Dark

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

EOD

Sep 10, 2026

11.10-3.478%(-0.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.1000	11.1000	11.1000	11.1000	-3.478%	20	1,375	0.000%
2026-09-09	11.5000	11.5000	11.5000	11.5000	-6.122%	1	1,375	-3.478%
2026-09-08	11.5700	12.4500	11.5700	12.2500	+6.987%	57	1,376	-9.388%
2026-09-04	11.1500	11.4500	11.1300	11.4500	+4.091%	12	1,327	-3.057%
2026-09-03	8.6500	11.0000	8.6500	11.0000	+32.530%	28	1,327	+0.909%
2026-09-02	8.3000	8.3000	8.3000	8.3000	-3.488%	12	1,326	+33.735%
2026-09-01	8.3800	8.6000	8.3200	8.6000	-3.911%	20	1,316	+29.070%
2026-08-31	8.9500	9.0000	8.9500	8.9500	-4.787%	3	1,315	+24.022%
2026-08-28	10.3800	10.4200	9.3600	9.4000	-14.155%	113	1,314	+18.085%
2026-08-27	11.1500	11.5000	10.9500	10.9500	+0.829%	5	1,391	+1.370%
2026-08-26	10.9500	10.9500	10.8000	10.8600	-5.318%	8	1,387	+2.210%
2026-08-25	10.1000	11.4700	10.1000	11.4700	+7.498%	24	1,390	-3.226%
2026-08-24	10.3000	11.0000	10.3000	10.6700	+3.895%	31	1,372	+4.030%
2026-08-21	11.3500	11.3500	10.2000	10.2700	-4.465%	14	1,362	+8.082%
2026-08-20	10.1800	10.7500	10.1800	10.7500	+6.541%	5	1,358	+3.256%
2026-08-19	9.0000	10.5000	9.0000	10.0900	+6.211%	14	1,356	+10.010%
2026-08-18	9.8000	9.8000	9.4800	9.5000	-2.564%	36	1,354	+16.842%
2026-08-17	9.7500	9.7500	9.7500	9.7500	+1.563%	2	1,327	+13.846%
2026-08-14	9.6900	9.6900	9.3000	9.6000	-2.041%	9	1,327	+15.625%
2026-08-13	11.0000	11.0000	9.6500	9.8000	-11.712%	50	1,326	+13.265%
2026-08-12	11.5000	11.5000	10.7000	11.1000	+3.256%	50	1,323	0.000%
2026-08-11	10.4000	10.7500	10.0500	10.7500	+5.392%	30	1,313	+3.256%
2026-08-10	10.4800	10.5000	10.2000	10.2000	-11.535%	7	1,306	+8.824%
2026-08-06	11.5300	11.5300	11.5300	11.5300	-5.492%	1	1,304	-3.729%
2026-08-05	12.7600	12.7600	12.0500	12.2000	+14.554%	6	1,303	-9.016%
2026-08-03	10.6500	10.6500	10.6500	10.6500	-9.052%	1	1,299	+4.225%
2026-07-31	11.9000	11.9000	11.5000	11.7100	-4.797%	8	1,299	-5.209%
2026-07-30	12.8700	12.8700	12.3000	12.3000	+23.000%	8	1,301	-9.756%
2026-07-29	11.6000	11.6000	9.4000	10.0000	-11.348%	8	1,301	+11.000%
2026-07-28	11.2800	11.2800	11.2800	11.2800	-11.529%	4	1,296	-1.596%
2026-07-24	13.4900	13.7800	12.7500	12.7500	-6.798%	103	1,293	-12.941%
2026-07-22	13.6800	13.6800	13.6800	13.6800	+21.817%	3	1,299	-18.860%
2026-07-21	11.2300	11.2300	11.2300	11.2300	+7.464%	5	1,298	-1.158%
2026-07-20	9.6500	10.4500	9.6500	10.4500	+14.208%	3	1,298	+6.220%
2026-07-17	9.0500	9.5000	9.0500	9.1500	-3.684%	11	1,298	+21.311%
