Dark

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

EOD

Jul 23, 2026

10.25+12.761%(+1.16)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.3200	10.3200	10.1500	10.2500	+12.761%	53	3,803	0.000%
2026-07-22	9.0900	9.0900	9.0900	9.0900	+29.303%	10	3,754	+12.761%
2026-07-20	6.4400	7.0300	6.4400	7.0300	+16.777%	6	3,759	+45.804%
2026-07-17	5.6900	6.0200	5.6900	6.0200	-0.824%	23	3,764	+70.266%
2026-07-16	5.9800	6.0700	5.9800	6.0700	-14.023%	2	3,769	+68.863%
2026-07-15	6.9800	7.1500	6.9500	7.0600	-0.563%	30	3,770	+45.184%
2026-07-14	7.1000	7.1000	7.1000	7.1000	+4.720%	1	3,783	+44.366%
2026-07-13	7.1000	7.1000	6.6400	6.7800	-13.188%	54	3,783	+51.180%
2026-07-10	7.7500	7.9000	7.7500	7.8100	-5.103%	3	3,767	+31.242%
2026-07-09	8.4400	8.4400	8.2300	8.2300	-1.437%	4	3,767	+24.544%
2026-07-07	7.5800	8.3500	7.5800	8.3500	-12.565%	54	3,766	+22.754%
2026-07-06	9.5400	9.5700	9.5000	9.5500	+13.690%	18	3,745	+7.330%
2026-07-02	9.3000	9.3000	8.1000	8.4000	-15.578%	371	3,459	+22.024%
2026-07-01	12.0500	12.0500	9.8100	9.9500	-15.535%	14	3,459	+3.015%
2026-06-30	11.8700	12.1400	11.7100	11.7800	-4.693%	57	3,459	-12.988%
2026-06-29	12.2300	12.5100	12.1900	12.3600	-4.556%	29	3,453	-17.071%
2026-06-26	11.8300	13.5000	11.8300	12.9500	+4.604%	49	3,442	-20.849%
2026-06-25	12.7500	12.7500	11.0000	12.3800	-0.161%	120	3,445	-17.205%
2026-06-24	12.6500	12.8000	11.6600	12.4000	-5.847%	197	3,386	-17.339%
2026-06-23	12.8900	13.3500	12.8900	13.1700	+2.490%	444	3,428	-22.172%
2026-06-22	12.9000	14.1300	12.8500	12.8500	+1.421%	104	3,257	-20.233%
2026-06-18	12.7500	13.2000	12.4400	12.6700	+3.513%	426	2,893	-19.100%
2026-06-17	12.4100	13.2500	12.2400	12.2400	-1.290%	287	2,893	-16.258%
2026-06-16	12.7600	12.7600	12.4000	12.4000	-0.322%	2	2,893	-17.339%
2026-06-15	12.8300	12.9100	12.4100	12.4400	+4.979%	9	2,881	-17.605%
2026-06-12	11.8700	12.3000	11.7400	11.8500	+3.947%	28	2,881	-13.502%
2026-06-11	9.1500	11.4000	9.1500	11.4000	+16.090%	121	2,881	-10.088%
2026-06-10	10.3300	10.3300	9.8200	9.8200	-8.138%	9	2,769	+4.379%
2026-06-09	12.1000	12.1000	10.0300	10.6900	-4.724%	76	2,765	-4.116%
2026-06-08	11.2500	11.3800	11.2200	11.2200	+12.764%	5	2,757	-8.645%
2026-06-05	10.5200	10.5200	9.9500	9.9500	-21.094%	6	2,753	+3.015%
2026-06-04	11.2800	12.6100	11.2800	12.6100	+1.694%	9	2,753	-18.715%
2026-06-03	13.1600	13.1600	12.4000	12.4000	+7.826%	13	2,751	-17.339%
2026-06-02	13.0500	13.3000	11.5000	11.5000	-12.879%	40	2,744	-10.870%
