Dark

RIOT20280121C22
RIOT Jan 21 2028 22.00 Call (RIOT280121C00022000)
option OPRA

EOD

Jul 23, 2026

11.66+7.071%(+0.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.6600	11.6600	11.6600	11.6600	+7.071%	2	1,606	0.000%
2026-07-22	9.7600	10.9000	9.7600	10.8900	+23.051%	10	1,608	+7.071%
2026-07-21	8.7000	8.8500	8.3500	8.8500	+11.461%	4	1,607	+31.751%
2026-07-20	7.9000	7.9500	7.9000	7.9400	+8.618%	274	1,606	+46.851%
2026-07-17	7.3400	7.3400	7.3100	7.3100	-1.216%	5	1,333	+59.508%
2026-07-16	7.6500	7.6500	7.1200	7.4000	-8.189%	3	1,336	+57.568%
2026-07-15	8.3700	8.3700	8.0500	8.0600	-3.241%	18	1,334	+44.665%
2026-07-14	8.3300	8.3300	8.3300	8.3300	-1.653%	1	1,316	+39.976%
2026-07-13	8.5000	8.5000	8.4700	8.4700	-12.228%	2	1,316	+37.662%
2026-07-09	9.4400	9.6500	9.3400	9.6500	+9.287%	16	1,317	+20.829%
2026-07-08	8.7000	8.8300	8.7000	8.8300	-1.341%	22	1,306	+32.050%
2026-07-07	10.1200	10.1200	8.8800	8.9500	-16.355%	12	1,305	+30.279%
2026-07-06	10.7000	10.7000	10.7000	10.7000	+8.850%	2	1,308	+8.972%
2026-07-02	11.0200	11.1700	9.6500	9.8300	-11.441%	15	1,300	+18.616%
2026-07-01	11.4500	11.6300	11.1000	11.1000	-22.105%	7	1,300	+5.045%
2026-06-29	13.1000	14.2500	13.1000	14.2500	-4.746%	101	1,247	-18.175%
2026-06-26	14.0000	14.9600	14.0000	14.9600	+10.324%	51	1,214	-22.059%
2026-06-24	13.8100	14.1500	13.5600	13.5600	-6.483%	5	1,264	-14.012%
2026-06-23	14.5000	14.5000	14.5000	14.5000	-3.782%	2	1,264	-19.586%
2026-06-22	15.0000	15.0700	15.0000	15.0700	+4.944%	4	1,264	-22.628%
2026-06-18	14.4500	14.4500	14.3600	14.3600	+2.206%	2	1,261	-18.802%
2026-06-17	14.0000	14.0500	14.0000	14.0500	-5.260%	2	1,261	-17.011%
2026-06-16	14.8300	14.8300	14.8300	14.8300	+9.933%	3	1,261	-21.376%
2026-06-12	13.7500	13.7500	13.3400	13.4900	+5.638%	4	1,260	-13.566%
2026-06-11	12.7700	12.7700	12.7700	12.7700	+3.737%	1	1,260	-8.692%
2026-06-10	12.2600	12.5700	12.2500	12.3100	-1.834%	107	1,259	-5.280%
2026-06-09	11.7300	12.5400	11.6000	12.5400	+6.091%	13	1,162	-7.018%
2026-06-05	13.1500	13.1500	11.4500	11.8200	-18.314%	221	1,155	-1.354%
2026-06-04	14.4500	14.4700	14.4500	14.4700	-0.344%	2	1,037	-19.419%
2026-06-03	14.8000	14.8000	14.2400	14.5200	+2.833%	208	1,036	-19.697%
2026-06-02	15.4000	15.4000	14.1200	14.1200	-4.595%	2	1,035	-17.422%
2026-06-01	12.9000	14.8500	12.9000	14.8000	+10.861%	7	1,036	-21.216%
2026-05-29	13.6200	14.5500	13.3500	13.3500	-9.060%	298	1,036	-12.659%
2026-05-28	14.5400	14.8000	14.2800	14.6800	+9.226%	21	788	-20.572%
2026-05-27	13.4400	13.4400	13.4400	13.4400	+2.128%	1	796	-13.244%
2026-05-26	12.1000	13.1600	12.1000	13.1600	+14.435%	74	796	-11.398%
