Dark

RIOT20280121C30
RIOT Jan 21 2028 30.00 Call (RIOT280121C00030000)
option OPRA

EOD

Sep 10, 2026

6.24-3.106%(-0.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.0400	6.5800	6.0400	6.2400	-3.106%	16	2,822	0.000%
2026-09-09	6.5500	6.5500	6.4400	6.4400	-7.338%	2	2,812	-3.106%
2026-09-08	6.8200	7.2000	6.6000	6.9500	+4.985%	31	2,810	-10.216%
2026-09-04	6.4800	6.6200	6.3500	6.6200	+4.252%	16	2,791	-5.740%
2026-09-03	5.0000	6.3500	5.0000	6.3500	+38.950%	10	2,791	-1.732%
2026-09-02	4.4000	4.5700	4.4000	4.5700	+1.556%	4	2,786	+36.543%
2026-09-01	5.1000	5.1000	4.4000	4.5000	-7.216%	25	2,785	+38.667%
2026-08-31	4.8700	4.9200	4.8300	4.8500	-5.458%	15	2,792	+28.660%
2026-08-28	6.2500	6.2500	5.1000	5.1300	-21.077%	59	2,802	+21.637%
2026-08-27	6.6500	6.7500	6.5000	6.5000	-7.143%	19	2,800	-4.000%
2026-08-25	6.4000	7.0000	6.4000	7.0000	+14.379%	45	2,799	-10.857%
2026-08-24	6.1000	6.6500	6.1000	6.1200	-0.488%	64	2,810	+1.961%
2026-08-21	6.7500	7.1500	6.0000	6.1500	-5.385%	66	2,792	+1.463%
2026-08-20	6.0000	6.5000	6.0000	6.5000	+17.117%	53	2,788	-4.000%
2026-08-19	5.1000	5.9400	4.9600	5.5500	+1.835%	41	2,761	+12.432%
2026-08-18	5.4700	5.5800	5.4300	5.4500	-8.403%	15	2,791	+14.495%
2026-08-17	5.6000	5.9500	5.5800	5.9500	+8.182%	48	2,793	+4.874%
2026-08-14	5.5000	5.7500	5.2000	5.5000	-1.786%	912	2,806	+13.455%
2026-08-13	6.0700	6.6500	5.6000	5.6000	-15.152%	37	2,783	+11.429%
2026-08-12	6.6500	6.6500	6.4000	6.6000	+10.000%	16	2,761	-5.455%
2026-08-11	6.7500	6.7500	5.8000	6.0000	-4.000%	78	2,768	+4.000%
2026-08-10	6.5000	6.5000	6.1600	6.2500	-11.348%	50	2,756	-0.160%
2026-08-07	7.0500	7.0500	7.0500	7.0500	-4.730%	2	2,779	-11.489%
2026-08-06	7.5000	8.2500	7.4000	7.4000	-2.632%	70	2,779	-15.676%
2026-08-05	7.8500	8.4000	7.6000	7.6000	-4.282%	9	2,753	-17.895%
2026-08-04	7.0200	7.9400	7.0000	7.9400	+6.577%	8	2,755	-21.411%
2026-08-03	7.2700	7.4500	7.2700	7.4500	+7.815%	17	2,752	-16.242%
2026-07-31	7.4500	7.4500	6.9100	6.9100	-14.161%	4	2,750	-9.696%
2026-07-30	7.3000	8.0500	7.3000	8.0500	+35.294%	22	2,751	-22.484%
2026-07-29	6.9500	6.9500	5.9500	5.9500	-17.704%	5	2,731	+4.874%
2026-07-28	7.0000	7.2300	7.0000	7.2300	-3.600%	9	2,735	-13.693%
2026-07-27	7.5000	7.5000	7.5000	7.5000	-12.281%	3	2,736	-16.800%
2026-07-24	8.4500	8.7200	8.4500	8.5500	-8.065%	15	2,733	-27.018%
2026-07-23	9.6000	9.6000	9.3000	9.3000	+5.442%	22	2,730	-32.903%
2026-07-22	8.0700	8.8200	7.6900	8.8200	+35.692%	52	2,713	-29.252%
2026-07-21	6.5000	6.5000	6.5000	6.5000	+3.175%	1	2,667	-4.000%
2026-07-20	5.7000	6.4000	5.7000	6.3000	+12.500%	797	2,666	-0.952%
2026-07-17	5.1000	5.7500	4.9500	5.6000	+3.321%	58	2,002	+11.429%
2026-07-16	6.0000	6.0000	5.4000	5.4200	-14.241%	48	1,974	+15.129%