2026-06-01	11.3500	13.5900	11.2000	13.2000	+14.783%	103	2,723	-22.348%
2026-05-29	12.4800	12.8500	11.5000	11.5000	-8.000%	136	2,645	-10.870%
2026-05-28	11.7500	13.0000	11.7500	12.5000	+4.167%	37	2,657	-18.000%
2026-05-27	11.0500	12.0000	11.0500	12.0000	+9.091%	60	2,642	-14.583%
2026-05-26	10.7100	11.5000	10.5000	11.0000	+9.562%	74	2,604	-6.818%
2026-05-22	10.0600	10.0600	9.9000	10.0400	+3.505%	20	2,578	+2.092%
2026-05-21	9.9000	9.9500	9.1500	9.7000	+3.632%	25	2,577	+5.670%
2026-05-20	8.8900	9.6000	8.8900	9.3600	+6.364%	39	2,577	+9.509%
2026-05-19	8.2700	8.8000	8.1800	8.8000	+0.457%	51	2,538	+16.477%
2026-05-18	8.8700	8.8900	8.6000	8.7600	-4.575%	24	2,538	+17.009%
2026-05-15	9.3000	9.3800	9.1800	9.1800	-6.039%	13	2,538	+11.656%
2026-05-14	9.6200	10.3000	9.6200	9.7700	-4.122%	507	2,526	+4.913%
2026-05-13	9.7000	10.2700	9.6800	10.1900	-1.546%	346	2,091	+0.589%
2026-05-11	9.8500	10.6500	9.8500	10.3500	+10.224%	32	2,091	-0.966%
2026-05-08	9.2200	9.3900	8.6000	9.3900	+4.682%	17	2,067	+9.159%
2026-05-07	9.0000	9.0000	8.7500	8.9700	+2.281%	5	2,050	+14.270%
2026-05-06	8.7500	8.9400	8.2600	8.7700	+34.303%	126	2,047	+16.876%
2026-05-05	6.5000	6.5300	6.3600	6.5300	+12.392%	3	2,015	+56.968%
2026-05-04	5.8100	5.8100	5.8100	5.8100	+4.309%	1	2,015	+76.420%
2026-05-01	5.7400	5.7400	5.5700	5.5700	+26.879%	3	2,014	+84.022%
2026-04-29	4.5000	4.5000	4.3900	4.3900	-9.485%	9	2,014	+133.485%
2026-04-28	4.8200	4.9200	4.8200	4.8500	-14.007%	17	2,016	+111.340%
2026-04-24	5.6400	5.6400	5.6400	5.6400	-1.053%	1	2,014	+81.738%
2026-04-23	5.6700	5.7300	5.6700	5.7000	+3.636%	4	2,014	+79.825%
2026-04-20	5.5200	5.5200	5.4200	5.5000	+8.055%	5	2,012	+86.364%
2026-04-09	4.7800	5.0900	4.7800	5.0900	+15.682%	6	2,015	+101.375%
2026-04-08	4.1000	4.4500	4.0500	4.4000	+23.944%	13	2,014	+132.955%
2026-04-07	3.5500	3.5500	3.5500	3.5500	+9.231%	12	2,011	+188.732%
2026-04-06	3.1000	3.2500	3.1000	3.2500	+10.922%	4	2,017	+215.385%
2026-04-02	2.8100	2.9300	2.8100	2.9300	+2.091%	140	2,007	+249.829%
2026-04-01	2.8700	2.8700	2.8700	2.8700	+3.986%	1	2,007	+257.143%
2026-03-31	2.5800	2.7600	2.5000	2.7600	-0.361%	3	2,006	+271.377%
2026-03-30	2.9500	2.9600	2.7600	2.7700	-18.529%	48	2,005	+270.036%
2026-03-27	3.4100	3.4900	3.3600	3.4000	-10.761%	10	2,007	+201.471%
2026-03-26	3.7600	3.8700	3.7100	3.8100	-5.693%	108	2,007	+169.029%
2026-03-25	4.0500	4.0500	3.9400	4.0400	+6.316%	41	2,014	+153.713%
