Dark

RIOT20280121C17
RIOT Jan 21 2028 17.00 Call (RIOT280121C00017000)
option OPRA

EOD

Sep 10, 2026

10.09-7.005%(-0.76)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.3100	10.3100	10.0900	10.0900	-7.005%	15	1,337	0.000%
2026-09-09	10.8500	10.8500	10.8500	10.8500	-2.252%	20	1,322	-7.005%
2026-09-08	10.7400	11.1000	10.7400	11.1000	+5.714%	17	1,322	-9.099%
2026-09-04	9.9100	10.5000	9.9100	10.5000	+6.275%	2	1,324	-3.905%
2026-09-03	9.8500	9.8800	9.8500	9.8800	+30.515%	8	1,324	+2.126%
2026-09-02	7.7500	7.7500	7.5700	7.5700	-2.323%	2	1,322	+33.289%
2026-09-01	7.7000	7.8000	7.4700	7.7500	-6.627%	30	1,322	+30.194%
2026-08-31	8.1000	8.3300	8.0000	8.3000	-2.924%	59	1,322	+21.566%
2026-08-28	9.0900	9.2500	8.5000	8.5500	-14.671%	14	1,270	+18.012%
2026-08-27	10.2000	10.6000	10.0200	10.0200	-6.180%	8	1,256	+0.699%
2026-08-25	10.6800	10.6800	10.6800	10.6800	+11.250%	1	1,264	-5.524%
2026-08-24	9.8700	9.8700	9.6000	9.6000	+0.946%	21	1,265	+5.104%
2026-08-21	11.1000	11.4400	9.4400	9.5100	-3.939%	41	1,262	+6.099%
2026-08-20	9.3800	9.9000	9.3800	9.9000	+4.211%	14	1,254	+1.919%
2026-08-19	8.5900	9.5000	8.0000	9.5000	+9.195%	157	1,255	+6.211%
2026-08-18	8.9500	9.0500	8.7000	8.7000	-2.793%	22	1,123	+15.977%
2026-08-17	9.3900	9.3900	8.9500	8.9500	+2.403%	4	1,117	+12.737%
2026-08-14	8.8600	8.8600	8.5500	8.7400	-1.798%	9	1,119	+15.446%
2026-08-13	9.5500	9.5500	8.9000	8.9000	-12.315%	50	1,111	+13.371%
2026-08-12	10.1500	10.1500	10.1200	10.1500	+5.729%	7	1,063	-0.591%
2026-08-11	11.7500	11.7500	9.6000	9.6000	+1.803%	4	1,059	+5.104%
2026-08-10	9.8900	9.8900	9.4300	9.4300	-11.704%	9	1,057	+6.999%
2026-08-07	10.8500	10.8500	10.6800	10.6800	-2.198%	3	1,055	-5.524%
2026-08-04	10.9200	10.9200	10.9200	10.9200	-1.887%	1	1,052	-7.601%
2026-08-03	11.1300	11.1300	11.1300	11.1300	+8.163%	1	1,053	-9.344%
2026-07-31	11.2500	11.2500	10.2900	10.2900	+19.651%	15	1,053	-1.944%
2026-07-29	9.7500	9.7500	8.6000	8.6000	-19.097%	13	1,058	+17.326%
2026-07-28	10.6300	10.6300	10.6300	10.6300	-6.095%	10	1,049	-5.080%
2026-07-27	11.9100	11.9100	11.0000	11.3200	-8.340%	4	1,052	-10.866%
2026-07-24	12.6000	12.6200	12.3500	12.3500	-0.883%	100	1,052	-18.300%
2026-07-22	12.5000	12.5000	12.4600	12.4600	+11.749%	20	1,133	-19.021%
2026-07-21	10.1000	11.1500	10.1000	11.1500	+19.892%	5	1,128	-9.507%
2026-07-20	8.9700	9.3000	8.9700	9.3000	+10.190%	3	1,126	+8.495%
2026-07-17	8.1000	8.6800	8.1000	8.4400	-2.428%	23	1,125	+19.550%
2026-07-16	8.8000	8.8000	8.6000	8.6500	-14.441%	16	1,122	+16.647%
2026-07-14	10.2600	10.2700	10.1100	10.1100	+6.086%	7	1,127	-0.198%
2026-07-13	9.4500	9.8200	9.4500	9.5300	-12.166%	143	1,127	+5.876%
2026-07-10	10.7500	10.8500	10.7500	10.8500	-4.321%	2	1,078	-7.005%
2026-07-09	11.5000	11.5000	11.3400	11.3400	+4.806%	100	1,078	-11.023%