2026-07-15	6.0000	6.3500	5.9800	6.3200	+0.477%	8	1,973	-1.266%
2026-07-14	6.7000	6.7000	6.2900	6.2900	+0.640%	4	1,971	-0.795%
2026-07-13	6.8300	6.9500	6.0500	6.2500	-11.972%	14	1,971	-0.160%
2026-07-10	8.0000	8.0000	6.9300	7.1000	-4.570%	10	1,970	-12.113%
2026-07-09	7.2200	7.4400	7.2200	7.4400	+8.772%	2	1,972	-16.129%
2026-07-08	7.0000	7.0000	6.8400	6.8400	-11.169%	4	1,972	-8.772%
2026-07-07	7.5000	7.7000	6.5300	7.7000	-10.047%	11	1,975	-18.961%
2026-07-06	8.7500	8.7500	8.5200	8.5600	+15.676%	5	1,981	-27.103%
2026-07-02	8.6500	8.6500	7.3000	7.4000	-18.232%	230	1,979	-15.676%
2026-07-01	9.4500	9.4900	8.5100	9.0500	-17.652%	166	1,979	-31.050%
2026-06-30	10.8100	11.2000	10.8100	10.9900	-5.013%	31	1,978	-43.221%
2026-06-29	12.4000	12.4000	11.4000	11.5700	-3.583%	18	1,989	-46.067%
2026-06-26	10.7000	12.3700	10.7000	12.0000	+1.695%	70	1,978	-48.000%
2026-06-25	11.0100	11.8500	10.0000	11.8000	+4.056%	139	2,039	-47.119%
2026-06-24	11.5700	12.0000	11.0400	11.3400	-3.898%	47	2,032	-44.974%
2026-06-23	10.5200	12.3800	10.5200	11.8000	-1.830%	31	2,030	-47.119%
2026-06-22	12.3000	13.2100	12.0000	12.0200	+2.298%	37	2,024	-48.087%
2026-06-18	11.6800	12.0000	11.6800	11.7500	+2.890%	31	2,011	-46.894%
2026-06-17	11.5500	12.3000	11.2800	11.4200	-0.868%	12	2,011	-45.359%
2026-06-16	11.9200	11.9200	11.4200	11.5200	+1.498%	61	2,011	-45.833%
2026-06-15	11.2300	11.8700	11.1500	11.3500	+3.182%	79	1,896	-45.022%
2026-06-12	10.7200	11.3800	10.7200	11.0000	+3.286%	29	1,896	-43.273%
2026-06-11	9.0000	10.7900	9.0000	10.6500	+16.393%	46	1,896	-41.408%
2026-06-10	9.7500	9.9000	8.7500	9.1500	-8.500%	28	1,884	-31.803%
2026-06-09	11.5500	11.5500	8.8500	10.0000	-3.382%	112	1,884	-37.600%
2026-06-08	9.9500	10.3500	9.4500	10.3500	+13.987%	55	1,885	-39.710%
2026-06-05	10.1000	10.2500	8.8500	9.0800	-20.768%	537	1,884	-31.278%
2026-06-04	10.7000	11.5000	10.7000	11.4600	-5.679%	16	2,033	-45.550%
2026-06-03	11.6000	12.1500	11.3600	12.1500	+7.522%	94	2,036	-48.642%
2026-06-02	12.0000	12.7500	11.2000	11.3000	-6.996%	579	2,044	-44.779%
2026-06-01	10.3600	12.6500	10.3600	12.1500	+7.237%	129	1,891	-48.642%
2026-05-29	11.3500	11.7000	10.7000	11.3300	-5.583%	317	1,870	-44.925%
2026-05-28	11.4700	12.1500	11.4700	12.0000	+11.008%	245	1,776	-48.000%
2026-05-27	10.5500	10.8700	10.2800	10.8100	+9.082%	35	1,828	-42.276%
2026-05-26	10.0500	10.3000	9.9100	9.9100	+7.135%	19	1,796	-37.033%
2026-05-22	8.6500	9.3500	8.6500	9.2500	+4.167%	11	1,791	-32.541%
2026-05-21	9.0000	9.0000	8.8600	8.8800	-0.560%	6	1,795	-29.730%
2026-05-20	8.7500	8.9300	8.7000	8.9300	+16.428%	3	1,795	-30.123%
2026-05-19	7.8500	8.0000	7.5000	7.6700	-2.665%	24	1,796	-18.644%
2026-05-18	8.0000	8.0000	7.6000	7.8800	-7.294%	31	1,796	-20.812%
