Dark

RIOT20280121C20
RIOT Jan 21 2028 20.00 Call (RIOT280121C00020000)
option OPRA

EOD

Jul 24, 2026

10.86-9.500%(-1.14)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	11.5000	11.5200	10.8600	10.8600	-9.500%	27	2,954	0.000%
2026-07-23	12.6200	12.6300	11.8500	12.0000	+6.195%	43	2,955	-9.500%
2026-07-22	10.6000	11.7500	10.3600	11.3000	+15.189%	10	2,936	-3.894%
2026-07-21	9.1000	10.0700	9.1000	9.8100	+13.805%	52	2,939	+10.703%
2026-07-20	8.0200	8.6200	8.0200	8.6200	+9.949%	10	2,967	+25.986%
2026-07-17	7.4000	8.0800	7.1500	7.8400	-0.759%	108	2,961	+38.520%
2026-07-16	8.0000	8.0000	7.6500	7.9000	-11.236%	22	2,955	+37.468%
2026-07-15	8.9000	8.9000	8.9000	8.9000	+4.094%	1	2,954	+22.022%
2026-07-14	8.8000	8.8000	8.5500	8.5500	-1.042%	2	2,955	+27.018%
2026-07-13	9.2500	9.2500	8.4000	8.6400	-10.928%	49	2,956	+25.694%
2026-07-10	9.7000	9.7000	9.7000	9.7000	-6.280%	5	2,965	+11.959%
2026-07-09	10.3500	10.3500	10.3500	10.3500	+7.813%	6	2,965	+4.928%
2026-07-08	9.6600	9.8000	9.4500	9.6000	-7.246%	29	2,959	+13.125%
2026-07-07	9.9800	10.4000	9.6300	10.3500	-7.258%	26	2,942	+4.928%
2026-07-06	11.4500	11.7900	11.1600	11.1600	+6.286%	32	2,938	-2.688%
2026-07-02	10.8000	10.8000	10.2000	10.5000	-12.500%	73	2,991	+3.429%
2026-07-01	12.6500	12.8000	12.0000	12.0000	-16.840%	49	2,991	-9.500%
2026-06-30	14.4300	14.4300	14.4300	14.4300	-3.089%	1	3,000	-24.740%
2026-06-29	14.8900	14.8900	14.8900	14.8900	-3.562%	3	2,999	-27.065%
2026-06-26	15.4400	15.4400	15.4400	15.4400	+2.933%	15	3,002	-29.663%
2026-06-25	14.0000	15.0000	14.0000	15.0000	-3.846%	22	2,987	-27.600%
2026-06-24	15.4400	15.6000	15.3500	15.6000	-2.500%	3	2,987	-30.385%
2026-06-23	15.8200	16.0000	15.8200	16.0000	+1.266%	7	2,986	-32.125%
2026-06-22	16.0500	16.0500	15.8000	15.8000	+1.935%	20	2,991	-31.266%
2026-06-18	15.5000	15.5000	15.5000	15.5000	+1.706%	1	2,993	-29.935%
2026-06-16	15.6000	15.6000	15.2400	15.2400	+1.262%	6	2,993	-28.740%
2026-06-15	15.0200	15.0500	15.0200	15.0500	+3.793%	3	2,995	-27.841%
2026-06-12	14.5000	14.5000	14.5000	14.5000	+7.328%	2	2,995	-25.103%
2026-06-11	11.8600	13.5100	11.8600	13.5100	+11.469%	4	2,995	-19.615%
2026-06-10	13.0200	13.0200	11.9300	12.1200	-4.941%	39	2,992	-10.396%
2026-06-09	14.2500	14.2500	12.2700	12.7500	-6.250%	64	3,029	-14.824%
2026-06-08	13.6000	13.6000	13.6000	13.6000	+11.475%	6	3,074	-20.147%
