Dark

RIOT20280121C15
RIOT Jan 21 2028 15.00 Call (RIOT280121C00015000)
option OPRA

EOD

Jul 24, 2026

12.75-6.798%(-0.93)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	13.4900	13.7800	12.7500	12.7500	-6.798%	103	1,293	0.000%
2026-07-22	13.6800	13.6800	13.6800	13.6800	+21.817%	3	1,299	-6.798%
2026-07-21	11.2300	11.2300	11.2300	11.2300	+7.464%	5	1,298	+13.535%
2026-07-20	9.6500	10.4500	9.6500	10.4500	+14.208%	3	1,298	+22.010%
2026-07-17	9.0500	9.5000	9.0500	9.1500	-3.684%	11	1,298	+39.344%
2026-07-16	10.0000	10.0000	9.4000	9.5000	-11.215%	4	1,295	+34.211%
2026-07-14	10.3500	11.0400	10.3500	10.7000	+4.390%	15	1,294	+19.159%
2026-07-13	11.0000	11.0000	10.2500	10.2500	-13.866%	8	1,297	+24.390%
2026-07-10	11.9000	11.9000	11.9000	11.9000	-2.459%	2	1,292	+7.143%
2026-07-07	11.5000	12.2000	11.5000	12.2000	-11.466%	2	1,290	+4.508%
2026-07-06	13.9000	13.9000	13.5600	13.7800	+13.229%	14	1,288	-7.475%
2026-07-02	13.8200	13.9900	12.1700	12.1700	-15.310%	10	1,297	+4.766%
2026-07-01	14.8500	14.8500	14.3700	14.3700	-15.471%	17	1,297	-11.273%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-0.585%	1	1,300	-25.000%
2026-06-29	17.1000	17.1000	17.1000	17.1000	-4.576%	1	1,300	-25.439%
2026-06-26	17.9200	17.9200	17.9200	17.9200	+6.036%	11	1,301	-28.850%
2026-06-25	15.9500	16.9000	15.9500	16.9000	-2.256%	5	1,290	-24.556%
2026-06-24	18.0000	18.0000	17.2900	17.2900	-4.317%	2	1,290	-26.258%
2026-06-23	16.7800	18.0700	16.7000	18.0700	-1.740%	28	1,292	-29.441%
2026-06-22	18.0000	18.3900	18.0000	18.3900	+4.608%	6	1,274	-30.669%
2026-06-18	17.5700	17.5800	17.5700	17.5800	+0.457%	6	1,271	-27.474%
2026-06-17	17.0000	17.5000	17.0000	17.5000	+1.626%	11	1,271	-27.143%
2026-06-16	17.2200	17.2200	17.2200	17.2200	-1.600%	1	1,271	-25.958%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+11.821%	14	1,263	-27.143%
2026-06-11	15.6500	15.6500	15.6500	15.6500	+9.979%	1	1,263	-18.530%
2026-06-10	14.2300	14.2300	14.2300	14.2300	-7.054%	10	1,262	-10.401%
2026-06-09	14.5000	15.3100	14.5000	15.3100	-2.978%	3	1,267	-16.721%
2026-06-08	15.5600	15.7800	15.5600	15.7800	+7.056%	5	1,268	-19.202%
2026-06-05	15.2500	15.2500	13.9000	14.7400	-17.515%	152	1,267	-13.501%
2026-06-03	17.6000	17.8700	17.6000	17.8700	+5.740%	2	1,358	-28.651%
2026-06-02	17.5000	17.8200	16.9000	16.9000	-5.745%	3	1,357	-24.556%
2026-06-01	16.0200	18.1100	16.0200	17.9300	+4.244%	31	1,358	-28.890%
2026-05-29	17.1200	17.2000	16.9800	17.2000	-3.208%	55	1,366	-25.872%
2026-05-28	18.0000	18.0500	17.5500	17.7700	+4.529%	53	1,356	-28.250%
2026-05-27	15.7500	17.0000	15.7500	17.0000	+6.516%	100	1,360	-25.000%