2026-05-15	8.0000	8.5000	8.0000	8.5000	-6.696%	7	1,796	-26.588%
2026-05-14	8.7500	9.3000	8.7500	9.1100	+0.330%	14	1,807	-31.504%
2026-05-13	9.0000	9.0800	9.0000	9.0800	+9.398%	22	1,826	-31.278%
2026-05-12	9.3000	9.3000	8.3000	8.3000	-13.990%	43	1,826	-24.819%
2026-05-11	8.7500	9.8500	8.7000	9.6500	+12.865%	586	1,826	-35.337%
2026-05-08	8.6500	8.7000	7.9800	8.5500	+0.588%	33	1,371	-27.018%
2026-05-07	7.9500	8.5000	7.9200	8.5000	+4.294%	119	1,366	-26.588%
2026-05-06	8.9000	8.9000	7.2200	8.1500	+35.833%	35	1,252	-23.436%
2026-05-05	5.5500	6.1500	5.5500	6.0000	+14.286%	10	1,246	+4.000%
2026-05-04	5.2500	5.2500	5.2500	5.2500	+1.942%	39	1,246	+18.857%
2026-05-01	5.3000	5.8000	5.0900	5.1500	+19.767%	347	1,037	+21.165%
2026-04-30	4.2000	4.3000	4.2000	4.3000	+16.216%	8	1,037	+45.116%
2026-04-29	4.2500	4.2500	3.7000	3.7000	-13.349%	56	1,036	+68.649%
2026-04-28	4.2900	4.2900	4.2200	4.2700	-18.667%	15	986	+46.136%
2026-04-27	5.1500	5.2500	5.1500	5.2500	-0.380%	22	988	+18.857%
2026-04-24	5.4000	5.4000	5.2700	5.2700	+5.400%	11	986	+18.406%
2026-04-22	4.7500	5.0800	4.7500	5.0000	+6.610%	13	985	+24.800%
2026-04-21	4.6700	4.6900	4.6100	4.6900	-2.292%	10	984	+33.049%
2026-04-20	4.8000	4.8000	4.8000	4.8000	0.000%	4	984	+30.000%
2026-04-17	4.8100	5.0500	4.8000	4.8000	+9.091%	118	988	+30.000%
2026-04-15	4.3500	4.4000	4.3500	4.4000	-13.215%	16	884	+41.818%
2026-04-14	5.2000	5.3300	5.0700	5.0700	+11.921%	72	869	+23.077%
2026-04-13	4.4600	4.5300	4.3000	4.5300	+10.488%	3	877	+37.748%
2026-04-10	4.4000	4.4000	4.1000	4.1000	+3.797%	305	876	+52.195%
2026-04-08	3.7400	3.9800	3.7000	3.9500	+27.832%	190	1,054	+57.975%
2026-04-07	3.1000	3.1500	2.8300	3.0900	+18.846%	83	1,070	+101.942%
2026-04-02	2.6000	2.6000	2.6000	2.6000	-0.763%	4	1,074	+140.000%
2026-04-01	2.5800	2.6400	2.5600	2.6200	+4.382%	95	1,074	+138.168%
2026-03-31	2.3000	2.5100	2.1800	2.5100	+10.088%	192	1,073	+148.606%
2026-03-30	2.6700	2.6700	2.2800	2.2800	-23.746%	133	1,066	+173.684%
2026-03-27	2.9900	2.9900	2.9900	2.9900	-17.403%	1	1,053	+108.696%
2026-03-25	3.6600	3.7000	3.5000	3.6200	+2.550%	475	1,053	+72.376%
2026-03-24	3.5400	3.7200	3.4000	3.5300	-0.563%	103	1,056	+76.771%
2026-03-23	3.4500	3.5500	3.4500	3.5500	+12.698%	3	1,056	+75.775%
2026-03-20	3.1500	3.1500	3.1500	3.1500	-11.765%	3	1,058	+98.095%
2026-03-18	3.5700	3.5700	3.5700	3.5700	-0.557%	17	1,058	+74.790%
2026-03-13	3.9600	3.9600	3.5500	3.5900	+1.412%	56	1,058	+73.816%
2026-03-12	3.5400	3.5400	3.5400	3.5400	-5.600%	15	1,054	+76.271%
2026-03-11	3.7000	3.7500	3.7000	3.7500	+2.740%	11	1,039	+66.400%
2026-03-09	3.6500	3.6500	3.6500	3.6500	+4.286%	1	1,039	+70.959%
2026-03-06	3.9500	3.9500	3.5000	3.5000	-17.647%	38	1,040	+78.286%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-9.382%	1	1,071	+46.824%
