Dark

RIOT20280121C25
RIOT Jan 21 2028 25.00 Call (RIOT280121C00025000)
option OPRA

EOD

Sep 10, 2026

7.53-5.875%(-0.47)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.8000	7.8000	7.4900	7.5300	-5.875%	7	2,852	0.000%
2026-09-09	8.2100	8.2100	7.9000	8.0000	-3.730%	20	2,847	-5.875%
2026-09-08	8.4000	8.4700	8.3000	8.3100	+7.922%	18	2,839	-9.386%
2026-09-04	7.9000	7.9000	7.5500	7.7000	+4.054%	9	2,837	-2.208%
2026-09-03	6.9000	7.4000	6.9000	7.4000	+35.531%	31	2,837	+1.757%
2026-09-02	5.2900	5.4600	5.2900	5.4600	+1.111%	12	2,848	+37.912%
2026-09-01	5.4900	5.6600	5.3500	5.4000	-10.000%	24	2,851	+39.444%
2026-08-31	5.9200	6.0000	5.7500	6.0000	-3.226%	5	2,851	+25.500%
2026-08-28	6.4000	6.4000	6.1000	6.2000	-19.481%	15	2,848	+21.452%
2026-08-27	7.8500	7.9500	7.7000	7.7000	+0.654%	10	2,848	-2.208%
2026-08-26	7.7000	7.7600	7.6500	7.6500	-6.707%	6	2,847	-1.569%
2026-08-25	7.8100	8.2000	7.8100	8.2000	+14.685%	5	2,841	-8.171%
2026-08-24	7.5700	7.5800	7.1500	7.1500	-0.694%	11	2,841	+5.315%
2026-08-21	8.4900	8.6000	7.0000	7.2000	-6.977%	54	2,836	+4.583%
2026-08-20	7.8000	7.8000	7.3800	7.7400	+19.077%	17	2,819	-2.713%
2026-08-19	6.0000	7.0000	6.0000	6.5000	+1.562%	13	2,812	+15.846%
2026-08-18	6.9500	6.9500	6.4000	6.4000	-7.514%	25	2,810	+17.656%
2026-08-17	6.5500	6.9200	6.5500	6.9200	+4.848%	6	2,798	+8.815%
2026-08-14	6.6000	6.6000	6.6000	6.6000	-1.493%	3	2,794	+14.091%
2026-08-13	7.5000	7.7500	6.5400	6.7000	-14.650%	308	2,791	+12.388%
2026-08-12	8.3000	8.3000	7.5000	7.8500	+11.983%	215	2,607	-4.076%
2026-08-11	9.0000	9.0000	6.9200	7.0100	-2.639%	102	2,487	+7.418%
2026-08-10	7.0000	7.2000	7.0000	7.2000	-14.286%	11	2,478	+4.583%
2026-08-07	8.2300	8.4000	8.2300	8.4000	-8.696%	13	2,478	-10.357%
2026-08-06	8.7000	9.2000	8.7000	9.2000	-0.541%	21	2,489	-18.152%
2026-08-05	10.1500	10.1500	9.2500	9.2500	+1.425%	30	2,469	-18.595%
2026-08-04	9.2000	9.2000	9.0000	9.1200	+6.047%	602	2,484	-17.434%
2026-08-03	8.3200	8.6000	8.3200	8.6000	+6.173%	13	1,930	-12.442%
2026-07-31	8.7000	8.7000	8.0000	8.1000	-13.369%	20	1,926	-7.037%
2026-07-30	9.0000	9.4000	9.0000	9.3500	+27.558%	25	1,926	-19.465%
2026-07-29	7.7000	7.7000	7.1000	7.3300	-7.799%	9	1,925	+2.729%
2026-07-28	7.9100	7.9500	7.9100	7.9500	-11.173%	34	1,926	-5.283%
2026-07-27	9.2000	9.4200	8.5000	8.9500	-3.763%	19	1,928	-15.866%
2026-07-24	9.8800	9.9500	9.3000	9.3000	-9.709%	31	1,931	-19.032%