2026-07-16	10.0000	10.0000	9.4000	9.5000	-11.215%	4	1,295	+16.842%
2026-07-14	10.3500	11.0400	10.3500	10.7000	+4.390%	15	1,294	+3.738%
2026-07-13	11.0000	11.0000	10.2500	10.2500	-13.866%	8	1,297	+8.293%
2026-07-10	11.9000	11.9000	11.9000	11.9000	-2.459%	2	1,292	-6.723%
2026-07-07	11.5000	12.2000	11.5000	12.2000	-11.466%	2	1,290	-9.016%
2026-07-06	13.9000	13.9000	13.5600	13.7800	+13.229%	14	1,288	-19.448%
2026-07-02	13.8200	13.9900	12.1700	12.1700	-15.310%	10	1,297	-8.792%
2026-07-01	14.8500	14.8500	14.3700	14.3700	-15.471%	17	1,297	-22.756%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-0.585%	1	1,300	-34.706%
2026-06-29	17.1000	17.1000	17.1000	17.1000	-4.576%	1	1,300	-35.088%
2026-06-26	17.9200	17.9200	17.9200	17.9200	+6.036%	11	1,301	-38.058%
2026-06-25	15.9500	16.9000	15.9500	16.9000	-2.256%	5	1,290	-34.320%
2026-06-24	18.0000	18.0000	17.2900	17.2900	-4.317%	2	1,290	-35.801%
2026-06-23	16.7800	18.0700	16.7000	18.0700	-1.740%	28	1,292	-38.572%
2026-06-22	18.0000	18.3900	18.0000	18.3900	+4.608%	6	1,274	-39.641%
2026-06-18	17.5700	17.5800	17.5700	17.5800	+0.457%	6	1,271	-36.860%
2026-06-17	17.0000	17.5000	17.0000	17.5000	+1.626%	11	1,271	-36.571%
2026-06-16	17.2200	17.2200	17.2200	17.2200	-1.600%	1	1,271	-35.540%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+11.821%	14	1,263	-36.571%
2026-06-11	15.6500	15.6500	15.6500	15.6500	+9.979%	1	1,263	-29.073%
2026-06-10	14.2300	14.2300	14.2300	14.2300	-7.054%	10	1,262	-21.996%
2026-06-09	14.5000	15.3100	14.5000	15.3100	-2.978%	3	1,267	-27.498%
2026-06-08	15.5600	15.7800	15.5600	15.7800	+7.056%	5	1,268	-29.658%
2026-06-05	15.2500	15.2500	13.9000	14.7400	-17.515%	152	1,267	-24.695%
2026-06-03	17.6000	17.8700	17.6000	17.8700	+5.740%	2	1,358	-37.885%
2026-06-02	17.5000	17.8200	16.9000	16.9000	-5.745%	3	1,357	-34.320%
2026-06-01	16.0200	18.1100	16.0200	17.9300	+4.244%	31	1,358	-38.093%
2026-05-29	17.1200	17.2000	16.9800	17.2000	-3.208%	55	1,366	-35.465%
2026-05-28	18.0000	18.0500	17.5500	17.7700	+4.529%	53	1,356	-37.535%
2026-05-27	15.7500	17.0000	15.7500	17.0000	+6.516%	100	1,360	-34.706%
2026-05-26	15.3500	16.0000	15.3500	15.9600	+7.838%	55	1,415	-30.451%
2026-05-22	14.8100	14.8800	14.6000	14.8000	+2.422%	42	1,415	-25.000%
2026-05-21	14.1000	14.7300	14.1000	14.4500	+3.362%	20	1,415	-23.183%
2026-05-20	13.2200	13.9800	13.2200	13.9800	+8.794%	7	1,415	-20.601%
2026-05-19	12.7500	12.8500	12.1900	12.8500	-2.281%	27	1,393	-13.619%
2026-05-18	12.7000	13.1500	12.7000	13.1500	-9.310%	15	1,393	-15.589%
