Dark

RIOT20280121C27
RIOT Jan 21 2028 27.00 Call (RIOT280121C00027000)
option OPRA

EOD

Sep 10, 2026

7.00-4.762%(-0.35)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.9000	7.0100	6.9000	7.0000	-4.762%	28	3,875	0.000%
2026-09-09	7.3100	7.3700	7.2500	7.3500	-1.342%	4	3,877	-4.762%
2026-09-08	7.7000	7.8000	7.4500	7.4500	+10.207%	3	3,878	-6.040%
2026-09-03	5.4000	6.7600	5.4000	6.7600	+22.242%	17	3,878	+3.550%
2026-09-02	4.9300	5.5500	4.9300	5.5300	+7.379%	32	3,867	+26.582%
2026-09-01	5.1500	5.1500	5.1500	5.1500	-10.590%	1	3,881	+35.922%
2026-08-31	5.4200	5.7600	5.3000	5.7600	-22.685%	76	3,881	+21.528%
2026-08-27	7.4500	7.4500	7.4500	7.4500	+5.674%	1	3,809	-6.040%
2026-08-26	7.6500	7.6500	7.0500	7.0500	-9.032%	7	3,808	-0.709%
2026-08-25	6.8600	7.7500	6.8600	7.7500	+12.974%	11	3,811	-9.677%
2026-08-24	7.1500	7.1500	6.6000	6.8600	+3.939%	3	3,806	+2.041%
2026-08-21	7.5000	7.5000	6.6000	6.6000	-4.624%	13	3,804	+6.061%
2026-08-20	6.9200	6.9200	6.9200	6.9200	+11.613%	10	3,801	+1.156%
2026-08-19	6.2000	6.2000	6.2000	6.2000	+3.853%	5	3,801	+12.903%
2026-08-18	6.5000	6.5000	5.9700	5.9700	-5.238%	15	3,801	+17.253%
2026-08-17	6.0500	6.3000	6.0500	6.3000	+5.000%	9	3,805	+11.111%
2026-08-14	6.0400	6.0400	5.8000	6.0000	-15.493%	4	3,804	+16.667%
2026-08-12	7.4100	7.4100	7.1000	7.1000	+6.767%	20	3,807	-1.408%
2026-08-11	7.0000	7.0000	6.6500	6.6500	-17.901%	4	3,807	+5.263%
2026-08-07	7.7700	8.1000	7.7700	8.1000	-3.571%	6	3,807	-13.580%
2026-08-06	8.8700	8.8700	8.4000	8.4000	-2.326%	23	3,808	-16.667%
2026-08-05	9.8100	9.8100	8.6000	8.6000	+5.392%	4	3,806	-18.605%
2026-08-04	8.1600	8.1600	8.1600	8.1600	-1.687%	2	3,804	-14.216%
2026-08-03	8.3000	8.3000	8.3000	8.3000	+1.096%	3	3,806	-15.663%
2026-07-31	8.2100	8.2100	8.2100	8.2100	-5.632%	4	3,806	-14.738%
2026-07-30	8.8700	8.8700	8.7000	8.7000	+6.098%	80	3,802	-19.540%
2026-07-27	8.7300	8.7700	8.0800	8.2000	-20.000%	64	3,802	-14.634%
2026-07-23	10.3200	10.3200	10.1500	10.2500	+12.761%	53	3,803	-31.707%
2026-07-22	9.0900	9.0900	9.0900	9.0900	+29.303%	10	3,754	-22.992%
2026-07-20	6.4400	7.0300	6.4400	7.0300	+16.777%	6	3,759	-0.427%
2026-07-17	5.6900	6.0200	5.6900	6.0200	-0.824%	23	3,764	+16.279%
2026-07-16	5.9800	6.0700	5.9800	6.0700	-14.023%	2	3,769	+15.321%
2026-07-15	6.9800	7.1500	6.9500	7.0600	-0.563%	30	3,770	-0.850%
2026-07-14	7.1000	7.1000	7.1000	7.1000	+4.720%	1	3,783	-1.408%
2026-07-13	7.1000	7.1000	6.6400	6.7800	-13.188%	54	3,783	+3.245%
2026-07-10	7.7500	7.9000	7.7500	7.8100	-5.103%	3	3,767	-10.371%
2026-07-09	8.4400	8.4400	8.2300	8.2300	-1.437%	4	3,767	-14.945%
2026-07-07	7.5800	8.3500	7.5800	8.3500	-12.565%	54	3,766	-16.168%
2026-07-06	9.5400	9.5700	9.5000	9.5500	+13.690%	18	3,745	-26.702%
2026-07-02	9.3000	9.3000	8.1000	8.4000	-15.578%	371	3,459	-16.667%
2026-07-01	12.0500	12.0500	9.8100	9.9500	-15.535%	14	3,459	-29.648%