2026-07-23	10.9200	10.9200	10.3000	10.3000	+3.310%	18	1,925	-26.893%
2026-07-22	8.1500	10.0000	8.1500	9.9700	+18.832%	12	1,925	-24.473%
2026-07-21	7.6200	8.3900	7.6200	8.3900	+11.867%	25	1,924	-10.250%
2026-07-20	7.1500	7.5000	7.1500	7.5000	+18.671%	752	1,920	+0.400%
2026-07-17	5.9000	6.4900	5.9000	6.3200	-2.769%	25	1,381	+19.146%
2026-07-16	6.8000	6.8000	6.3500	6.5000	-13.679%	14	1,379	+15.846%
2026-07-15	7.5500	7.5600	7.0700	7.5300	+3.719%	28	1,379	0.000%
2026-07-14	7.6600	7.6600	7.2600	7.2600	+2.254%	17	1,383	+3.719%
2026-07-13	8.1500	8.1600	7.1000	7.1000	-13.097%	14	1,386	+6.056%
2026-07-10	8.1900	8.1900	8.0800	8.1700	-6.629%	8	1,391	-7.834%
2026-07-09	8.4800	9.0300	8.4800	8.7500	+6.448%	19	1,387	-13.943%
2026-07-08	8.2400	9.4000	7.7700	8.2200	-1.557%	46	1,390	-8.394%
2026-07-07	9.2400	9.2500	8.0000	8.3500	-16.500%	14	1,391	-9.820%
2026-07-06	10.1000	10.1000	9.8900	10.0000	+16.279%	15	1,394	-24.700%
2026-07-02	9.8700	10.0000	8.6000	8.6000	-17.308%	29	1,403	-12.442%
2026-07-01	11.4500	11.4500	10.4000	10.4000	-17.656%	19	1,403	-27.596%
2026-06-30	12.2800	12.6300	12.2800	12.6300	-2.696%	18	1,403	-40.380%
2026-06-29	12.1700	13.0400	12.1700	12.9800	+3.016%	6	1,404	-41.988%
2026-06-25	11.6000	12.6000	11.6000	12.6000	-2.628%	3	1,406	-40.238%
2026-06-24	13.7000	13.7000	12.5000	12.9400	-6.435%	35	1,408	-41.808%
2026-06-23	12.5000	14.0400	12.5000	13.8300	+1.096%	7	1,405	-45.553%
2026-06-22	14.7500	15.6500	13.6000	13.6800	+4.988%	56	1,404	-44.956%
2026-06-17	13.0300	13.0300	13.0300	13.0300	-2.030%	1	1,440	-42.210%
2026-06-16	13.5200	13.5200	13.2000	13.3000	-4.659%	34	1,440	-43.383%
2026-06-15	13.4700	13.9500	13.4700	13.9500	+12.319%	13	1,444	-46.022%
2026-06-12	12.6200	13.1200	12.4200	12.4200	+5.702%	45	1,444	-39.372%
2026-06-11	11.2500	11.7500	11.2500	11.7500	+16.107%	223	1,444	-35.915%
2026-06-10	11.1000	11.5200	10.1200	10.1200	-12.305%	42	1,474	-25.593%
2026-06-09	12.7000	12.7000	10.4500	11.5400	-1.029%	40	1,504	-34.749%
2026-06-08	11.1800	12.0200	10.8600	11.6600	+6.777%	23	1,504	-35.420%
2026-06-05	11.7000	11.7000	10.7100	10.9200	-17.273%	162	1,497	-31.044%
2026-06-04	12.0500	13.5000	12.0000	13.2000	-2.222%	26	1,585	-42.955%
2026-06-03	13.8800	13.8800	13.1800	13.5000	+4.895%	40	1,603	-44.222%
2026-06-02	14.1400	14.1400	12.8500	12.8700	-7.210%	37	1,605	-41.492%
2026-06-01	12.1000	14.1300	12.0000	13.8700	+7.938%	118	1,619	-45.710%