2026-06-05	13.9800	13.9800	12.1500	12.2000	-17.288%	28	3,074	-10.984%
2026-06-04	14.2600	14.7500	14.2600	14.7500	-2.961%	13	3,075	-26.373%
2026-06-03	15.5000	15.7500	15.2000	15.2000	+1.333%	198	3,075	-28.553%
2026-06-02	15.8000	15.8000	15.0000	15.0000	-3.661%	17	3,114	-27.600%
2026-06-01	14.7500	15.7000	14.6500	15.5700	+5.203%	60	3,117	-30.250%
2026-05-29	14.6700	15.0000	14.5200	14.8000	-2.632%	87	3,143	-26.622%
2026-05-28	14.8500	15.6700	14.8500	15.2000	+7.042%	47	3,084	-28.553%
2026-05-27	13.5500	14.2000	13.5000	14.2000	+4.797%	37	3,110	-23.521%
2026-05-26	13.5700	13.5700	13.5500	13.5500	+7.284%	16	3,117	-19.852%
2026-05-22	12.5000	12.6300	12.4400	12.6300	+1.773%	12	3,117	-14.014%
2026-05-21	11.7500	12.4100	11.7500	12.4100	+3.417%	19	3,120	-12.490%
2026-05-20	11.5500	12.0000	11.5500	12.0000	+5.541%	4	3,120	-9.500%
2026-05-19	10.7100	11.3700	10.7000	11.3700	+1.067%	5	3,118	-4.485%
2026-05-18	11.4900	11.4900	10.5000	11.2500	-4.010%	53	3,118	-3.467%
2026-05-15	11.3200	11.7200	11.2300	11.7200	-6.240%	44	3,118	-7.338%
2026-05-14	12.0000	12.5000	12.0000	12.5000	-1.575%	7	3,101	-13.120%
2026-05-13	12.0400	12.7000	12.0400	12.7000	+10.435%	21	3,102	-14.488%
2026-05-12	12.4600	12.4600	11.5000	11.5000	-10.714%	12	3,102	-5.565%
2026-05-11	11.8000	12.8800	11.7400	12.8800	+9.338%	97	3,102	-15.683%
2026-05-08	11.4700	12.0000	11.0000	11.7800	+1.116%	62	3,092	-7.810%
2026-05-07	10.9000	11.7000	10.6500	11.6500	+2.734%	197	3,106	-6.781%
2026-05-06	10.6800	11.3500	10.0000	11.3400	+29.157%	133	3,209	-4.233%
2026-05-05	8.2000	8.8200	8.2000	8.7800	+15.526%	317	3,142	+23.690%
2026-05-04	7.5500	7.6000	7.4000	7.6000	+4.252%	69	2,970	+42.895%
2026-05-01	7.1300	8.0500	7.1300	7.2900	+12.154%	169	2,945	+48.971%
2026-04-30	6.2500	6.5500	6.2500	6.5000	+13.636%	70	2,945	+67.077%
2026-04-29	5.7500	5.9300	5.4000	5.7200	-7.593%	14	2,993	+89.860%
2026-04-28	6.5500	6.5500	6.1300	6.1900	-13.427%	166	2,994	+75.444%
2026-04-27	7.5500	7.6000	6.9900	7.1500	-0.694%	267	2,943	+51.888%
2026-04-24	7.7500	7.7800	7.2000	7.2000	+0.699%	95	2,795	+50.833%
2026-04-23	7.5000	7.5000	7.1500	7.1500	-2.456%	72	2,757	+51.888%
2026-04-22	7.1100	7.5000	7.1100	7.3300	+8.593%	136	2,721	+48.158%
2026-04-21	7.1000	7.2400	6.7500	6.7500	-6.897%	8	2,679	+60.889%
2026-04-20	7.1000	7.2500	6.9000	7.2500	0.000%	6	2,679	+49.793%