2026-03-04	4.5100	4.6900	4.5100	4.6900	-1.263%	45	1,072	+33.049%
2026-03-02	4.7500	4.7500	4.7500	4.7500	+8.447%	2	1,047	+31.368%
2026-02-27	4.8300	4.8300	4.3800	4.3800	-9.504%	2	1,047	+42.466%
2026-02-26	4.8400	4.8400	4.8400	4.8400	+7.556%	1	1,047	+28.926%
2026-02-24	4.7500	4.7500	4.5000	4.5000	+8.173%	21	1,048	+38.667%
2026-02-23	4.1900	4.2700	4.1600	4.1600	-11.489%	40	1,028	+50.000%
2026-02-20	4.7500	4.8500	4.7000	4.7000	+4.444%	104	1,037	+32.766%
2026-02-19	4.3500	4.5000	4.2000	4.5000	+7.143%	209	1,076	+38.667%
2026-02-18	4.4500	4.4500	4.2000	4.2000	+15.068%	130	1,176	+48.571%
2026-02-17	3.8000	3.8000	3.6500	3.6500	-12.048%	4	1,197	+70.959%
2026-02-13	3.8500	4.2500	3.8500	4.1500	+15.278%	63	1,190	+50.361%
2026-02-12	3.7500	3.7500	3.6000	3.6000	-7.455%	54	1,190	+73.333%
2026-02-11	4.0200	4.0200	3.8900	3.8900	-2.750%	3	1,139	+60.411%
2026-02-10	4.0500	4.0500	4.0000	4.0000	0.000%	2	1,138	+56.000%
2026-02-09	3.5000	4.0000	3.5000	4.0000	+6.667%	8	1,139	+56.000%
2026-02-06	3.2500	3.9000	3.2500	3.7500	+36.364%	202	1,139	+66.400%
2026-02-05	3.5500	3.5500	2.7500	2.7500	-19.118%	263	1,219	+126.909%
2026-02-04	3.7600	3.8800	3.4000	3.4000	-19.048%	196	1,072	+83.529%
2026-02-03	4.4000	4.5300	4.2000	4.2000	0.000%	202	977	+48.571%
2026-02-02	3.9000	4.2000	3.9000	4.2000	+1.695%	201	979	+48.571%
2026-01-30	4.4800	4.4800	4.1000	4.1300	-17.400%	126	979	+51.090%
2026-01-29	4.7500	5.0000	4.5000	5.0000	-9.091%	271	956	+24.800%
2026-01-27	4.6500	5.5000	4.6500	5.5000	+15.789%	52	955	+13.455%
2026-01-26	4.7500	4.7500	4.7500	4.7500	-9.524%	50	953	+31.368%
2026-01-23	4.7000	5.2500	4.7000	5.2500	+5.000%	50	938	+18.857%
2026-01-22	5.0000	5.0000	5.0000	5.0000	-2.913%	1	938	+24.800%
2026-01-21	5.1500	5.1500	5.1500	5.1500	-8.363%	50	938	+21.165%
2026-01-20	5.7000	5.7300	5.2500	5.6200	-2.261%	10	938	+11.032%
2026-01-16	5.3000	6.0000	5.3000	5.7500	+22.340%	273	797	+8.522%
2026-01-15	4.7000	4.8000	4.6500	4.7000	-6.000%	52	797	+32.766%
2026-01-14	5.0000	5.0000	5.0000	5.0000	0.000%	30	797	+24.800%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+13.636%	1	797	+24.800%
2026-01-12	3.9500	4.5000	3.9500	4.4000	+11.392%	162	797	+41.818%
2026-01-09	4.1500	4.1500	3.9500	3.9500	+5.333%	51	795	+57.975%
2026-01-07	3.7300	3.7500	3.7300	3.7500	+1.902%	26	795	+66.400%
2026-01-06	3.7000	3.7000	3.6800	3.6800	-1.867%	100	794	+69.565%
2026-01-05	3.8200	3.8200	3.7000	3.7500	+5.634%	62	874	+66.400%
2026-01-02	3.0000	3.5500	3.0000	3.5500	+21.575%	126	874	+75.775%
2025-12-31	2.8000	2.9200	2.8000	2.9200	-5.806%	150	835	+113.699%
2025-12-30	3.0800	3.1000	3.0800	3.1000	+1.307%	2	835	+101.290%
2025-12-29	3.0500	3.2000	3.0500	3.0600	-4.375%	171	834	+103.922%