2026-07-07	11.0100	11.1400	10.8200	10.8200	-16.124%	12	1,078	-6.747%
2026-07-06	11.4500	12.9200	11.4500	12.9000	+14.973%	6	1,074	-21.783%
2026-07-02	11.2200	11.2200	11.2200	11.2200	-18.989%	1	1,074	-10.071%
2026-07-01	13.0000	13.8500	13.0000	13.8500	-14.769%	12	1,074	-27.148%
2026-06-29	16.2100	16.2500	16.2100	16.2500	-4.412%	4	1,084	-37.908%
2026-06-26	17.0500	17.0500	17.0000	17.0000	-1.449%	2	1,084	-40.647%
2026-06-22	17.9500	17.9500	17.2500	17.2500	+2.985%	9	1,084	-41.507%
2026-06-18	16.9500	16.9500	16.7500	16.7500	+1.515%	15	1,079	-39.761%
2026-06-16	16.6500	16.6500	16.5000	16.5000	+0.365%	16	1,079	-38.848%
2026-06-15	16.4400	16.4400	16.4400	16.4400	+23.516%	3	1,095	-38.625%
2026-06-09	13.3100	13.3100	13.3100	13.3100	-9.701%	1	1,095	-24.192%
2026-06-08	14.2000	14.7600	14.0000	14.7400	+9.836%	43	1,095	-31.547%
2026-06-05	15.2300	15.2300	13.4000	13.4200	-16.386%	29	1,105	-24.814%
2026-06-04	15.7000	16.0500	15.7000	16.0500	-1.594%	8	1,108	-37.134%
2026-06-03	16.1000	16.6000	16.1000	16.3100	+1.937%	7	1,110	-38.136%
2026-06-02	16.9300	17.0000	16.0000	16.0000	-5.437%	17	1,114	-36.938%
2026-06-01	16.9000	17.0300	16.8300	16.9200	+4.703%	14	1,129	-40.366%
2026-05-29	16.0000	16.9500	15.7500	16.1600	-1.882%	41	1,128	-37.562%
2026-05-28	16.1300	16.8200	16.1300	16.4700	+4.638%	26	1,126	-38.737%
2026-05-27	15.4900	15.7400	15.4900	15.7400	+7.734%	4	1,117	-35.896%
2026-05-26	14.6100	15.3200	14.6100	14.6100	+10.264%	17	1,116	-30.938%
2026-05-21	13.2500	13.2500	13.2500	13.2500	+6.000%	4	1,108	-23.849%
2026-05-20	12.5000	12.5000	12.5000	12.5000	+1.215%	1	1,108	-19.280%
2026-05-18	12.3500	12.3500	12.3500	12.3500	-2.526%	50	1,108	-18.300%
2026-05-15	12.6800	12.6800	12.6700	12.6700	-5.448%	5	1,108	-20.363%
2026-05-14	13.2200	13.7900	13.2200	13.4000	-3.805%	18	1,163	-24.701%
2026-05-13	13.3500	13.9300	13.3500	13.9300	+3.185%	4	1,171	-27.566%
2026-05-12	13.4600	13.5000	13.4600	13.5000	-3.915%	7	1,171	-25.259%
2026-05-11	13.1900	14.4500	13.1900	14.0500	+13.306%	15	1,171	-28.185%
2026-05-08	12.3000	12.4000	12.3000	12.4000	-1.587%	2	1,158	-18.629%
2026-05-07	11.5200	12.7400	11.5200	12.6000	+2.190%	96	1,160	-19.921%
2026-05-06	12.0100	12.3300	11.5500	12.3300	+30.476%	143	1,067	-18.167%
2026-05-05	9.2000	9.4700	8.9000	9.4500	+12.500%	155	1,063	+6.772%
2026-05-01	8.2300	9.3000	8.2300	8.4000	+13.208%	93	852	+20.119%
2026-04-30	7.1500	7.4200	7.1500	7.4200	+14.154%	2	852	+35.984%
2026-04-29	6.2000	6.5000	6.2000	6.5000	-8.322%	12	851	+55.231%
2026-04-28	6.8300	7.0900	6.8300	7.0900	-11.596%	6	841	+42.313%
2026-04-27	8.3500	8.3500	8.0200	8.0200	-2.195%	6	836	+25.810%
2026-04-24	8.5600	8.5600	8.2000	8.2000	+5.128%	7	835	+23.049%
2026-04-23	7.8000	7.8000	7.8000	7.8000	-6.137%	1	838	+29.359%
2026-04-22	8.5000	8.5000	8.2800	8.3100	+3.875%	7	839	+21.420%