2026-06-30	11.8700	12.1400	11.7100	11.7800	-4.693%	57	3,459	-40.577%
2026-06-29	12.2300	12.5100	12.1900	12.3600	-4.556%	29	3,453	-43.366%
2026-06-26	11.8300	13.5000	11.8300	12.9500	+4.604%	49	3,442	-45.946%
2026-06-25	12.7500	12.7500	11.0000	12.3800	-0.161%	120	3,445	-43.457%
2026-06-24	12.6500	12.8000	11.6600	12.4000	-5.847%	197	3,386	-43.548%
2026-06-23	12.8900	13.3500	12.8900	13.1700	+2.490%	444	3,428	-46.849%
2026-06-22	12.9000	14.1300	12.8500	12.8500	+1.421%	104	3,257	-45.525%
2026-06-18	12.7500	13.2000	12.4400	12.6700	+3.513%	426	2,893	-44.751%
2026-06-17	12.4100	13.2500	12.2400	12.2400	-1.290%	287	2,893	-42.810%
2026-06-16	12.7600	12.7600	12.4000	12.4000	-0.322%	2	2,893	-43.548%
2026-06-15	12.8300	12.9100	12.4100	12.4400	+4.979%	9	2,881	-43.730%
2026-06-12	11.8700	12.3000	11.7400	11.8500	+3.947%	28	2,881	-40.928%
2026-06-11	9.1500	11.4000	9.1500	11.4000	+16.090%	121	2,881	-38.596%
2026-06-10	10.3300	10.3300	9.8200	9.8200	-8.138%	9	2,769	-28.717%
2026-06-09	12.1000	12.1000	10.0300	10.6900	-4.724%	76	2,765	-34.518%
2026-06-08	11.2500	11.3800	11.2200	11.2200	+12.764%	5	2,757	-37.611%
2026-06-05	10.5200	10.5200	9.9500	9.9500	-21.094%	6	2,753	-29.648%
2026-06-04	11.2800	12.6100	11.2800	12.6100	+1.694%	9	2,753	-44.489%
2026-06-03	13.1600	13.1600	12.4000	12.4000	+7.826%	13	2,751	-43.548%
2026-06-02	13.0500	13.3000	11.5000	11.5000	-12.879%	40	2,744	-39.130%
2026-06-01	11.3500	13.5900	11.2000	13.2000	+14.783%	103	2,723	-46.970%
2026-05-29	12.4800	12.8500	11.5000	11.5000	-8.000%	136	2,645	-39.130%
2026-05-28	11.7500	13.0000	11.7500	12.5000	+4.167%	37	2,657	-44.000%
2026-05-27	11.0500	12.0000	11.0500	12.0000	+9.091%	60	2,642	-41.667%
2026-05-26	10.7100	11.5000	10.5000	11.0000	+9.562%	74	2,604	-36.364%
2026-05-22	10.0600	10.0600	9.9000	10.0400	+3.505%	20	2,578	-30.279%
2026-05-21	9.9000	9.9500	9.1500	9.7000	+3.632%	25	2,577	-27.835%
2026-05-20	8.8900	9.6000	8.8900	9.3600	+6.364%	39	2,577	-25.214%
2026-05-19	8.2700	8.8000	8.1800	8.8000	+0.457%	51	2,538	-20.455%
2026-05-18	8.8700	8.8900	8.6000	8.7600	-4.575%	24	2,538	-20.091%
2026-05-15	9.3000	9.3800	9.1800	9.1800	-6.039%	13	2,538	-23.747%
2026-05-14	9.6200	10.3000	9.6200	9.7700	-4.122%	507	2,526	-28.352%
2026-05-13	9.7000	10.2700	9.6800	10.1900	-1.546%	346	2,091	-31.305%
2026-05-11	9.8500	10.6500	9.8500	10.3500	+10.224%	32	2,091	-32.367%
2026-05-08	9.2200	9.3900	8.6000	9.3900	+4.682%	17	2,067	-25.453%
2026-05-07	9.0000	9.0000	8.7500	8.9700	+2.281%	5	2,050	-21.962%
2026-05-06	8.7500	8.9400	8.2600	8.7700	+34.303%	126	2,047	-20.182%
2026-05-05	6.5000	6.5300	6.3600	6.5300	+12.392%	3	2,015	+7.198%
2026-05-04	5.8100	5.8100	5.8100	5.8100	+4.309%	1	2,015	+20.482%
2026-05-01	5.7400	5.7400	5.5700	5.5700	+26.879%	3	2,014	+25.673%
2026-04-29	4.5000	4.5000	4.3900	4.3900	-9.485%	9	2,014	+59.453%
2026-04-28	4.8200	4.9200	4.8200	4.8500	-14.007%	17	2,016	+44.330%