2026-05-14	14.4300	14.6500	14.4300	14.5000	-2.357%	41	1,393	-23.448%
2026-05-13	14.5000	14.8500	14.5000	14.8500	+3.846%	3	1,382	-25.253%
2026-05-12	14.3000	14.3000	14.3000	14.3000	-6.962%	10	1,382	-22.378%
2026-05-11	14.1500	15.5000	14.1500	15.3700	+10.021%	93	1,382	-27.781%
2026-05-08	13.2000	14.0000	13.2000	13.9700	+7.050%	13	1,364	-20.544%
2026-05-07	13.5200	13.5200	13.0000	13.0500	-1.953%	21	1,363	-14.943%
2026-05-06	12.4500	13.3100	12.4500	13.3100	+32.438%	269	1,350	-16.604%
2026-05-05	9.7800	10.1000	9.7800	10.0500	+8.649%	13	1,373	+10.448%
2026-05-04	9.1000	9.2500	9.0000	9.2500	+1.648%	51	1,378	+20.000%
2026-05-01	9.5000	10.0000	9.1000	9.1000	+16.667%	111	1,278	+21.978%
2026-04-30	7.6500	8.0000	7.6500	7.8000	+6.703%	7	1,278	+42.308%
2026-04-29	7.1700	7.4500	6.8200	7.3100	-6.282%	164	1,284	+51.847%
2026-04-28	7.8000	8.2500	7.8000	7.8000	-15.676%	31	1,142	+42.308%
2026-04-24	9.4000	9.4000	9.2500	9.2500	+2.778%	2	1,158	+20.000%
2026-04-23	9.4500	9.4500	9.0000	9.0000	+0.559%	45	1,157	+23.333%
2026-04-22	9.2000	9.2000	8.9500	8.9500	+8.222%	3	1,155	+24.022%
2026-04-21	8.8000	8.8000	8.2700	8.2700	-7.079%	7	1,163	+34.220%
2026-04-20	8.9000	8.9000	8.9000	8.9000	+2.299%	1	1,163	+24.719%
2026-04-17	8.7100	9.2500	8.3500	8.7000	+11.396%	62	1,164	+27.586%
2026-04-16	8.1800	8.2000	7.5600	7.8100	+2.763%	31	1,145	+42.125%
2026-04-15	8.1500	8.1500	7.6000	7.6000	-16.207%	8	1,149	+46.053%
2026-04-14	9.3000	9.3400	9.0500	9.0700	+9.277%	17	1,151	+22.381%
2026-04-13	7.3500	8.3000	7.3500	8.3000	+4.798%	898	1,146	+33.735%
2026-04-09	7.8000	8.0200	7.5000	7.9200	+8.642%	44	1,498	+40.152%
2026-04-08	7.0200	7.4500	6.7500	7.2900	+24.615%	154	1,518	+52.263%
2026-04-07	5.4500	5.8500	5.4500	5.8500	+8.939%	16	1,609	+89.744%
2026-04-06	5.4600	5.6500	5.3000	5.3700	+9.592%	16	1,612	+106.704%
2026-04-02	4.9500	4.9500	4.7000	4.9000	-2.000%	4	1,612	+126.531%
2026-04-01	5.0100	5.0100	4.9500	5.0000	+3.520%	21	1,612	+122.000%
2026-03-31	4.4500	4.8500	4.3800	4.8300	+11.034%	9	1,595	+129.814%
2026-03-30	4.9000	4.9000	4.3200	4.3500	-17.143%	251	1,600	+155.172%
2026-03-27	5.8000	5.8000	5.1800	5.2500	-11.616%	218	1,403	+111.429%
2026-03-26	6.0700	6.7500	5.9400	5.9400	-13.285%	6	1,350	+86.869%
2026-03-25	6.6700	6.8500	6.5000	6.8500	+11.382%	21	1,350	+62.044%
2026-03-24	6.1000	6.1500	6.1000	6.1500	+2.500%	2	1,348	+80.488%
2026-03-23	6.0000	6.3500	6.0000	6.0000	+7.143%	91	1,346	+85.000%
2026-03-20	5.8000	5.9400	5.5000	5.6000	-9.677%	29	1,399	+98.214%