2026-05-22	11.8000	11.8000	11.5000	11.5000	+0.524%	3	741	+1.391%
2026-05-21	11.5000	11.6300	11.3400	11.4400	+9.369%	19	742	+1.923%
2026-05-20	10.0600	10.8500	10.0600	10.4600	+0.577%	11	742	+11.472%
2026-05-19	10.0000	10.6500	9.9800	10.4000	+1.961%	8	731	+12.115%
2026-05-18	10.5000	10.5000	10.2000	10.2000	-7.188%	15	731	+14.314%
2026-05-15	10.5900	11.0000	10.5900	10.9900	-5.340%	11	731	+6.096%
2026-05-14	11.6100	11.6100	11.6100	11.6100	-1.527%	1	724	+0.431%
2026-05-13	11.3800	11.7900	11.3800	11.7900	+3.330%	3	722	-1.103%
2026-05-12	11.0700	11.4100	11.0700	11.4100	-6.475%	14	722	+2.191%
2026-05-11	11.5500	12.5000	11.4900	12.2000	+10.909%	49	722	-4.426%
2026-05-08	10.7000	11.0000	10.2700	11.0000	+7.212%	7	743	+6.000%
2026-05-07	10.8700	10.8700	10.2600	10.2600	-1.536%	8	743	+13.645%
2026-05-06	9.8500	10.4200	9.7700	10.4200	+27.073%	22	741	+11.900%
2026-05-05	7.5300	8.2000	7.5300	8.2000	+18.841%	13	728	+42.195%
2026-05-04	6.9600	7.0000	6.8900	6.9000	-7.383%	293	731	+68.986%
2026-05-01	6.9200	7.4800	6.9200	7.4500	+29.116%	5	1,012	+56.510%
2026-04-30	5.7700	5.7700	5.7700	5.7700	+5.484%	1	1,012	+102.080%
2026-04-29	5.3700	5.4700	5.3700	5.4700	-21.857%	2	1,011	+113.163%
2026-04-24	7.1500	7.1500	6.8600	7.0000	+1.156%	5	1,011	+66.571%
2026-04-23	6.9200	6.9200	6.9200	6.9200	+8.125%	1	1,008	+68.497%
2026-04-21	6.4000	6.4000	6.4000	6.4000	-7.246%	1	1,007	+82.188%
2026-04-14	6.9000	6.9000	6.9000	6.9000	+19.584%	5	1,007	+68.986%
2026-04-10	6.2000	6.2000	5.7700	5.7700	-2.037%	15	1,007	+102.080%
2026-04-09	5.8900	5.8900	5.8900	5.8900	+9.074%	2	1,007	+97.963%
2026-04-08	4.9800	5.4000	4.8000	5.4000	+36.020%	15	1,005	+115.926%
2026-04-02	3.9700	3.9700	3.9700	3.9700	+17.804%	30	993	+193.703%
2026-03-31	3.1300	3.3700	3.1300	3.3700	+7.668%	13	993	+245.994%
2026-03-30	3.4700	3.4700	3.1300	3.1300	-15.860%	19	984	+272.524%
2026-03-27	4.1000	4.1000	2.9800	3.7200	-23.299%	6	983	+213.441%
2026-03-25	4.8500	4.8500	4.8500	4.8500	+7.778%	1	978	+140.412%
2026-03-24	4.5000	4.5000	4.5000	4.5000	+0.223%	1	979	+159.111%
2026-03-23	4.6500	4.6500	4.4900	4.4900	+0.899%	21	978	+159.688%
2026-03-20	4.4500	4.4500	4.4500	4.4500	+5.952%	1	974	+162.022%
2026-03-19	4.2000	4.2000	4.2000	4.2000	-3.448%	1	975	+177.619%
2026-03-09	4.3500	4.3500	4.3500	4.3500	-19.742%	2	976	+168.046%
2026-03-05	5.4200	5.4200	5.4200	5.4200	-9.667%	2	978	+115.129%
2026-03-04	6.0000	6.0000	6.0000	6.0000	0.000%	1	978	+94.333%
2026-03-03	6.0000	6.0000	6.0000	6.0000	-7.692%	2	979	+94.333%
2026-02-25	6.4700	6.5000	6.4000	6.5000	+13.043%	5	981	+79.385%