2026-04-24	5.6400	5.6400	5.6400	5.6400	-1.053%	1	2,014	+24.113%
2026-04-23	5.6700	5.7300	5.6700	5.7000	+3.636%	4	2,014	+22.807%
2026-04-20	5.5200	5.5200	5.4200	5.5000	+8.055%	5	2,012	+27.273%
2026-04-09	4.7800	5.0900	4.7800	5.0900	+15.682%	6	2,015	+37.525%
2026-04-08	4.1000	4.4500	4.0500	4.4000	+23.944%	13	2,014	+59.091%
2026-04-07	3.5500	3.5500	3.5500	3.5500	+9.231%	12	2,011	+97.183%
2026-04-06	3.1000	3.2500	3.1000	3.2500	+10.922%	4	2,017	+115.385%
2026-04-02	2.8100	2.9300	2.8100	2.9300	+2.091%	140	2,007	+138.908%
2026-04-01	2.8700	2.8700	2.8700	2.8700	+3.986%	1	2,007	+143.902%
2026-03-31	2.5800	2.7600	2.5000	2.7600	-0.361%	3	2,006	+153.623%
2026-03-30	2.9500	2.9600	2.7600	2.7700	-18.529%	48	2,005	+152.708%
2026-03-27	3.4100	3.4900	3.3600	3.4000	-10.761%	10	2,007	+105.882%
2026-03-26	3.7600	3.8700	3.7100	3.8100	-5.693%	108	2,007	+83.727%
2026-03-25	4.0500	4.0500	3.9400	4.0400	+6.316%	41	2,014	+73.267%
2026-03-24	3.7200	3.9300	3.7100	3.8000	+4.972%	178	2,015	+84.211%
2026-03-23	3.6200	3.6200	3.6200	3.6200	+9.697%	52	2,019	+93.370%
2026-03-20	3.5000	3.5000	3.3000	3.3000	-8.333%	9	1,967	+112.121%
2026-03-19	3.5200	3.6000	3.5200	3.6000	-8.397%	8	1,974	+94.444%
2026-03-18	3.9300	3.9300	3.9300	3.9300	-2.963%	17	1,966	+78.117%
2026-03-17	4.0500	4.0500	4.0500	4.0500	+1.250%	1	1,949	+72.840%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+1.266%	2	1,949	+75.000%
2026-03-12	3.9500	3.9500	3.9500	3.9500	-4.358%	1	1,949	+77.215%
2026-03-09	3.7300	4.1300	3.7300	4.1300	-12.869%	4	1,948	+69.492%
2026-03-03	4.8000	4.8000	4.7400	4.7400	-12.222%	16	1,950	+47.679%
2026-02-26	5.4000	5.4000	5.4000	5.4000	-2.703%	1	1,935	+29.630%
2026-02-25	5.3500	5.5500	5.3500	5.5500	+15.625%	3	1,935	+26.126%
2026-02-24	5.0800	5.0800	4.8000	4.8000	+10.345%	4	1,935	+45.833%
2026-02-12	4.3500	4.3500	4.3500	4.3500	+3.571%	4	1,934	+60.920%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+32.075%	1	1,930	+66.667%
2026-02-05	3.5000	3.5000	3.1800	3.1800	-25.701%	51	1,930	+120.126%
2026-02-04	4.2800	4.2800	4.2800	4.2800	-9.514%	17	1,929	+63.551%
2026-02-03	4.7300	4.7300	4.7300	4.7300	+4.185%	6	1,946	+47.992%
2026-02-02	4.5400	4.5400	4.5400	4.5400	-9.562%	1	1,946	+54.185%
2026-01-30	5.0200	5.0200	5.0200	5.0200	-7.380%	4	1,946	+39.442%
2026-01-29	4.9900	5.4200	4.9700	5.4200	+0.370%	13	1,946	+29.151%
2026-01-23	5.4000	5.4000	5.4000	5.4000	0.000%	2	1,934	+29.630%
2026-01-22	5.5000	5.5000	5.4000	5.4000	-21.168%	2	1,934	+29.630%
2026-01-16	6.0900	6.8500	6.0900	6.8500	+28.277%	14	1,921	+2.190%
2026-01-15	5.3400	5.3400	5.3400	5.3400	+6.800%	10	1,921	+31.086%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+20.192%	1	1,921	+40.000%
2026-01-06	4.1600	4.1600	4.1600	4.1600	+34.194%	1	1,921	+68.269%
2025-12-31	3.1400	3.1400	3.1000	3.1000	-13.889%	2	1,921	+125.806%
2025-12-29	3.6000	3.6000	3.6000	3.6000	-6.494%	7	1,921	+94.444%
2025-12-26	3.7500	3.8500	3.7500	3.8500	+2.122%	2	1,928	+81.818%