2026-05-29	12.7500	13.5200	12.4100	12.8500	-5.653%	47	1,671	-41.401%
2026-05-28	13.7500	13.7500	12.3000	13.6200	+8.960%	237	1,667	-44.714%
2026-05-27	12.0500	12.7500	11.6000	12.5000	+6.383%	76	1,634	-39.760%
2026-05-26	11.0800	11.9200	11.0800	11.7500	+7.798%	77	1,630	-35.915%
2026-05-22	10.5500	10.9000	10.5500	10.9000	+2.347%	32	1,636	-30.917%
2026-05-21	10.2500	10.7100	10.0000	10.6500	+4.617%	21	1,621	-29.296%
2026-05-20	9.1800	10.1800	9.1800	10.1800	+8.183%	17	1,621	-26.031%
2026-05-19	8.9000	9.4100	8.7000	9.4100	-0.843%	62	1,605	-19.979%
2026-05-18	9.4600	9.4900	9.4600	9.4900	-4.623%	11	1,605	-20.653%
2026-05-15	9.7500	9.9500	9.7500	9.9500	-4.876%	7	1,605	-24.322%
2026-05-14	10.8500	10.8500	10.2500	10.4600	-3.506%	21	1,606	-28.011%
2026-05-13	10.4000	10.8400	10.4000	10.8400	+4.131%	13	1,606	-30.535%
2026-05-12	10.9500	10.9500	9.5600	10.4100	-7.876%	114	1,606	-27.666%
2026-05-11	10.0900	11.4300	10.0900	11.3000	+13.568%	119	1,606	-33.363%
2026-05-08	9.3500	10.1300	9.3500	9.9500	+2.683%	10	1,552	-24.322%
2026-05-07	9.3500	9.8500	9.2500	9.6900	+2.976%	68	1,557	-22.291%
2026-05-06	8.2300	9.6000	8.2300	9.4100	+30.694%	215	1,556	-19.979%
2026-05-05	6.7700	7.2000	6.2700	7.2000	+15.200%	47	1,436	+4.583%
2026-05-04	6.2000	6.2500	6.1800	6.2500	+4.167%	98	1,437	+20.480%
2026-05-01	6.0000	6.8300	6.0000	6.0000	+14.286%	45	1,305	+25.500%
2026-04-30	5.2500	5.2500	5.2500	5.2500	+10.063%	1	1,305	+43.429%
2026-04-29	4.7700	4.7700	4.7700	4.7700	-8.445%	1	1,306	+57.862%
2026-04-28	5.3300	5.3300	5.0000	5.2100	-14.590%	62	1,307	+44.530%
2026-04-27	6.1000	6.1000	6.1000	6.1000	0.000%	540	1,291	+23.443%
2026-04-24	6.3000	6.3000	6.1000	6.1000	+1.667%	27	1,727	+23.443%
2026-04-23	6.1500	6.2000	5.9000	6.0000	-0.332%	34	1,713	+25.500%
2026-04-22	6.1000	6.1500	6.0200	6.0200	+4.152%	66	1,699	+25.083%
2026-04-20	6.0000	6.0000	5.7800	5.7800	+7.236%	2	1,700	+30.277%
2026-04-15	5.3900	5.3900	5.3900	5.3900	-9.412%	10	1,699	+39.703%
2026-04-14	5.7500	6.2000	5.7500	5.9500	+10.595%	56	1,692	+26.555%
2026-04-13	5.0000	5.4200	5.0000	5.3800	+1.509%	209	1,682	+39.963%
2026-04-10	5.2400	5.3400	5.2400	5.3000	+1.727%	124	1,692	+42.075%
2026-04-09	5.1000	5.3500	5.1000	5.2100	+9.916%	33	1,692	+44.530%
2026-04-08	4.4000	4.8000	4.4000	4.7400	+25.397%	57	1,681	+58.861%
2026-04-07	3.3800	4.2000	3.3700	3.7800	+6.180%	431	1,681	+99.206%
2026-04-06	3.7100	3.7400	3.4700	3.5600	+0.850%	52	1,688	+111.517%