2026-04-17	7.0000	7.3900	7.0000	7.2500	+21.849%	44	2,673	+49.793%
2026-04-16	5.9500	5.9500	5.9500	5.9500	-4.800%	1	2,629	+82.521%
2026-04-15	6.7200	6.7200	6.1900	6.2500	-14.384%	7	2,629	+73.760%
2026-04-14	6.9700	8.0000	6.9700	7.3000	+9.774%	28	2,626	+48.767%
2026-04-13	6.2000	6.6500	6.2000	6.6500	+5.556%	90	2,616	+63.308%
2026-04-10	6.4000	6.4500	6.2300	6.3000	-5.970%	108	2,622	+72.381%
2026-04-09	6.1100	6.7500	6.1100	6.7000	+14.530%	18	2,632	+62.090%
2026-04-08	5.4000	5.8500	5.4000	5.8500	+28.289%	17	2,630	+85.641%
2026-04-07	5.1000	5.1000	4.5000	4.5600	+9.353%	55	2,629	+138.158%
2026-04-06	4.2000	4.4100	4.1700	4.1700	+3.731%	16	2,626	+160.432%
2026-04-02	3.8100	4.1000	3.7700	4.0200	+4.416%	148	2,614	+170.149%
2026-04-01	3.8800	4.0000	3.8500	3.8500	+2.122%	62	2,614	+182.078%
2026-03-31	3.4700	3.7700	3.3200	3.7700	+10.882%	248	2,590	+188.064%
2026-03-30	4.0000	4.0000	3.4000	3.4000	-17.073%	451	2,639	+219.412%
2026-03-27	4.0500	4.2500	4.0500	4.1000	-14.226%	20	2,664	+164.878%
2026-03-26	5.1700	5.2500	4.7500	4.7800	-9.298%	197	2,673	+127.197%
2026-03-25	5.3300	5.4000	5.2700	5.2700	+2.729%	19	2,673	+106.072%
2026-03-24	4.8100	5.1300	4.8100	5.1300	+5.556%	23	2,662	+111.696%
2026-03-23	4.7600	5.0200	4.7600	4.8600	+6.813%	19	2,664	+123.457%
2026-03-20	4.8600	4.8600	4.5500	4.5500	-3.805%	6	2,656	+138.681%
2026-03-19	4.7700	4.8500	4.7300	4.7300	-11.423%	15	2,658	+129.598%
2026-03-18	5.3400	5.3400	5.3400	5.3400	+6.800%	1	2,643	+103.371%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-2.913%	1	2,643	+117.200%
2026-03-16	5.2000	5.2000	5.1500	5.1500	-8.036%	2	2,643	+110.874%
2026-03-13	5.6000	5.6000	5.6000	5.6000	+3.321%	25	2,642	+93.929%
2026-03-10	5.7900	5.7900	5.4200	5.4200	+5.243%	55	2,617	+100.369%
2026-03-09	4.8200	5.1500	4.6000	5.1500	+1.578%	10	2,572	+110.874%
2026-03-06	5.5000	5.5000	5.0500	5.0700	-16.885%	32	2,577	+114.201%
2026-03-05	6.3000	6.3000	6.1000	6.1000	-2.866%	2	2,587	+78.033%
2026-03-04	6.3800	6.7500	6.2800	6.2800	-0.317%	69	2,587	+72.930%
2026-03-03	6.3000	6.3000	6.3000	6.3000	-3.522%	2	2,578	+72.381%
2026-03-02	6.8000	6.8000	6.5300	6.5300	-0.910%	26	2,580	+66.309%
2026-02-27	6.5900	6.5900	6.5900	6.5900	-3.088%	1	2,555	+64.795%
2026-02-26	6.8900	6.8900	6.7000	6.8000	0.000%	316	2,555	+59.706%
2026-02-25	6.8200	6.9000	6.8000	6.8000	+1.493%	19	2,677	+59.706%
2026-02-24	6.3200	6.7000	6.3200	6.7000	+11.667%	8	2,677	+62.090%