2026-04-21	8.0500	8.0500	8.0000	8.0000	+4.575%	2	838	+26.125%
2026-04-20	7.8300	7.9000	7.6500	7.6500	-4.494%	30	837	+31.895%
2026-04-17	8.2200	8.3000	8.0100	8.0100	+6.093%	3	835	+25.968%
2026-04-16	7.0200	7.5500	7.0200	7.5500	+7.857%	2	836	+33.642%
2026-04-15	7.1900	7.2700	7.0000	7.0000	-15.663%	4	836	+44.143%
2026-04-14	8.0300	8.5000	8.0300	8.3000	+9.211%	20	834	+21.566%
2026-04-13	7.2700	7.6000	7.1500	7.6000	+4.828%	60	818	+32.763%
2026-04-10	7.3200	7.3200	7.2000	7.2500	-0.685%	21	810	+39.172%
2026-04-09	6.6500	7.4500	6.6500	7.3000	+58.351%	30	794	+38.219%
2026-04-07	4.6100	4.6100	4.6100	4.6100	-5.726%	5	779	+118.872%
2026-04-06	4.8800	4.8900	4.8800	4.8900	+8.667%	2	779	+106.339%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-1.316%	1	780	+124.222%
2026-04-01	4.5000	4.5600	4.5000	4.5600	+8.571%	32	780	+121.272%
2026-03-31	4.0500	4.2000	3.9600	4.2000	+8.527%	42	778	+140.238%
2026-03-30	4.7000	4.7000	3.8700	3.8700	-14.945%	62	758	+160.724%
2026-03-27	4.5500	4.5500	4.5500	4.5500	-20.175%	1	754	+121.758%
2026-03-23	5.5700	5.7500	5.5700	5.7000	+10.680%	23	753	+77.018%
2026-03-20	5.4000	5.5000	5.0000	5.1500	-4.453%	23	752	+95.922%
2026-03-19	5.4700	5.4700	5.3900	5.3900	-4.093%	10	762	+87.199%
2026-03-18	5.7500	5.7500	5.6200	5.6200	-6.333%	2	758	+79.537%
2026-03-17	5.6800	6.0000	5.6700	6.0000	+0.840%	13	759	+68.167%
2026-03-16	5.9500	5.9500	5.9500	5.9500	+3.299%	1	750	+69.580%
2026-03-09	5.5500	5.8000	5.5500	5.7600	-1.201%	18	750	+75.174%
2026-03-06	6.0700	6.0700	5.8000	5.8300	-19.028%	57	756	+73.070%
2026-03-05	7.2000	7.2000	7.2000	7.2000	-1.639%	1	754	+40.139%
2026-03-04	6.9700	7.3200	6.9700	7.3200	+7.018%	2	754	+37.842%
2026-03-03	6.5000	6.8400	6.5000	6.8400	-6.301%	2	753	+47.515%
2026-03-02	7.3000	7.3000	7.3000	7.3000	-4.575%	1	754	+38.219%
2026-02-26	7.5700	7.6500	7.5700	7.6500	+3.378%	181	753	+31.895%
2026-02-25	7.7600	7.7600	7.4000	7.4000	+15.625%	30	748	+36.351%
2026-02-24	6.4000	6.4000	6.4000	6.4000	-7.246%	2	748	+57.656%
2026-02-23	7.1500	7.1500	6.5000	6.9000	+2.985%	8	748	+46.232%
2026-02-20	7.6500	7.6500	6.7000	6.7000	-2.475%	121	747	+50.597%
2026-02-18	6.8500	7.0000	6.8500	6.8700	+13.180%	7	817	+46.870%
2026-02-17	6.0700	6.0700	6.0700	6.0700	-5.599%	1	813	+66.227%
2026-02-13	6.4300	6.4300	6.4300	6.4300	+3.376%	2	812	+56.921%
2026-02-10	6.4800	6.4800	6.2200	6.2200	+0.323%	6	812	+62.219%
2026-02-06	5.1700	6.2000	5.1700	6.2000	+20.623%	13	807	+62.742%
2026-02-05	5.4000	5.4500	5.1400	5.1400	-12.137%	107	806	+96.304%
2026-02-04	5.6000	5.8500	5.4500	5.8500	-15.217%	10	708	+72.479%
2026-02-03	6.8000	6.9000	6.8000	6.9000	+6.154%	2	711	+46.232%
2026-02-02	6.4300	6.5600	6.1000	6.5000	-2.256%	9	712	+55.231%
2026-01-30	6.6500	6.8000	6.6200	6.6500	-10.135%	4	708	+51.729%