2026-03-24	3.7200	3.9300	3.7100	3.8000	+4.972%	178	2,015	+169.737%
2026-03-23	3.6200	3.6200	3.6200	3.6200	+9.697%	52	2,019	+183.149%
2026-03-20	3.5000	3.5000	3.3000	3.3000	-8.333%	9	1,967	+210.606%
2026-03-19	3.5200	3.6000	3.5200	3.6000	-8.397%	8	1,974	+184.722%
2026-03-18	3.9300	3.9300	3.9300	3.9300	-2.963%	17	1,966	+160.814%
2026-03-17	4.0500	4.0500	4.0500	4.0500	+1.250%	1	1,949	+153.086%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+1.266%	2	1,949	+156.250%
2026-03-12	3.9500	3.9500	3.9500	3.9500	-4.358%	1	1,949	+159.494%
2026-03-09	3.7300	4.1300	3.7300	4.1300	-12.869%	4	1,948	+148.184%
2026-03-03	4.8000	4.8000	4.7400	4.7400	-12.222%	16	1,950	+116.245%
2026-02-26	5.4000	5.4000	5.4000	5.4000	-2.703%	1	1,935	+89.815%
2026-02-25	5.3500	5.5500	5.3500	5.5500	+15.625%	3	1,935	+84.685%
2026-02-24	5.0800	5.0800	4.8000	4.8000	+10.345%	4	1,935	+113.542%
2026-02-12	4.3500	4.3500	4.3500	4.3500	+3.571%	4	1,934	+135.632%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+32.075%	1	1,930	+144.048%
2026-02-05	3.5000	3.5000	3.1800	3.1800	-25.701%	51	1,930	+222.327%
2026-02-04	4.2800	4.2800	4.2800	4.2800	-9.514%	17	1,929	+139.486%
2026-02-03	4.7300	4.7300	4.7300	4.7300	+4.185%	6	1,946	+116.702%
2026-02-02	4.5400	4.5400	4.5400	4.5400	-9.562%	1	1,946	+125.771%
2026-01-30	5.0200	5.0200	5.0200	5.0200	-7.380%	4	1,946	+104.183%
2026-01-29	4.9900	5.4200	4.9700	5.4200	+0.370%	13	1,946	+89.114%
2026-01-23	5.4000	5.4000	5.4000	5.4000	0.000%	2	1,934	+89.815%
2026-01-22	5.5000	5.5000	5.4000	5.4000	-21.168%	2	1,934	+89.815%
2026-01-16	6.0900	6.8500	6.0900	6.8500	+28.277%	14	1,921	+49.635%
2026-01-15	5.3400	5.3400	5.3400	5.3400	+6.800%	10	1,921	+91.948%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+20.192%	1	1,921	+105.000%
2026-01-06	4.1600	4.1600	4.1600	4.1600	+34.194%	1	1,921	+146.394%
2025-12-31	3.1400	3.1400	3.1000	3.1000	-13.889%	2	1,921	+230.645%
2025-12-29	3.6000	3.6000	3.6000	3.6000	-6.494%	7	1,921	+184.722%
2025-12-26	3.7500	3.8500	3.7500	3.8500	+2.122%	2	1,928	+166.234%
2025-12-24	3.7700	3.7700	3.7700	3.7700	-8.495%	1	1,928	+171.883%
2025-12-22	4.1200	4.1200	4.1200	4.1200	+7.572%	2	1,928	+148.786%
2025-12-15	3.8500	3.8500	3.8300	3.8300	-10.723%	24	1,926	+167.624%
2025-12-11	4.2900	4.2900	4.2900	4.2900	-2.278%	1	1,946	+138.928%
2025-12-09	4.2000	4.3900	4.2000	4.3900	+0.920%	2	1,945	+133.485%
2025-12-08	4.3500	4.3500	4.3500	4.3500	+3.571%	1	1,944	+135.632%
2025-11-25	4.1000	4.2000	4.1000	4.2000	+20.000%	2	1,943	+144.048%