2026-02-23	6.2500	6.2500	6.0000	6.0000	-1.639%	5	2,676	+81.000%
2026-02-20	6.2500	7.6500	6.1000	6.1000	+3.390%	42	2,679	+78.033%
2026-02-19	5.9400	6.0300	5.9000	5.9000	+2.609%	54	2,655	+84.068%
2026-02-18	6.1000	6.2400	5.7500	5.7500	+9.524%	37	2,606	+88.870%
2026-02-17	5.1000	5.2500	5.1000	5.2500	-13.223%	2	2,601	+106.857%
2026-02-13	6.0000	6.0500	6.0000	6.0500	+9.009%	3	2,601	+79.504%
2026-02-12	5.7100	5.7100	5.5500	5.5500	+1.835%	5	2,601	+95.676%
2026-02-11	5.2500	5.4500	5.2500	5.4500	-2.154%	11	2,596	+99.266%
2026-02-10	5.7300	5.7600	5.5700	5.5700	-2.281%	66	2,585	+94.973%
2026-02-09	5.4000	5.7000	5.3200	5.7000	+9.615%	19	2,569	+90.526%
2026-02-06	5.0000	6.1500	4.7200	5.2000	+36.842%	18	2,564	+108.846%
2026-02-05	4.8300	4.8300	3.8000	3.8000	-21.649%	27	2,549	+185.789%
2026-02-04	5.2400	5.3400	4.7300	4.8500	-14.159%	41	2,557	+123.918%
2026-02-03	5.9500	5.9500	5.6500	5.6500	-3.419%	2	2,554	+92.212%
2026-02-02	5.7000	5.9900	5.4500	5.8500	+1.386%	56	2,553	+85.641%
2026-01-30	6.4500	6.4500	5.6600	5.7700	-14.519%	26	2,557	+88.215%
2026-01-29	7.0000	7.0000	6.4000	6.7500	-7.913%	120	2,558	+60.889%
2026-01-28	7.3300	7.3300	7.3300	7.3300	+4.714%	5	2,549	+48.158%
2026-01-27	6.4500	7.1600	6.4500	7.0000	+8.696%	13	2,544	+55.143%
2026-01-26	6.8000	6.8000	6.4400	6.4400	-15.817%	4	2,534	+68.634%
2026-01-23	7.0000	7.6500	7.0000	7.6500	+9.286%	3	2,535	+41.961%
2026-01-22	6.9000	7.0000	6.8500	7.0000	0.000%	117	2,534	+55.143%
2026-01-21	7.7900	7.7900	6.9800	7.0000	-11.950%	10	2,529	+55.143%
2026-01-20	7.6000	8.2500	7.6000	7.9500	-3.636%	24	2,525	+36.604%
2026-01-16	7.8300	8.2500	7.8300	8.2500	+18.364%	5	2,519	+31.636%
2026-01-15	6.9700	6.9700	6.9700	6.9700	-8.889%	2	2,519	+55.811%
2026-01-14	6.8500	7.6500	6.7600	7.6500	+17.692%	32	2,519	+41.961%
2026-01-13	6.6500	6.6500	6.5000	6.5000	+3.175%	5	2,532	+67.077%
2026-01-12	5.8000	6.3500	5.8000	6.3000	+6.780%	37	2,532	+72.381%
2026-01-09	5.8000	5.9100	5.6500	5.9000	+8.456%	371	2,523	+84.068%
2026-01-08	5.2500	5.4400	5.2500	5.4400	+1.682%	301	2,424	+99.632%
2026-01-06	5.3500	5.3500	5.3500	5.3500	+0.375%	1	2,274	+102.991%
2026-01-05	5.2500	5.3300	5.2500	5.3300	+5.545%	2	2,274	+103.752%
2026-01-02	4.3000	5.0500	4.3000	5.0500	+21.981%	21	2,273	+115.050%
2025-12-31	4.2000	4.3000	4.1000	4.1400	-2.588%	49	2,299	+162.319%