2026-05-26	15.3500	16.0000	15.3500	15.9600	+7.838%	55	1,415	-20.113%
2026-05-22	14.8100	14.8800	14.6000	14.8000	+2.422%	42	1,415	-13.851%
2026-05-21	14.1000	14.7300	14.1000	14.4500	+3.362%	20	1,415	-11.765%
2026-05-20	13.2200	13.9800	13.2200	13.9800	+8.794%	7	1,415	-8.798%
2026-05-19	12.7500	12.8500	12.1900	12.8500	-2.281%	27	1,393	-0.778%
2026-05-18	12.7000	13.1500	12.7000	13.1500	-9.310%	15	1,393	-3.042%
2026-05-14	14.4300	14.6500	14.4300	14.5000	-2.357%	41	1,393	-12.069%
2026-05-13	14.5000	14.8500	14.5000	14.8500	+3.846%	3	1,382	-14.141%
2026-05-12	14.3000	14.3000	14.3000	14.3000	-6.962%	10	1,382	-10.839%
2026-05-11	14.1500	15.5000	14.1500	15.3700	+10.021%	93	1,382	-17.046%
2026-05-08	13.2000	14.0000	13.2000	13.9700	+7.050%	13	1,364	-8.733%
2026-05-07	13.5200	13.5200	13.0000	13.0500	-1.953%	21	1,363	-2.299%
2026-05-06	12.4500	13.3100	12.4500	13.3100	+32.438%	269	1,350	-4.207%
2026-05-05	9.7800	10.1000	9.7800	10.0500	+8.649%	13	1,373	+26.866%
2026-05-04	9.1000	9.2500	9.0000	9.2500	+1.648%	51	1,378	+37.838%
2026-05-01	9.5000	10.0000	9.1000	9.1000	+16.667%	111	1,278	+40.110%
2026-04-30	7.6500	8.0000	7.6500	7.8000	+6.703%	7	1,278	+63.462%
2026-04-29	7.1700	7.4500	6.8200	7.3100	-6.282%	164	1,284	+74.419%
2026-04-28	7.8000	8.2500	7.8000	7.8000	-15.676%	31	1,142	+63.462%
2026-04-24	9.4000	9.4000	9.2500	9.2500	+2.778%	2	1,158	+37.838%
2026-04-23	9.4500	9.4500	9.0000	9.0000	+0.559%	45	1,157	+41.667%
2026-04-22	9.2000	9.2000	8.9500	8.9500	+8.222%	3	1,155	+42.458%
2026-04-21	8.8000	8.8000	8.2700	8.2700	-7.079%	7	1,163	+54.172%
2026-04-20	8.9000	8.9000	8.9000	8.9000	+2.299%	1	1,163	+43.258%
2026-04-17	8.7100	9.2500	8.3500	8.7000	+11.396%	62	1,164	+46.552%
2026-04-16	8.1800	8.2000	7.5600	7.8100	+2.763%	31	1,145	+63.252%
2026-04-15	8.1500	8.1500	7.6000	7.6000	-16.207%	8	1,149	+67.763%
2026-04-14	9.3000	9.3400	9.0500	9.0700	+9.277%	17	1,151	+40.573%
2026-04-13	7.3500	8.3000	7.3500	8.3000	+4.798%	898	1,146	+53.614%
2026-04-09	7.8000	8.0200	7.5000	7.9200	+8.642%	44	1,498	+60.985%
2026-04-08	7.0200	7.4500	6.7500	7.2900	+24.615%	154	1,518	+74.897%
2026-04-07	5.4500	5.8500	5.4500	5.8500	+8.939%	16	1,609	+117.949%
2026-04-06	5.4600	5.6500	5.3000	5.3700	+9.592%	16	1,612	+137.430%
2026-04-02	4.9500	4.9500	4.7000	4.9000	-2.000%	4	1,612	+160.204%
2026-04-01	5.0100	5.0100	4.9500	5.0000	+3.520%	21	1,612	+155.000%
2026-03-31	4.4500	4.8500	4.3800	4.8300	+11.034%	9	1,595	+163.975%
2026-03-30	4.9000	4.9000	4.3200	4.3500	-17.143%	251	1,600	+193.103%
2026-03-27	5.8000	5.8000	5.1800	5.2500	-11.616%	218	1,403	+142.857%
2026-03-26	6.0700	6.7500	5.9400	5.9400	-13.285%	6	1,350	+114.646%