2026-02-24	5.8300	5.9600	5.7500	5.7500	-0.174%	3	981	+102.783%
2026-02-18	5.7600	5.7600	5.7600	5.7600	+7.063%	1	982	+102.431%
2026-02-13	5.3800	5.3800	5.3800	5.3800	+3.462%	2	983	+116.729%
2026-02-10	5.2000	5.2000	5.2000	5.2000	+23.810%	1	983	+124.231%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+15.385%	1	983	+177.619%
2026-02-05	4.0100	4.3200	3.6400	3.6400	-25.410%	35	983	+220.330%
2026-02-04	4.8800	4.8800	4.8800	4.8800	-7.750%	1	999	+138.934%
2026-02-03	5.2900	5.2900	5.2900	5.2900	-2.399%	2	998	+120.416%
2026-01-30	6.0200	6.0200	5.4200	5.4200	-14.376%	6	998	+115.129%
2026-01-29	6.0000	6.4000	5.9400	6.3300	+2.097%	15	1,000	+84.202%
2026-01-27	6.2000	6.2000	6.2000	6.2000	+2.479%	4	1,012	+88.065%
2026-01-26	6.0500	6.0500	6.0500	6.0500	-5.469%	2	1,012	+92.727%
2026-01-23	6.4000	6.4000	6.4000	6.4000	-2.588%	1	1,010	+82.188%
2026-01-22	6.5700	6.5700	6.5700	6.5700	-6.543%	30	1,011	+77.473%
2026-01-20	7.1500	7.1500	7.0300	7.0300	-10.446%	2	981	+65.861%
2026-01-16	7.0000	7.8500	6.8000	7.8500	+20.769%	212	832	+48.535%
2026-01-15	6.4100	6.5000	6.4100	6.5000	-1.515%	6	832	+79.385%
2026-01-14	6.2500	7.0500	6.2500	6.6000	+6.969%	22	832	+76.667%
2026-01-13	6.1700	6.1700	6.1700	6.1700	+6.379%	2	831	+88.979%
2026-01-12	5.8000	5.8000	5.8000	5.8000	+19.588%	1	831	+101.034%
2026-01-08	5.1000	5.1000	4.8500	4.8500	+0.622%	11	832	+140.412%
2026-01-05	4.8000	4.8200	4.8000	4.8200	+10.805%	22	860	+141.909%
2026-01-02	4.1200	4.5500	3.9900	4.3500	+11.253%	27	860	+168.046%
2025-12-31	3.9100	3.9100	3.9100	3.9100	-6.235%	1	846	+198.210%
2025-12-30	4.1700	4.1700	4.1700	4.1700	+0.725%	10	846	+179.616%
2025-12-29	3.8100	4.1400	3.8100	4.1400	-4.388%	4	846	+181.643%
2025-12-26	4.2800	4.4400	4.2000	4.3300	-4.204%	44	846	+169.284%
2025-12-24	4.5200	4.5200	4.5200	4.5200	-2.796%	1	834	+157.965%
2025-12-22	4.9400	4.9400	4.6500	4.6500	+3.563%	6	834	+150.753%
2025-12-19	4.5600	4.5600	4.4500	4.4900	+3.456%	37	828	+159.688%
2025-12-16	4.4200	4.4200	4.3400	4.3400	-2.032%	3	797	+168.664%
2025-12-15	4.4600	4.4600	4.4300	4.4300	-17.041%	5	796	+163.205%
2025-12-10	5.4500	5.4500	5.3400	5.3400	-5.820%	4	792	+118.352%
2025-12-09	5.0000	5.6700	5.0000	5.6700	+8.000%	3	790	+105.644%
2025-12-05	5.2500	5.2500	5.2500	5.2500	-6.250%	1	787	+122.095%
2025-12-04	5.5500	5.6000	5.5500	5.6000	+1.818%	3	786	+108.214%
2025-12-02	5.4900	5.5000	5.4900	5.5000	+2.996%	2	785	+112.000%
2025-12-01	5.3400	5.3400	5.3400	5.3400	+16.849%	1	784	+118.352%
2025-11-25	4.5700	4.5700	4.5700	4.5700	0.000%	1	784	+155.142%