2026-04-02	3.2300	3.5300	3.0000	3.5300	+12.063%	105	1,727	+113.314%
2026-04-01	3.0600	3.1900	3.0600	3.1500	+6.780%	27	1,727	+139.048%
2026-03-31	2.8500	3.1300	2.8200	2.9500	+7.273%	226	1,724	+155.254%
2026-03-30	3.1000	3.1700	2.7500	2.7500	-24.451%	443	1,718	+173.818%
2026-03-27	3.4400	3.6400	3.4400	3.6400	-1.622%	6	1,717	+106.868%
2026-03-26	3.8800	4.5400	3.7000	3.7000	-13.753%	183	1,714	+103.514%
2026-03-25	4.4000	4.4900	4.1900	4.2900	+2.632%	88	1,709	+75.524%
2026-03-24	4.0400	4.2100	4.0400	4.1800	+0.966%	186	1,707	+80.144%
2026-03-23	3.9900	4.1400	3.9400	4.1400	+1.471%	276	1,703	+81.884%
2026-03-19	4.0800	4.0800	4.0800	4.0800	-6.207%	5	1,698	+84.559%
2026-03-06	4.3500	4.3500	4.3500	4.3500	-11.585%	1	1,694	+73.103%
2026-03-05	4.8000	4.9200	4.8000	4.9200	-8.037%	3	1,694	+53.049%
2026-03-04	5.3500	5.3500	5.3500	5.3500	-0.926%	1	1,694	+40.748%
2026-03-02	5.4000	5.4000	5.4000	5.4000	+3.647%	1	1,694	+39.444%
2026-02-27	5.2100	5.2100	5.2100	5.2100	-7.788%	1	1,694	+44.530%
2026-02-26	5.6000	5.6500	5.5500	5.6500	-1.739%	85	1,694	+33.274%
2026-02-25	5.7500	5.7500	5.7500	5.7500	+7.276%	1	1,693	+30.957%
2026-02-24	5.1900	5.3600	5.1900	5.3600	+8.283%	102	1,693	+40.485%
2026-02-23	4.9500	4.9500	4.9500	4.9500	-3.131%	50	1,643	+52.121%
2026-02-20	5.5000	5.9000	4.8500	5.1100	+2.405%	625	1,643	+47.358%
2026-02-18	4.9900	4.9900	4.9900	4.9900	+13.152%	101	1,284	+50.902%
2026-02-17	4.6300	4.6300	4.4100	4.4100	-12.673%	11	1,184	+70.748%
2026-02-13	4.6800	5.0500	4.6800	5.0500	+9.307%	4	1,196	+49.109%
2026-02-10	4.6200	4.6200	4.6200	4.6200	+17.557%	1	1,196	+62.987%
2026-02-06	4.0100	4.0100	3.9300	3.9300	-4.146%	100	1,197	+91.603%
2026-02-05	3.7200	4.1000	3.4800	4.1000	+5.128%	24	1,098	+83.659%
2026-02-04	3.9500	3.9500	3.9000	3.9000	-21.212%	2	1,098	+93.077%
2026-02-03	4.9500	4.9500	4.9500	4.9500	+1.643%	1	1,096	+52.121%
2026-02-02	4.8600	4.8700	4.8600	4.8700	+1.458%	25	1,095	+54.620%
2026-01-30	5.3900	5.3900	4.8000	4.8000	-15.493%	60	1,095	+56.875%
2026-01-29	5.6800	5.6800	5.6800	5.6800	-11.526%	1	1,095	+32.570%
2026-01-23	6.4200	6.4200	6.4200	6.4200	+12.434%	2	1,096	+17.290%
2026-01-22	6.0500	6.0500	5.7100	5.7100	-6.393%	57	1,095	+31.874%
2026-01-21	6.1000	6.1000	6.1000	6.1000	+0.826%	6	1,096	+23.443%
2026-01-20	6.0500	6.0500	6.0500	6.0500	-15.385%	1	1,102	+24.463%
2026-01-16	6.5000	7.1500	6.5000	7.1500	+25.659%	24	1,100	+5.315%
2026-01-15	5.6900	5.6900	5.6900	5.6900	+5.176%	5	1,100	+32.337%