2026-03-25	6.6700	6.8500	6.5000	6.8500	+11.382%	21	1,350	+86.131%
2026-03-24	6.1000	6.1500	6.1000	6.1500	+2.500%	2	1,348	+107.317%
2026-03-23	6.0000	6.3500	6.0000	6.0000	+7.143%	91	1,346	+112.500%
2026-03-20	5.8000	5.9400	5.5000	5.6000	-9.677%	29	1,399	+127.679%
2026-03-19	5.9500	6.2000	5.9500	6.2000	-1.587%	14	1,410	+105.645%
2026-03-18	6.0000	6.3000	6.0000	6.3000	-4.545%	5	1,399	+102.381%
2026-03-17	6.2000	6.6000	6.2000	6.6000	+2.326%	17	1,403	+93.182%
2026-03-16	6.5000	6.6000	6.3400	6.4500	+2.381%	56	1,400	+97.674%
2026-03-13	7.1000	7.1500	6.3000	6.3000	+1.286%	7	1,398	+102.381%
2026-03-12	6.2000	6.3400	6.2000	6.2200	-4.308%	7	1,396	+104.984%
2026-03-11	6.8000	6.8000	6.5000	6.5000	-1.515%	3	1,390	+96.154%
2026-03-10	7.0000	7.1000	6.6000	6.6000	-0.752%	6	1,390	+93.182%
2026-03-09	6.6000	6.6500	5.9000	6.6500	+5.556%	97	1,395	+91.729%
2026-03-06	6.5700	6.6000	6.3000	6.3000	-13.103%	47	1,406	+102.381%
2026-03-05	7.8000	7.8000	6.9800	7.2500	-10.494%	8	1,379	+75.862%
2026-03-04	7.4000	8.3000	7.4000	8.1000	+14.085%	19	1,379	+57.407%
2026-03-03	7.6000	7.6000	7.1000	7.1000	-12.776%	16	1,377	+79.577%
2026-03-02	7.7500	8.1400	7.7500	8.1400	+9.262%	3	1,365	+56.634%
2026-02-27	8.2000	8.2000	7.4500	7.4500	-10.241%	11	1,365	+71.141%
2026-02-26	8.3000	8.3000	8.3000	8.3000	-2.353%	1	1,365	+53.614%
2026-02-25	8.2300	8.5000	8.2300	8.5000	+10.821%	20	1,363	+50.000%
2026-02-24	7.6700	7.6700	7.6700	7.6700	+2.953%	100	1,363	+66.232%
2026-02-23	7.5000	7.5000	7.2200	7.4500	-10.241%	3	1,313	+71.141%
2026-02-20	8.1000	8.3000	8.1000	8.3000	+7.792%	241	1,312	+53.614%
2026-02-19	7.4000	7.7000	7.4000	7.7000	+5.479%	167	1,415	+65.584%
2026-02-18	7.2500	7.5000	7.2500	7.3000	+8.955%	9	1,571	+74.658%
2026-02-17	6.7000	6.7000	6.7000	6.7000	-4.286%	1	1,577	+90.299%
2026-02-13	6.2500	7.3000	6.2500	7.0000	+9.034%	9	1,579	+82.143%
2026-02-12	6.5500	6.5500	6.3500	6.4200	-3.459%	209	1,579	+98.598%
2026-02-09	6.6000	7.0000	6.5500	6.6500	+4.724%	21	1,393	+91.729%
2026-02-06	5.6000	6.4400	5.6000	6.3500	+32.292%	14	1,399	+100.787%
2026-02-05	5.7000	6.0000	4.8000	4.8000	-17.241%	240	1,400	+165.625%
2026-02-04	6.5000	6.7100	5.8000	5.8000	-17.614%	60	1,321	+119.828%
2026-02-03	7.1500	7.1500	7.0400	7.0400	-2.222%	18	1,315	+81.108%
2026-02-02	6.9000	7.2000	6.9000	7.2000	+2.564%	263	1,320	+77.083%
2026-01-30	7.7000	7.7000	7.0200	7.0200	-17.412%	372	1,321	+81.624%
2026-01-29	8.0000	8.5000	8.0000	8.5000	-3.409%	3	1,037	+50.000%
2026-01-28	8.8000	8.8000	8.8000	8.8000	+12.532%	10	1,037	+44.886%
2026-01-27	7.8200	7.8200	7.8200	7.8200	-2.736%	1	1,037	+63.043%
2026-01-26	8.0000	8.1500	7.9000	8.0400	-15.368%	17	1,037	+58.582%