2026-03-19	5.9500	6.2000	5.9500	6.2000	-1.587%	14	1,410	+79.032%
2026-03-18	6.0000	6.3000	6.0000	6.3000	-4.545%	5	1,399	+76.190%
2026-03-17	6.2000	6.6000	6.2000	6.6000	+2.326%	17	1,403	+68.182%
2026-03-16	6.5000	6.6000	6.3400	6.4500	+2.381%	56	1,400	+72.093%
2026-03-13	7.1000	7.1500	6.3000	6.3000	+1.286%	7	1,398	+76.190%
2026-03-12	6.2000	6.3400	6.2000	6.2200	-4.308%	7	1,396	+78.457%
2026-03-11	6.8000	6.8000	6.5000	6.5000	-1.515%	3	1,390	+70.769%
2026-03-10	7.0000	7.1000	6.6000	6.6000	-0.752%	6	1,390	+68.182%
2026-03-09	6.6000	6.6500	5.9000	6.6500	+5.556%	97	1,395	+66.917%
2026-03-06	6.5700	6.6000	6.3000	6.3000	-13.103%	47	1,406	+76.190%
2026-03-05	7.8000	7.8000	6.9800	7.2500	-10.494%	8	1,379	+53.103%
2026-03-04	7.4000	8.3000	7.4000	8.1000	+14.085%	19	1,379	+37.037%
2026-03-03	7.6000	7.6000	7.1000	7.1000	-12.776%	16	1,377	+56.338%
2026-03-02	7.7500	8.1400	7.7500	8.1400	+9.262%	3	1,365	+36.364%
2026-02-27	8.2000	8.2000	7.4500	7.4500	-10.241%	11	1,365	+48.993%
2026-02-26	8.3000	8.3000	8.3000	8.3000	-2.353%	1	1,365	+33.735%
2026-02-25	8.2300	8.5000	8.2300	8.5000	+10.821%	20	1,363	+30.588%
2026-02-24	7.6700	7.6700	7.6700	7.6700	+2.953%	100	1,363	+44.720%
2026-02-23	7.5000	7.5000	7.2200	7.4500	-10.241%	3	1,313	+48.993%
2026-02-20	8.1000	8.3000	8.1000	8.3000	+7.792%	241	1,312	+33.735%
2026-02-19	7.4000	7.7000	7.4000	7.7000	+5.479%	167	1,415	+44.156%
2026-02-18	7.2500	7.5000	7.2500	7.3000	+8.955%	9	1,571	+52.055%
2026-02-17	6.7000	6.7000	6.7000	6.7000	-4.286%	1	1,577	+65.672%
2026-02-13	6.2500	7.3000	6.2500	7.0000	+9.034%	9	1,579	+58.571%
2026-02-12	6.5500	6.5500	6.3500	6.4200	-3.459%	209	1,579	+72.897%
2026-02-09	6.6000	7.0000	6.5500	6.6500	+4.724%	21	1,393	+66.917%
2026-02-06	5.6000	6.4400	5.6000	6.3500	+32.292%	14	1,399	+74.803%
2026-02-05	5.7000	6.0000	4.8000	4.8000	-17.241%	240	1,400	+131.250%
2026-02-04	6.5000	6.7100	5.8000	5.8000	-17.614%	60	1,321	+91.379%
2026-02-03	7.1500	7.1500	7.0400	7.0400	-2.222%	18	1,315	+57.670%
2026-02-02	6.9000	7.2000	6.9000	7.2000	+2.564%	263	1,320	+54.167%
2026-01-30	7.7000	7.7000	7.0200	7.0200	-17.412%	372	1,321	+58.120%
2026-01-29	8.0000	8.5000	8.0000	8.5000	-3.409%	3	1,037	+30.588%
2026-01-28	8.8000	8.8000	8.8000	8.8000	+12.532%	10	1,037	+26.136%
2026-01-27	7.8200	7.8200	7.8200	7.8200	-2.736%	1	1,037	+41.944%
2026-01-26	8.0000	8.1500	7.9000	8.0400	-15.368%	17	1,037	+38.060%
2026-01-23	8.0000	9.5000	8.0000	9.5000	+11.111%	7	1,032	+16.842%
2026-01-22	8.5500	8.5500	8.5500	8.5500	-0.233%	8	1,031	+29.825%
2026-01-21	8.2000	8.5700	8.2000	8.5700	-11.649%	2	1,031	+29.522%