2026-01-29	7.6500	7.6500	7.2500	7.4000	-8.642%	201	708	+36.351%
2026-01-28	8.1600	8.2200	8.1000	8.1000	+8.000%	7	597	+24.568%
2026-01-27	7.1000	7.8500	7.1000	7.5000	+3.448%	15	595	+34.533%
2026-01-26	7.7500	7.7500	7.2500	7.2500	-9.375%	11	594	+39.172%
2026-01-23	7.5000	8.3500	7.5000	8.0000	+3.896%	16	589	+26.125%
2026-01-22	8.2000	8.2000	7.6500	7.7000	-1.911%	119	590	+31.039%
2026-01-21	8.9200	8.9200	7.7500	7.8500	-13.451%	40	476	+28.535%
2026-01-20	8.4000	9.0700	8.4000	9.0700	-4.021%	12	469	+11.246%
2026-01-16	8.8000	9.4500	8.4500	9.4500	+26.000%	79	449	+6.772%
2026-01-15	7.5000	7.5000	7.5000	7.5000	-9.311%	1	449	+34.533%
2026-01-14	8.0000	8.2900	8.0000	8.2700	+18.993%	5	449	+22.007%
2026-01-13	7.4200	7.4200	6.9500	6.9500	+4.511%	7	448	+45.180%
2026-01-12	6.4000	6.6500	6.4000	6.6500	-1.335%	10	445	+51.729%
2026-01-09	6.6400	6.7400	6.6400	6.7400	+10.492%	19	452	+49.703%
2026-01-08	6.3000	6.3200	6.1000	6.1000	-1.135%	5	436	+65.410%
2026-01-07	6.1700	6.1700	6.1700	6.1700	+4.047%	2	433	+63.533%
2026-01-05	5.9300	5.9300	5.9300	5.9300	+20.774%	3	434	+70.152%
2026-01-02	4.9100	4.9100	4.9100	4.9100	-0.808%	17	434	+105.499%
2025-12-31	4.7000	4.9500	4.7000	4.9500	+0.815%	16	438	+103.838%
2025-12-30	5.1200	5.1200	4.9100	4.9100	-10.565%	3	438	+105.499%
2025-12-24	5.4900	5.4900	5.4900	5.4900	-2.832%	2	435	+83.789%
2025-12-23	5.5000	6.0000	5.5000	5.6500	-8.279%	5	435	+78.584%
2025-12-22	5.9800	6.1600	5.9800	6.1600	+7.130%	167	470	+63.799%
2025-12-19	5.4500	5.7500	5.4500	5.7500	+11.004%	92	470	+75.478%
2025-12-17	5.1000	5.1800	5.1000	5.1800	+3.600%	2	469	+94.788%
2025-12-16	5.0000	5.0000	5.0000	5.0000	-9.420%	1	469	+101.800%
2025-12-15	5.8000	6.0800	5.5000	5.5200	-8.760%	40	469	+82.790%
2025-12-11	6.0500	6.0500	6.0500	6.0500	-13.448%	44	449	+66.777%
2025-12-10	6.7500	6.9900	6.6000	6.9900	+15.537%	3	449	+44.349%
2025-12-09	6.0500	6.0500	6.0500	6.0500	-9.701%	1	446	+66.777%
2025-12-08	6.5500	6.7000	6.5500	6.7000	+3.876%	2	447	+50.597%
2025-12-05	6.5000	6.5000	6.4500	6.4500	-4.444%	5	446	+56.434%
2025-12-04	6.8200	6.8200	6.7500	6.7500	+2.273%	2	446	+49.481%
2025-12-03	6.6000	6.6000	6.6000	6.6000	-1.493%	1	446	+52.879%
2025-12-01	6.7000	6.7000	6.7000	6.7000	-10.667%	1	446	+50.597%
2025-11-28	7.3000	7.5000	6.8800	7.5000	+15.385%	8	447	+34.533%
2025-11-26	6.4500	6.6500	6.4500	6.5000	+18.182%	10	444	+55.231%
2025-11-24	5.2000	5.5000	5.2000	5.5000	+12.245%	3	444	+83.455%
2025-11-21	4.9000	4.9000	4.9000	4.9000	-4.110%	1	444	+105.918%
2025-11-20	5.1100	5.1100	5.1100	5.1100	-10.508%	8	445	+97.456%
2025-11-19	6.1500	6.1500	5.6000	5.7100	+1.062%	8	441	+76.708%
2025-11-18	5.7400	5.8000	5.4100	5.6500	-0.353%	13	441	+78.584%
2025-11-17	5.9000	5.9000	5.6700	5.6700	-6.281%	10	454	+77.954%
2025-11-14	6.0500	6.0500	6.0500	6.0500	+16.346%	1	453	+66.777%