2026-01-23	8.0000	9.5000	8.0000	9.5000	+11.111%	7	1,032	+34.211%
2026-01-22	8.5500	8.5500	8.5500	8.5500	-0.233%	8	1,031	+49.123%
2026-01-21	8.2000	8.5700	8.2000	8.5700	-11.649%	2	1,031	+48.775%
2026-01-20	9.4000	9.7000	9.0000	9.7000	-3.000%	13	1,030	+31.443%
2026-01-16	9.8000	10.0000	9.8000	10.0000	+19.474%	11	1,028	+27.500%
2026-01-15	8.3500	8.5400	8.2800	8.3700	-4.886%	72	1,028	+52.330%
2026-01-14	8.5500	9.1000	8.5000	8.8000	+7.317%	46	1,007	+44.886%
2026-01-13	7.9100	8.2000	7.9100	8.2000	+17.986%	2	987	+55.488%
2026-01-09	7.3000	7.3000	6.9500	6.9500	-0.714%	47	987	+83.453%
2026-01-07	7.0000	7.0000	7.0000	7.0000	+7.198%	5	987	+82.143%
2026-01-06	6.8000	6.8000	6.5300	6.5300	-0.305%	103	987	+95.253%
2026-01-05	6.5500	6.5500	6.5500	6.5500	+5.645%	4	1,038	+94.656%
2026-01-02	6.1000	6.2000	6.1000	6.2000	+18.095%	8	1,038	+105.645%
2025-12-31	5.3000	5.3000	5.1600	5.2500	-1.869%	129	924	+142.857%
2025-12-30	5.6000	5.6100	5.3500	5.3500	-10.535%	36	924	+138.318%
2025-12-24	5.9800	5.9800	5.9800	5.9800	-0.333%	1	937	+113.211%
2025-12-23	6.0000	6.0500	6.0000	6.0000	-10.448%	3	937	+112.500%
2025-12-22	6.5300	6.7000	6.5300	6.7000	+4.688%	252	687	+90.299%
2025-12-19	6.1000	6.4000	6.0200	6.4000	+13.274%	117	687	+99.219%
2025-12-18	5.7000	5.7500	5.5200	5.6500	+3.670%	125	742	+125.664%
2025-12-17	5.7900	5.9400	5.4500	5.4500	-4.386%	62	695	+133.945%
2025-12-16	5.8000	5.9000	5.5000	5.7000	-3.390%	63	765	+123.684%
2025-12-15	6.0000	7.0500	5.9000	5.9000	-19.399%	195	616	+116.102%
2025-12-12	7.8000	7.8000	7.3200	7.3200	+0.966%	4	591	+74.180%
2025-12-11	6.9000	7.2500	6.9000	7.2500	-3.333%	13	590	+75.862%
2025-12-10	7.1300	7.5000	7.1300	7.5000	+4.167%	14	590	+70.000%
2025-12-09	6.5000	7.2000	6.5000	7.2000	+3.597%	59	594	+77.083%
2025-12-08	6.9000	6.9500	6.9000	6.9500	0.000%	84	558	+83.453%
2025-12-05	7.7500	7.7500	6.9500	6.9500	-7.333%	2	482	+83.453%
2025-12-03	7.4100	7.5000	7.4100	7.5000	+2.740%	15	481	+70.000%
2025-12-02	7.1800	7.3000	7.1800	7.3000	-4.575%	30	492	+74.658%
2025-12-01	7.4900	7.6500	7.0000	7.6500	-3.652%	58	492	+66.667%
2025-11-28	8.1000	8.1000	7.7100	7.9400	+11.049%	63	435	+60.579%
2025-11-26	6.7000	7.2100	6.7000	7.1500	+12.245%	24	413	+78.322%
2025-11-25	6.0000	6.3700	6.0000	6.3700	+3.577%	136	413	+100.157%
2025-11-24	5.7500	6.1500	5.7500	6.1500	+13.260%	10	353	+107.317%
2025-11-21	5.4000	5.5000	5.0500	5.4300	-12.419%	78	345	+134.807%
2025-11-20	6.2000	6.2000	6.2000	6.2000	+5.442%	1	400	+105.645%
2025-11-19	6.2500	6.2500	5.8800	5.8800	-5.314%	30	401	+116.837%
2025-11-18	6.1800	6.2100	6.1800	6.2100	+4.370%	2	375	+105.314%