2026-01-13	5.3000	5.5000	5.3000	5.4100	+3.442%	5	1,100	+39.187%
2026-01-12	5.2300	5.2300	5.2300	5.2300	+17.528%	1	1,100	+43.977%
2026-01-08	4.4500	4.4500	4.4500	4.4500	+3.248%	10	1,100	+69.213%
2026-01-07	4.3100	4.3100	4.3100	4.3100	+0.466%	4	1,100	+74.710%
2026-01-05	4.4000	4.4000	4.2900	4.2900	+3.373%	43	1,092	+75.524%
2026-01-02	3.7700	4.1500	3.7700	4.1500	+20.290%	44	1,092	+81.446%
2025-12-31	3.4500	3.4500	3.4500	3.4500	-7.258%	41	1,076	+118.261%
2025-12-29	3.7200	3.7200	3.7200	3.7200	-2.105%	6	1,076	+102.419%
2025-12-26	3.8000	3.8000	3.8000	3.8000	-3.797%	5	1,070	+98.158%
2025-12-24	3.9500	3.9500	3.9500	3.9500	-1.250%	10	1,065	+90.633%
2025-12-23	4.1000	4.1000	4.0000	4.0000	-5.660%	28	1,065	+88.250%
2025-12-22	4.4500	4.5500	4.2400	4.2400	+5.473%	334	1,058	+77.594%
2025-12-19	4.0500	4.2000	4.0200	4.0200	+6.069%	20	1,088	+87.313%
2025-12-16	3.7400	3.7900	3.7400	3.7900	-3.807%	16	1,075	+98.681%
2025-12-15	4.0000	4.2500	3.9300	3.9400	-25.660%	33	1,091	+91.117%
2025-12-12	5.3000	5.3000	5.3000	5.3000	+7.071%	2	1,092	+42.075%
2025-12-10	4.9500	4.9500	4.9500	4.9500	-4.808%	1	1,092	+52.121%
2025-12-09	5.2000	5.2000	5.2000	5.2000	-7.801%	2	1,093	+44.808%
2025-12-08	4.8200	5.6400	4.8200	5.6400	+8.462%	5	1,093	+33.511%
2025-12-04	5.2000	5.2000	5.2000	5.2000	+2.362%	2	1,098	+44.808%
2025-12-02	5.1700	5.2800	5.0800	5.0800	+0.395%	6	1,096	+48.228%
2025-12-01	5.0000	5.0600	5.0000	5.0600	+4.545%	32	1,100	+48.814%
2025-11-26	4.7500	4.8800	4.7500	4.8400	+8.764%	11	1,069	+55.579%
2025-11-25	4.3100	4.4500	4.2000	4.4500	+5.952%	3	1,069	+69.213%
2025-11-24	4.2400	4.2400	4.1800	4.2000	+15.068%	48	1,069	+79.286%
2025-11-21	3.7000	3.7000	3.4700	3.6500	-1.351%	9	1,055	+106.301%
2025-11-20	4.0000	4.0000	3.7000	3.7000	-7.500%	14	1,056	+103.514%
2025-11-19	4.5000	4.5000	4.0000	4.0000	-10.112%	3	1,049	+88.250%
2025-11-18	4.6000	4.6000	4.4500	4.4500	+9.877%	5	1,049	+69.213%
2025-11-17	4.0500	4.0500	4.0500	4.0500	-10.000%	2	1,054	+85.926%
2025-11-14	3.6000	4.5000	3.4900	4.5000	+8.434%	79	1,054	+67.333%
2025-11-13	4.6500	4.6500	4.0300	4.1500	-14.433%	28	1,023	+81.446%
2025-11-12	5.2500	5.2500	4.8500	4.8500	-8.318%	13	1,007	+55.258%
2025-11-11	5.4500	5.5000	5.2900	5.2900	-17.344%	17	1,004	+42.344%
2025-11-10	6.7000	6.7000	6.4000	6.4000	+18.959%	12	1,005	+17.656%
2025-11-07	5.6000	5.6000	5.3800	5.3800	-13.920%	15	1,015	+39.963%