2025-12-30	4.4000	4.4000	4.2500	4.2500	-3.409%	56	2,299	+155.529%
2025-12-29	4.5000	4.5000	4.4000	4.4000	-9.651%	3	2,355	+146.818%
2025-12-23	5.0900	5.0900	4.8200	4.8700	-11.455%	113	2,354	+122.998%
2025-12-22	5.5000	5.5000	5.5000	5.5000	+14.583%	200	2,051	+97.455%
2025-12-19	4.8000	4.8000	4.7200	4.8000	+8.108%	6	2,051	+126.250%
2025-12-18	4.6000	4.6000	4.4400	4.4400	-6.526%	5	2,054	+144.595%
2025-12-17	4.8200	4.8200	4.7500	4.7500	+1.064%	14	2,053	+128.632%
2025-12-16	4.7000	4.7000	4.7000	4.7000	-1.053%	4	2,054	+131.064%
2025-12-15	5.0000	5.0000	4.7500	4.7500	-26.128%	10	2,054	+128.632%
2025-12-12	6.4300	6.4300	6.4300	6.4300	+12.807%	1	2,061	+68.896%
2025-12-11	5.7000	5.7000	5.7000	5.7000	-1.724%	1	2,061	+90.526%
2025-12-10	5.8000	5.8000	5.8000	5.8000	-8.661%	1	2,061	+87.241%
2025-12-09	5.4500	6.3500	5.4500	6.3500	+11.014%	3	2,062	+71.024%
2025-12-08	5.7200	5.7200	5.7200	5.7200	+2.326%	6	2,064	+89.860%
2025-12-05	5.6800	5.6800	5.5900	5.5900	-11.969%	2	2,058	+94.275%
2025-12-04	6.3500	6.3500	6.3500	6.3500	+2.419%	5	2,059	+71.024%
2025-12-02	6.2900	6.2900	6.2000	6.2000	+1.639%	2	2,059	+75.161%
2025-12-01	5.6500	6.1000	5.6500	6.1000	-7.576%	35	2,058	+78.033%
2025-11-28	6.2000	6.6000	6.2000	6.6000	+15.789%	14	2,079	+64.545%
2025-11-26	5.4900	5.7000	5.4900	5.7000	+7.547%	4	2,082	+90.526%
2025-11-25	4.9800	5.3000	4.9800	5.3000	+4.126%	10	2,082	+104.906%
2025-11-24	4.6000	5.0900	4.6000	5.0900	+15.682%	6	2,077	+113.360%
2025-11-21	4.4000	4.5000	4.1700	4.4000	0.000%	57	2,076	+146.818%
2025-11-20	5.3000	5.3000	4.4000	4.4000	-15.385%	11	2,076	+146.818%
2025-11-19	5.2000	5.2000	5.2000	5.2000	+2.970%	1	2,079	+108.846%
2025-11-18	4.9000	5.4500	4.9000	5.0500	0.000%	26	2,079	+115.050%
2025-11-17	5.2000	5.6000	4.9700	5.0500	-3.257%	26	2,090	+115.050%
2025-11-14	4.4000	5.4500	4.1000	5.2200	+6.531%	45	2,076	+108.046%
2025-11-13	5.7800	5.7800	4.8000	4.9000	-16.667%	34	2,094	+121.633%
2025-11-12	6.5000	6.5000	5.8800	5.8800	-7.256%	6	2,085	+84.694%
2025-11-11	6.9000	6.9000	6.3400	6.3400	-9.429%	63	2,083	+71.293%
2025-11-10	7.6000	7.7500	7.0000	7.0000	-3.047%	10	2,033	+55.143%
2025-11-07	6.5000	7.2200	6.5000	7.2200	-13.012%	63	2,039	+50.416%
2025-11-06	8.2500	8.3000	8.2500	8.3000	-6.215%	38	2,043	+30.843%
2025-11-04	9.0000	9.0000	8.8500	8.8500	-14.904%	10	2,043	+22.712%
2025-11-03	10.0000	10.4000	9.6000	10.4000	+12.432%	9	2,039	+4.423%