2025-11-17	6.4800	6.4800	5.9500	5.9500	-6.003%	36	374	+114.286%
2025-11-14	5.5000	6.5300	5.5000	6.3300	-2.914%	23	347	+101.422%
2025-11-13	6.8000	6.8000	6.5200	6.5200	-10.069%	2	348	+95.552%
2025-11-12	7.7000	8.1500	7.2500	7.2500	-9.375%	39	349	+75.862%
2025-11-11	8.0000	8.0000	8.0000	8.0000	-9.194%	1	339	+59.375%
2025-11-10	9.1700	9.1700	8.7300	8.8100	+8.498%	20	339	+44.722%
2025-11-07	8.1000	8.2700	8.0900	8.1200	-9.778%	37	345	+57.020%
2025-11-06	9.7800	9.7800	9.0000	9.0000	-27.827%	62	361	+41.667%
2025-11-03	12.1000	12.4700	11.8000	12.4700	+17.642%	30	322	+2.245%
2025-10-31	10.7500	10.7500	10.6000	10.6000	-21.190%	11	322	+20.283%
2025-10-28	13.4500	13.4500	13.4500	13.4500	-0.223%	4	321	-5.204%
2025-10-27	13.2500	13.4800	13.2500	13.4800	+12.146%	9	317	-5.415%
2025-10-24	12.4300	12.4300	12.0200	12.0200	+22.653%	11	317	+6.073%
2025-10-22	9.8000	9.8000	9.8000	9.8000	-19.008%	1	316	+30.102%
2025-10-21	12.4900	12.4900	12.1000	12.1000	-6.202%	32	315	+5.372%
2025-10-20	12.1700	12.9000	12.1700	12.9000	+25.486%	2	316	-1.163%
2025-10-17	10.3000	10.5000	10.1500	10.2800	-5.428%	33	315	+24.027%
2025-10-16	12.0700	12.0700	10.8500	10.8700	-13.593%	36	300	+17.295%
2025-10-15	12.8400	12.8400	12.4900	12.5800	-3.454%	5	320	+1.351%
2025-10-14	11.1800	13.1000	11.1800	13.0300	+7.775%	20	320	-2.149%
2025-10-13	12.0900	12.0900	12.0900	12.0900	+4.857%	1	330	+5.459%
2025-10-10	11.7000	12.1000	11.5300	11.5300	-6.941%	61	330	+10.581%
2025-10-09	11.9100	12.3900	11.9100	12.3900	-4.324%	102	368	+2.906%
2025-10-08	12.2500	12.9500	12.1500	12.9500	+7.648%	14	288	-1.544%
2025-10-06	12.1500	12.1500	12.0300	12.0300	+13.598%	21	288	+5.985%
2025-10-03	10.7000	11.0000	10.5900	10.5900	+4.335%	27	308	+20.397%
2025-10-02	10.1500	10.2500	9.8000	10.1500	+5.181%	7	289	+25.616%
2025-10-01	10.0200	10.0200	9.6500	9.6500	-1.026%	25	289	+32.124%
2025-09-30	9.7500	9.7500	9.7500	9.7500	-6.788%	2	266	+30.769%
2025-09-29	10.4500	10.6000	10.4500	10.4600	+20.925%	19	264	+21.893%
2025-09-26	8.5600	8.7000	8.0500	8.6500	+6.396%	13	251	+47.399%
2025-09-25	8.4500	8.4500	7.8500	8.1300	-13.968%	32	249	+56.827%
2025-09-24	9.6600	10.2600	9.1500	9.4500	+6.180%	101	235	+34.921%
2025-09-23	8.6500	8.9700	8.4000	8.9000	+9.202%	30	167	+43.258%
2025-09-22	8.5000	8.6500	8.1500	8.1500	-5.012%	16	157	+56.442%
2025-09-19	8.2700	8.9900	8.2700	8.5800	+4.380%	76	143	+48.601%
2025-09-18	8.4400	8.6500	8.2200	8.2200	-0.364%	4	117	+55.109%
2025-09-17	8.6500	8.6500	8.2500	8.2500	-4.624%	12	115	+54.545%
2025-09-16	7.9100	8.6500	7.9100	8.6500	+10.473%	56	105	+47.399%
2025-09-15	7.2100	7.8300	7.2100	7.8300	0.000%	70	70	+62.835%