2025-11-06	7.0000	7.0000	6.2500	6.2500	-13.194%	27	1,016	+20.480%
2025-11-05	7.2500	7.7200	7.2000	7.2000	-23.404%	18	1,013	+4.583%
2025-11-03	8.1500	9.4000	8.1500	9.4000	+17.500%	16	1,014	-19.894%
2025-10-31	8.7700	8.7700	7.9500	8.0000	-10.615%	15	1,014	-5.875%
2025-10-30	8.9000	8.9500	8.9000	8.9500	-8.205%	2	1,013	-15.866%
2025-10-29	9.5000	9.9000	9.5000	9.7500	-4.878%	32	1,013	-22.769%
2025-10-28	10.4100	10.4100	10.1000	10.2500	-4.206%	5	994	-26.537%
2025-10-27	9.5100	10.7000	9.5100	10.7000	+20.904%	6	998	-29.626%
2025-10-24	8.9000	9.4000	8.8500	8.8500	+5.483%	7	998	-14.915%
2025-10-23	7.9000	8.3900	7.9000	8.3900	+14.932%	29	997	-10.250%
2025-10-22	7.1000	7.3000	7.0500	7.3000	-12.260%	3	984	+3.151%
2025-10-21	8.9000	9.2000	8.3200	8.3200	-9.467%	24	983	-9.495%
2025-10-20	9.3800	9.5000	9.1900	9.1900	+14.875%	3	977	-18.063%
2025-10-17	6.9000	8.0000	6.9000	8.0000	+1.523%	6	974	-5.875%
2025-10-16	8.8600	8.8600	7.7000	7.8800	-18.002%	60	978	-4.442%
2025-10-15	9.6100	9.6100	9.6100	9.6100	+6.188%	2	923	-21.644%
2025-10-14	8.9100	9.0500	8.9100	9.0500	+2.841%	14	922	-16.796%
2025-10-13	8.8000	8.8000	8.8000	8.8000	+4.762%	1	911	-14.432%
2025-10-10	8.6600	10.1800	8.4000	8.4000	-2.665%	30	910	-10.357%
2025-10-09	9.0500	9.0500	8.6300	8.6300	-6.703%	39	885	-12.746%
2025-10-08	8.8500	9.2500	8.7700	9.2500	+5.714%	4	849	-18.595%
2025-10-07	8.8500	8.9100	8.0800	8.7500	+1.981%	611	847	-13.943%
2025-10-06	7.5000	8.7300	7.5000	8.5800	+20.000%	19	1,348	-12.238%
2025-10-03	6.7000	7.9700	6.7000	7.1500	+3.623%	1,213	1,336	+5.315%
2025-10-02	7.1000	7.1000	6.7000	6.9000	+0.877%	12	129	+9.130%
2025-10-01	6.8400	6.8400	6.8400	6.8400	-0.146%	3	119	+10.088%
2025-09-30	6.8500	6.8500	6.8100	6.8500	-4.993%	14	116	+9.927%
2025-09-29	6.5600	7.4100	6.5600	7.2100	+20.771%	37	102	+4.438%
2025-09-26	5.4000	6.0000	5.4000	5.9700	+9.541%	9	67	+26.131%
2025-09-25	5.4000	5.4500	5.4000	5.4500	-15.504%	11	64	+38.165%
2025-09-24	5.8700	7.5000	5.2100	6.4500	+19.444%	13	65	+16.744%
2025-09-23	6.0500	6.0700	5.4000	5.4000	-5.594%	5	62	+39.444%
2025-09-22	5.7200	5.7200	5.7200	5.7200	-3.866%	1	60	+31.643%
2025-09-19	5.9500	5.9500	5.9500	5.9500	+4.386%	1	59	+26.555%
2025-09-18	5.9100	5.9100	5.7000	5.7000	+3.448%	46	59	+32.105%
2025-09-17	5.8000	5.8000	5.5000	5.5100	-4.007%	8	24	+36.661%
2025-09-16	5.2600	5.7400	5.2600	5.7400	+10.385%	16	24	+31.185%
2025-09-15	5.2000	5.2000	5.2000	5.2000	0.000%	10	10	+44.808%