2026-01-20	9.4000	9.7000	9.0000	9.7000	-3.000%	13	1,030	+14.433%
2026-01-16	9.8000	10.0000	9.8000	10.0000	+19.474%	11	1,028	+11.000%
2026-01-15	8.3500	8.5400	8.2800	8.3700	-4.886%	72	1,028	+32.616%
2026-01-14	8.5500	9.1000	8.5000	8.8000	+7.317%	46	1,007	+26.136%
2026-01-13	7.9100	8.2000	7.9100	8.2000	+17.986%	2	987	+35.366%
2026-01-09	7.3000	7.3000	6.9500	6.9500	-0.714%	47	987	+59.712%
2026-01-07	7.0000	7.0000	7.0000	7.0000	+7.198%	5	987	+58.571%
2026-01-06	6.8000	6.8000	6.5300	6.5300	-0.305%	103	987	+69.985%
2026-01-05	6.5500	6.5500	6.5500	6.5500	+5.645%	4	1,038	+69.466%
2026-01-02	6.1000	6.2000	6.1000	6.2000	+18.095%	8	1,038	+79.032%
2025-12-31	5.3000	5.3000	5.1600	5.2500	-1.869%	129	924	+111.429%
2025-12-30	5.6000	5.6100	5.3500	5.3500	-10.535%	36	924	+107.477%
2025-12-24	5.9800	5.9800	5.9800	5.9800	-0.333%	1	937	+85.619%
2025-12-23	6.0000	6.0500	6.0000	6.0000	-10.448%	3	937	+85.000%
2025-12-22	6.5300	6.7000	6.5300	6.7000	+4.688%	252	687	+65.672%
2025-12-19	6.1000	6.4000	6.0200	6.4000	+13.274%	117	687	+73.438%
2025-12-18	5.7000	5.7500	5.5200	5.6500	+3.670%	125	742	+96.460%
2025-12-17	5.7900	5.9400	5.4500	5.4500	-4.386%	62	695	+103.670%
2025-12-16	5.8000	5.9000	5.5000	5.7000	-3.390%	63	765	+94.737%
2025-12-15	6.0000	7.0500	5.9000	5.9000	-19.399%	195	616	+88.136%
2025-12-12	7.8000	7.8000	7.3200	7.3200	+0.966%	4	591	+51.639%
2025-12-11	6.9000	7.2500	6.9000	7.2500	-3.333%	13	590	+53.103%
2025-12-10	7.1300	7.5000	7.1300	7.5000	+4.167%	14	590	+48.000%
2025-12-09	6.5000	7.2000	6.5000	7.2000	+3.597%	59	594	+54.167%
2025-12-08	6.9000	6.9500	6.9000	6.9500	0.000%	84	558	+59.712%
2025-12-05	7.7500	7.7500	6.9500	6.9500	-7.333%	2	482	+59.712%
2025-12-03	7.4100	7.5000	7.4100	7.5000	+2.740%	15	481	+48.000%
2025-12-02	7.1800	7.3000	7.1800	7.3000	-4.575%	30	492	+52.055%
2025-12-01	7.4900	7.6500	7.0000	7.6500	-3.652%	58	492	+45.098%
2025-11-28	8.1000	8.1000	7.7100	7.9400	+11.049%	63	435	+39.798%
2025-11-26	6.7000	7.2100	6.7000	7.1500	+12.245%	24	413	+55.245%
2025-11-25	6.0000	6.3700	6.0000	6.3700	+3.577%	136	413	+74.254%
2025-11-24	5.7500	6.1500	5.7500	6.1500	+13.260%	10	353	+80.488%
2025-11-21	5.4000	5.5000	5.0500	5.4300	-12.419%	78	345	+104.420%
2025-11-20	6.2000	6.2000	6.2000	6.2000	+5.442%	1	400	+79.032%
2025-11-19	6.2500	6.2500	5.8800	5.8800	-5.314%	30	401	+88.776%
2025-11-18	6.1800	6.2100	6.1800	6.2100	+4.370%	2	375	+78.744%
2025-11-17	6.4800	6.4800	5.9500	5.9500	-6.003%	36	374	+86.555%
2025-11-14	5.5000	6.5300	5.5000	6.3300	-2.914%	23	347	+75.355%