2025-11-24	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,944	+192.857%
2025-11-20	4.0000	4.0000	3.6500	3.6500	-9.877%	12	1,943	+180.822%
2025-11-17	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,952	+153.086%
2025-11-14	3.6000	4.2000	3.6000	4.2000	+9.091%	5	1,952	+144.048%
2025-11-13	3.8500	3.8500	3.8500	3.8500	-25.243%	1	1,953	+166.234%
2025-11-11	4.9700	5.3500	4.9700	5.1500	-8.036%	14	1,953	+99.029%
2025-11-10	6.1500	6.1500	5.6000	5.6000	+10.891%	2	5,805	+83.036%
2025-11-07	5.5000	5.5000	5.0500	5.0500	-25.735%	2	5,805	+102.970%
2025-11-06	6.8000	6.8000	6.8000	6.8000	-6.849%	1	5,803	+50.735%
2025-11-05	7.3000	7.3000	7.3000	7.3000	-4.325%	3	5,803	+40.411%
2025-11-03	7.6300	7.6300	7.6300	7.6300	-15.316%	7	5,800	+34.338%
2025-10-29	9.2500	9.2500	9.0100	9.0100	-4.149%	4	5,793	+13.762%
2025-10-28	9.4000	9.4000	9.4000	9.4000	+0.535%	3	5,790	+9.043%
2025-10-27	9.2600	9.3500	9.2600	9.3500	+11.976%	2	5,790	+9.626%
2025-10-24	8.3500	8.3500	8.3500	8.3500	+17.111%	1	5,790	+22.754%
2025-10-23	7.1300	7.1300	7.1300	7.1300	+4.853%	1	5,790	+43.759%
2025-10-22	7.1800	7.1800	6.6000	6.8000	-19.048%	5,716	5,791	+50.735%
2025-10-16	8.4000	8.4000	8.4000	8.4000	-1.176%	12	536	+22.024%
2025-10-15	9.0000	9.0000	8.5000	8.5000	+1.311%	5	536	+20.588%
2025-10-13	8.2200	8.3900	8.2200	8.3900	+6.472%	3	535	+22.169%
2025-10-10	10.0500	10.0500	7.8800	7.8800	-2.112%	30	534	+30.076%
2025-10-09	8.6000	8.7000	8.0500	8.0500	-6.721%	14	551	+27.329%
2025-10-08	8.2500	8.6300	8.2500	8.6300	+6.020%	5	537	+18.772%
2025-10-07	8.0200	8.1400	7.9000	8.1400	+0.867%	36	532	+25.921%
2025-10-06	8.0700	8.0700	8.0700	8.0700	+8.614%	1	513	+27.014%
2025-10-03	7.4300	7.4300	7.4300	7.4300	+13.262%	1	513	+37.954%
2025-10-02	6.4800	6.5600	6.4800	6.5600	+4.127%	2	513	+56.250%
2025-09-30	6.3000	6.3000	6.3000	6.3000	-9.353%	1	511	+62.698%
2025-09-29	6.9500	6.9500	6.9500	6.9500	+33.654%	2	510	+47.482%
2025-09-26	5.2000	5.2000	5.2000	5.2000	+2.970%	4	510	+97.115%
2025-09-25	5.3000	5.3000	5.0500	5.0500	-16.252%	506	506	+102.970%
2025-09-24	7.0500	7.0500	6.0300	6.0300	+6.726%	500	514	+69.983%
2025-09-23	5.6500	5.6500	5.6500	5.6500	+3.670%	1	20	+81.416%
2025-09-19	5.4500	5.4500	5.4500	5.4500	-0.183%	7	20	+88.073%
2025-09-18	5.4600	5.4600	5.4600	5.4600	+8.333%	3	13	+87.729%
2025-09-16	5.0400	5.0400	5.0400	5.0400	+5.000%	1	10	+103.373%
2025-09-15	4.8100	4.8100	4.8000	4.8000	0.000%	10	10	+113.542%