2025-11-13	5.9700	5.9700	5.2000	5.2000	-21.805%	9	453	+94.038%
2025-11-12	7.1500	7.1500	6.3500	6.6500	-30.000%	7	447	+51.729%
2025-11-11	7.8000	9.5000	7.2700	9.5000	+18.012%	27	447	+6.211%
2025-11-10	8.3000	8.4300	8.0500	8.0500	+5.366%	10	444	+25.342%
2025-11-07	7.6600	7.6600	7.2000	7.6400	-8.393%	16	446	+32.068%
2025-11-06	9.0900	9.2000	8.3400	8.3400	-10.323%	57	446	+20.983%
2025-11-05	9.4000	9.8500	9.1000	9.3000	-3.627%	11	450	+8.495%
2025-11-04	9.8000	10.8000	9.6500	9.6500	-14.978%	12	449	+4.560%
2025-11-03	10.6500	11.7500	10.4500	11.3500	+15.228%	43	452	-11.101%
2025-10-31	11.5500	11.5500	9.8500	9.8500	-11.659%	45	452	+2.437%
2025-10-30	11.4500	11.4500	11.1500	11.1500	-7.315%	3	424	-9.507%
2025-10-29	11.8600	12.2500	11.8600	12.0300	+2.296%	8	424	-16.126%
2025-10-28	12.7600	12.7600	11.7600	11.7600	-1.754%	7	419	-14.201%
2025-10-27	11.9700	11.9700	11.9700	11.9700	+3.636%	2	414	-15.706%
2025-10-23	9.9000	11.5500	9.9000	11.5500	+22.093%	5	414	-12.641%
2025-10-22	10.1500	10.1500	9.1500	9.4600	-18.589%	26	416	+6.660%
2025-10-21	11.6700	11.6700	11.6200	11.6200	+2.741%	30	416	-13.167%
2025-10-20	11.3500	12.0000	11.3100	11.3100	+12.091%	13	416	-10.787%
2025-10-17	9.4000	10.0900	9.0000	10.0900	0.000%	38	415	0.000%
2025-10-16	11.8000	11.8000	10.0500	10.0900	-15.352%	47	414	0.000%
2025-10-15	12.2100	12.3000	11.5000	11.9200	+0.084%	11	384	-15.352%
2025-10-14	10.5700	12.3000	10.3800	11.9100	+2.672%	30	389	-15.281%
2025-10-13	11.6000	11.7000	11.0000	11.6000	+7.407%	24	379	-13.017%
2025-10-10	13.1800	13.1800	10.8000	10.8000	-3.743%	2	374	-6.574%
2025-10-09	11.2200	11.2200	11.2200	11.2200	-3.691%	1	375	-10.071%
2025-10-08	11.2000	12.0000	11.2000	11.6500	+4.204%	12	375	-13.391%
2025-10-07	11.1900	11.1900	11.1800	11.1800	+0.721%	3	375	-9.750%
2025-10-06	10.0000	11.6100	10.0000	11.1000	+16.842%	14	373	-9.099%
2025-10-03	9.9100	10.3100	9.5000	9.5000	+2.703%	23	376	+6.211%
2025-10-02	9.3000	9.3000	9.2500	9.2500	+1.872%	13	374	+9.081%
2025-10-01	9.1000	9.1000	8.9000	9.0800	+1.339%	22	374	+11.123%
2025-09-30	9.3000	9.3500	8.9000	8.9600	-7.629%	42	368	+12.612%
2025-09-29	8.6500	9.7700	8.5000	9.7000	+22.320%	138	355	+4.021%
2025-09-26	7.9000	8.0000	7.9000	7.9300	+6.586%	68	347	+27.238%
2025-09-25	7.7000	7.7000	7.3300	7.4400	-11.953%	70	335	+35.618%
2025-09-24	8.0200	9.8100	8.0200	8.4500	+4.064%	56	279	+19.408%
2025-09-23	7.8800	8.2700	7.6900	8.1200	+4.103%	17	296	+24.261%
2025-09-22	7.4000	7.8000	7.4000	7.8000	-1.015%	10	284	+29.359%
2025-09-19	8.1300	8.1300	7.8800	7.8800	+2.338%	103	276	+28.046%
2025-09-18	8.1000	8.1000	7.5600	7.7000	-1.786%	111	175	+31.039%
2025-09-17	7.8600	8.0500	7.7000	7.8400	+0.513%	50	85	+28.699%
2025-09-16	7.4500	7.8000	7.2000	7.8000	+15.385%	80	39	+29.359%
2025-09-15	7.0500	7.0500	6.7600	6.7600	0.000%	2	2	+49.260%