2025-11-13	6.8000	6.8000	6.5200	6.5200	-10.069%	2	348	+70.245%
2025-11-12	7.7000	8.1500	7.2500	7.2500	-9.375%	39	349	+53.103%
2025-11-11	8.0000	8.0000	8.0000	8.0000	-9.194%	1	339	+38.750%
2025-11-10	9.1700	9.1700	8.7300	8.8100	+8.498%	20	339	+25.993%
2025-11-07	8.1000	8.2700	8.0900	8.1200	-9.778%	37	345	+36.700%
2025-11-06	9.7800	9.7800	9.0000	9.0000	-27.827%	62	361	+23.333%
2025-11-03	12.1000	12.4700	11.8000	12.4700	+17.642%	30	322	-10.986%
2025-10-31	10.7500	10.7500	10.6000	10.6000	-21.190%	11	322	+4.717%
2025-10-28	13.4500	13.4500	13.4500	13.4500	-0.223%	4	321	-17.472%
2025-10-27	13.2500	13.4800	13.2500	13.4800	+12.146%	9	317	-17.656%
2025-10-24	12.4300	12.4300	12.0200	12.0200	+22.653%	11	317	-7.654%
2025-10-22	9.8000	9.8000	9.8000	9.8000	-19.008%	1	316	+13.265%
2025-10-21	12.4900	12.4900	12.1000	12.1000	-6.202%	32	315	-8.264%
2025-10-20	12.1700	12.9000	12.1700	12.9000	+25.486%	2	316	-13.953%
2025-10-17	10.3000	10.5000	10.1500	10.2800	-5.428%	33	315	+7.977%
2025-10-16	12.0700	12.0700	10.8500	10.8700	-13.593%	36	300	+2.116%
2025-10-15	12.8400	12.8400	12.4900	12.5800	-3.454%	5	320	-11.765%
2025-10-14	11.1800	13.1000	11.1800	13.0300	+7.775%	20	320	-14.812%
2025-10-13	12.0900	12.0900	12.0900	12.0900	+4.857%	1	330	-8.189%
2025-10-10	11.7000	12.1000	11.5300	11.5300	-6.941%	61	330	-3.729%
2025-10-09	11.9100	12.3900	11.9100	12.3900	-4.324%	102	368	-10.412%
2025-10-08	12.2500	12.9500	12.1500	12.9500	+7.648%	14	288	-14.286%
2025-10-06	12.1500	12.1500	12.0300	12.0300	+13.598%	21	288	-7.731%
2025-10-03	10.7000	11.0000	10.5900	10.5900	+4.335%	27	308	+4.816%
2025-10-02	10.1500	10.2500	9.8000	10.1500	+5.181%	7	289	+9.360%
2025-10-01	10.0200	10.0200	9.6500	9.6500	-1.026%	25	289	+15.026%
2025-09-30	9.7500	9.7500	9.7500	9.7500	-6.788%	2	266	+13.846%
2025-09-29	10.4500	10.6000	10.4500	10.4600	+20.925%	19	264	+6.119%
2025-09-26	8.5600	8.7000	8.0500	8.6500	+6.396%	13	251	+28.324%
2025-09-25	8.4500	8.4500	7.8500	8.1300	-13.968%	32	249	+36.531%
2025-09-24	9.6600	10.2600	9.1500	9.4500	+6.180%	101	235	+17.460%
2025-09-23	8.6500	8.9700	8.4000	8.9000	+9.202%	30	167	+24.719%
2025-09-22	8.5000	8.6500	8.1500	8.1500	-5.012%	16	157	+36.196%
2025-09-19	8.2700	8.9900	8.2700	8.5800	+4.380%	76	143	+29.371%
2025-09-18	8.4400	8.6500	8.2200	8.2200	-0.364%	4	117	+35.036%
2025-09-17	8.6500	8.6500	8.2500	8.2500	-4.624%	12	115	+34.545%
2025-09-16	7.9100	8.6500	7.9100	8.6500	+10.473%	56	105	+28.324%
2025-09-15	7.2100	7.8300	7.2100	7.8300	0.000%	70	70	+41.762%