2025-12-24	3.7700	3.7700	3.7700	3.7700	-8.495%	1	1,928	+85.676%
2025-12-22	4.1200	4.1200	4.1200	4.1200	+7.572%	2	1,928	+69.903%
2025-12-15	3.8500	3.8500	3.8300	3.8300	-10.723%	24	1,926	+82.768%
2025-12-11	4.2900	4.2900	4.2900	4.2900	-2.278%	1	1,946	+63.170%
2025-12-09	4.2000	4.3900	4.2000	4.3900	+0.920%	2	1,945	+59.453%
2025-12-08	4.3500	4.3500	4.3500	4.3500	+3.571%	1	1,944	+60.920%
2025-11-25	4.1000	4.2000	4.1000	4.2000	+20.000%	2	1,943	+66.667%
2025-11-24	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,944	+100.000%
2025-11-20	4.0000	4.0000	3.6500	3.6500	-9.877%	12	1,943	+91.781%
2025-11-17	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,952	+72.840%
2025-11-14	3.6000	4.2000	3.6000	4.2000	+9.091%	5	1,952	+66.667%
2025-11-13	3.8500	3.8500	3.8500	3.8500	-25.243%	1	1,953	+81.818%
2025-11-11	4.9700	5.3500	4.9700	5.1500	-8.036%	14	1,953	+35.922%
2025-11-10	6.1500	6.1500	5.6000	5.6000	+10.891%	2	5,805	+25.000%
2025-11-07	5.5000	5.5000	5.0500	5.0500	-25.735%	2	5,805	+38.614%
2025-11-06	6.8000	6.8000	6.8000	6.8000	-6.849%	1	5,803	+2.941%
2025-11-05	7.3000	7.3000	7.3000	7.3000	-4.325%	3	5,803	-4.110%
2025-11-03	7.6300	7.6300	7.6300	7.6300	-15.316%	7	5,800	-8.257%
2025-10-29	9.2500	9.2500	9.0100	9.0100	-4.149%	4	5,793	-22.309%
2025-10-28	9.4000	9.4000	9.4000	9.4000	+0.535%	3	5,790	-25.532%
2025-10-27	9.2600	9.3500	9.2600	9.3500	+11.976%	2	5,790	-25.134%
2025-10-24	8.3500	8.3500	8.3500	8.3500	+17.111%	1	5,790	-16.168%
2025-10-23	7.1300	7.1300	7.1300	7.1300	+4.853%	1	5,790	-1.823%
2025-10-22	7.1800	7.1800	6.6000	6.8000	-19.048%	5,716	5,791	+2.941%
2025-10-16	8.4000	8.4000	8.4000	8.4000	-1.176%	12	536	-16.667%
2025-10-15	9.0000	9.0000	8.5000	8.5000	+1.311%	5	536	-17.647%
2025-10-13	8.2200	8.3900	8.2200	8.3900	+6.472%	3	535	-16.567%
2025-10-10	10.0500	10.0500	7.8800	7.8800	-2.112%	30	534	-11.168%
2025-10-09	8.6000	8.7000	8.0500	8.0500	-6.721%	14	551	-13.043%
2025-10-08	8.2500	8.6300	8.2500	8.6300	+6.020%	5	537	-18.888%
2025-10-07	8.0200	8.1400	7.9000	8.1400	+0.867%	36	532	-14.005%
2025-10-06	8.0700	8.0700	8.0700	8.0700	+8.614%	1	513	-13.259%
2025-10-03	7.4300	7.4300	7.4300	7.4300	+13.262%	1	513	-5.787%
2025-10-02	6.4800	6.5600	6.4800	6.5600	+4.127%	2	513	+6.707%
2025-09-30	6.3000	6.3000	6.3000	6.3000	-9.353%	1	511	+11.111%
2025-09-29	6.9500	6.9500	6.9500	6.9500	+33.654%	2	510	+0.719%
2025-09-26	5.2000	5.2000	5.2000	5.2000	+2.970%	4	510	+34.615%
2025-09-25	5.3000	5.3000	5.0500	5.0500	-16.252%	506	506	+38.614%
2025-09-24	7.0500	7.0500	6.0300	6.0300	+6.726%	500	514	+16.086%
2025-09-23	5.6500	5.6500	5.6500	5.6500	+3.670%	1	20	+23.894%
2025-09-19	5.4500	5.4500	5.4500	5.4500	-0.183%	7	20	+28.440%
2025-09-18	5.4600	5.4600	5.4600	5.4600	+8.333%	3	13	+28.205%
2025-09-16	5.0400	5.0400	5.0400	5.0400	+5.000%	1	10	+38.889%
2025-09-15	4.8100	4.8100	4.8000	4.8000	0.000%	10	10	+45.833%