2025-11-24	4.5700	4.5700	4.5700	4.5700	+11.463%	2	784	+155.142%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-4.651%	1	784	+184.390%
2025-11-20	4.3000	4.3000	4.3000	4.3000	-9.664%	2	784	+171.163%
2025-11-18	4.6500	4.7900	4.6500	4.7600	+4.615%	3	784	+144.958%
2025-11-17	4.8300	4.8300	4.5500	4.5500	+3.409%	5	781	+156.264%
2025-11-13	4.9200	4.9200	4.4000	4.4000	-27.512%	3	780	+165.000%
2025-11-11	6.4000	6.4000	6.0700	6.0700	-7.328%	7	781	+92.092%
2025-11-07	6.6500	6.9000	6.2500	6.5500	-15.045%	8	786	+78.015%
2025-11-06	7.7100	7.7100	7.7100	7.7100	-5.630%	3	790	+51.232%
2025-11-05	8.1700	8.1700	8.1700	8.1700	-12.900%	1	790	+42.717%
2025-11-03	9.4500	9.5000	9.3800	9.3800	+15.802%	17	803	+24.307%
2025-10-31	9.8100	9.8100	8.1000	8.1000	-19.000%	26	803	+43.951%
2025-10-28	11.0800	11.1000	10.0000	10.0000	-12.740%	47	777	+16.600%
2025-10-27	10.5500	11.5000	10.4500	11.4600	+16.109%	29	766	+1.745%
2025-10-24	9.7300	9.8700	9.7300	9.8700	+3.895%	2	766	+18.136%
2025-10-23	8.4300	9.5000	8.4300	9.5000	+18.454%	4	766	+22.737%
2025-10-22	9.0000	9.0000	8.0200	8.0200	-15.579%	7	766	+45.387%
2025-10-21	9.5000	9.5000	9.5000	9.5000	-7.498%	1	761	+22.737%
2025-10-20	10.0000	10.3800	10.0000	10.2700	+18.728%	5	760	+13.535%
2025-10-17	8.0000	8.6500	8.0000	8.6500	-10.825%	2	759	+34.798%
2025-10-16	10.3000	10.3000	9.7000	9.7000	-2.513%	3	759	+20.206%
2025-10-15	10.5300	10.5900	9.8200	9.9500	-2.927%	15	760	+17.186%
2025-10-14	10.2500	10.2500	10.2500	10.2500	+7.895%	1	753	+13.756%
2025-10-13	9.8000	9.8000	9.5000	9.5000	-1.042%	3	753	+22.737%
2025-10-10	10.8000	11.1500	9.3100	9.6000	-4.478%	24	754	+21.458%
2025-10-09	10.1500	10.1500	9.5500	10.0500	-0.790%	30	750	+16.020%
2025-10-08	10.1300	10.1300	10.1300	10.1300	+6.073%	30	730	+15.104%
2025-10-07	9.6700	9.6700	9.5500	9.5500	+5.642%	40	730	+22.094%
2025-10-06	9.0000	9.6200	9.0000	9.0400	+7.363%	28	690	+28.982%
2025-10-03	7.9000	8.7900	7.9000	8.4200	+10.499%	1,415	675	+38.480%
2025-10-02	7.8000	7.8000	7.6200	7.6200	+4.241%	1,401	1,452	+53.018%
2025-10-01	7.3100	7.3100	7.3100	7.3100	-10.854%	4	56	+59.508%
2025-09-29	7.7500	8.2000	7.7500	8.2000	+30.159%	25	53	+42.195%
2025-09-25	6.3000	6.3000	6.3000	6.3000	-19.231%	1	31	+85.079%
2025-09-24	7.7000	8.0500	7.7000	7.8000	+28.926%	5	30	+49.487%
2025-09-23	6.6800	6.6800	6.0500	6.0500	+9.009%	5	30	+92.727%
2025-09-19	6.5500	6.6600	5.5500	5.5500	-12.598%	11	26	+110.090%
2025-09-18	6.3500	6.3500	6.3500	6.3500	-2.308%	1	19	+83.622%
2025-09-17	6.5000	6.5000	6.5000	6.5000	+3.175%	1	18	+79.385%
2025-09-16	5.7000	6.3000	5.7000	6.3000	+11.901%	11	17	+85.079%
2025-09-15	5.7500	5.7500	5.6300	5.6300	0.000%	7	6	+107.105%