2025-10-31	10.2500	10.2500	9.1300	9.2500	-13.146%	28	2,039	+17.405%
2025-10-30	10.8000	10.8000	10.6500	10.6500	-2.473%	4	2,021	+1.972%
2025-10-29	11.2000	11.3000	10.9200	10.9200	-9.000%	14	2,021	-0.549%
2025-10-28	12.0000	12.0000	12.0000	12.0000	-1.639%	1	2,007	-9.500%
2025-10-27	10.7000	12.2000	10.7000	12.2000	+15.640%	100	1,942	-10.984%
2025-10-24	10.5000	10.5500	10.5000	10.5500	+6.137%	4	1,942	+2.938%
2025-10-23	8.9100	10.0000	8.9100	9.9400	+18.757%	32	1,938	+9.256%
2025-10-22	9.5000	9.5000	8.2500	8.3700	-14.852%	19	1,911	+29.749%
2025-10-21	10.2500	10.5000	9.7500	9.8300	-10.636%	9	1,913	+10.478%
2025-10-20	9.9500	11.0000	9.9500	11.0000	+18.919%	36	1,912	-1.273%
2025-10-17	8.6000	9.6000	8.5100	9.2500	+2.323%	21	1,886	+17.405%
2025-10-16	10.0300	10.2000	9.0400	9.0400	-17.818%	8	1,878	+20.133%
2025-10-15	10.9200	11.0000	10.2500	11.0000	-1.345%	4	1,878	-1.273%
2025-10-14	10.4200	11.1500	10.4200	11.1500	+5.189%	9	1,875	-2.601%
2025-10-13	10.1000	10.6000	9.7800	10.6000	+6.000%	68	1,875	+2.453%
2025-10-10	12.0000	12.0000	10.0000	10.0000	-5.303%	131	1,925	+8.600%
2025-10-09	10.6700	10.6700	10.2700	10.5600	-2.673%	6	1,933	+2.841%
2025-10-08	10.1900	10.8500	10.1900	10.8500	+6.897%	2	1,936	+0.092%
2025-10-07	10.3300	10.3300	9.3500	10.1500	+1.703%	35	1,936	+6.995%
2025-10-06	8.8500	10.5900	8.8500	9.9800	+17.412%	105	1,961	+8.818%
2025-10-03	8.6500	9.2000	8.5000	8.5000	+3.030%	5	1,973	+27.765%
2025-10-02	8.2900	8.3500	8.1200	8.2500	+5.499%	1,448	1,975	+31.636%
2025-10-01	8.3500	8.5000	7.8200	7.8200	-2.250%	41	1,975	+38.875%
2025-09-30	8.5500	8.5500	8.0000	8.0000	-9.091%	64	1,967	+35.750%
2025-09-29	8.3300	8.8000	8.1100	8.8000	+25.714%	69	1,924	+23.409%
2025-09-26	6.5700	7.1500	6.5500	7.0000	+4.167%	19	1,863	+55.143%
2025-09-25	6.7500	6.9000	6.6000	6.7200	-10.400%	22	1,851	+61.607%
2025-09-24	8.1800	8.6500	7.4700	7.5000	+4.603%	150	1,839	+44.800%
2025-09-23	7.2000	7.2500	7.1700	7.1700	+3.165%	11	1,737	+51.464%
2025-09-22	6.4500	7.0000	6.4500	6.9500	+4.354%	51	1,726	+56.259%
2025-09-19	7.1500	7.3500	6.6600	6.6600	-3.478%	17	1,706	+63.063%
2025-09-18	7.1000	7.1500	6.9000	6.9000	+2.222%	18	1,699	+57.391%
2025-09-17	6.9800	7.0000	6.6800	6.7500	+0.746%	57	1,688	+60.889%
2025-09-16	6.5500	6.7000	6.5500	6.7000	+8.766%	6	1,722	+62.090%
2025-09-15	5.8700	6.5000	5.8300	6.1600	0.000%	1,752	1,716	+76.299%