2025-12-26	3.2500	3.4000	3.2000	3.2000	-9.091%	450	724	+95.000%
2025-12-23	3.7500	3.7500	3.4000	3.5200	-2.222%	27	502	+77.273%
2025-12-22	3.8000	3.8000	3.6000	3.6000	+12.500%	79	503	+73.333%
2025-12-18	3.2000	3.2100	3.2000	3.2000	+4.918%	51	547	+95.000%
2025-12-17	3.3000	3.3000	3.0500	3.0500	-1.613%	100	548	+104.590%
2025-12-16	3.2800	3.3800	3.1000	3.1000	-11.429%	54	504	+101.290%
2025-12-15	3.7300	3.7300	3.5000	3.5000	-11.392%	118	508	+78.286%
2025-12-11	3.9500	3.9500	3.9500	3.9500	-7.059%	25	474	+57.975%
2025-12-10	4.2000	4.2500	4.2000	4.2500	-7.407%	51	474	+46.824%
2025-12-09	3.9000	4.6000	3.9000	4.5900	+16.203%	117	475	+35.948%
2025-12-05	3.9500	3.9500	3.9500	3.9500	-8.140%	1	468	+57.975%
2025-12-04	4.4100	4.4100	4.3000	4.3000	+2.138%	2	467	+45.116%
2025-12-03	4.2100	4.2100	4.2100	4.2100	-8.478%	5	467	+48.219%
2025-12-02	4.6000	4.6000	4.6000	4.6000	+4.784%	1	462	+35.652%
2025-12-01	4.3900	4.3900	4.3900	4.3900	-6.397%	50	463	+42.141%
2025-11-28	4.6900	4.6900	4.6900	4.6900	+26.757%	50	462	+33.049%
2025-11-25	3.7500	3.7500	3.5300	3.7000	+2.778%	108	412	+68.649%
2025-11-24	3.6500	3.6500	3.6000	3.6000	+16.129%	12	327	+73.333%
2025-11-21	3.1000	3.1000	3.1000	3.1000	+0.977%	3	326	+101.290%
2025-11-20	3.4600	3.4600	3.0700	3.0700	-9.706%	6	324	+103.257%
2025-11-19	3.4300	3.5000	3.4000	3.4000	-5.556%	4	325	+83.529%
2025-11-18	3.6200	3.7500	3.6000	3.6000	0.000%	8	327	+73.333%
2025-11-17	3.7500	3.7500	3.6000	3.6000	-10.000%	5	330	+73.333%
2025-11-14	3.2200	4.0000	3.1300	4.0000	+20.482%	54	330	+56.000%
2025-11-13	3.7500	3.7500	3.3200	3.3200	-20.952%	4	335	+87.952%
2025-11-12	4.7500	4.7500	4.2000	4.2000	-22.509%	30	334	+48.571%
2025-11-10	5.5000	5.5000	5.1000	5.4200	+7.327%	5	309	+15.129%
2025-11-07	4.7700	5.0500	4.7700	5.0500	-9.821%	7	308	+23.564%
2025-11-06	5.8000	5.8000	5.6000	5.6000	-10.400%	53	301	+11.429%
2025-11-05	6.2500	6.2500	6.2500	6.2500	-16.667%	51	328	-0.160%
2025-11-04	7.5000	7.5000	7.5000	7.5000	-3.969%	3	328	-16.800%
2025-11-03	7.1500	7.8100	7.1500	7.8100	+18.693%	32	303	-20.102%
2025-10-31	7.5000	7.7000	6.5800	6.5800	-17.233%	57	303	-5.167%
2025-10-30	7.9500	7.9500	7.9500	7.9500	-8.092%	1	299	-21.509%
2025-10-29	8.7600	8.7600	8.6500	8.6500	+0.581%	4	299	-27.861%
2025-10-27	7.9000	8.6000	7.9000	8.6000	+9.694%	4	292	-27.442%
2025-10-24	8.0000	8.0000	7.8400	7.8400	+4.533%	6	292	-20.408%
2025-10-23	6.5300	7.5200	6.5300	7.5000	+20.968%	9	296	-16.800%
2025-10-22	6.9000	6.9000	6.2000	6.2000	-22.500%	12	293	+0.645%
2025-10-21	7.8000	8.0000	7.8000	8.0000	-3.148%	6	293	-22.000%
2025-10-20	8.1000	8.3500	8.1000	8.2600	+38.824%	34	293	-24.455%
2025-10-17	6.0500	6.2000	5.9500	5.9500	-16.783%	7	266	+4.874%
2025-10-16	7.9000	7.9000	7.1500	7.1500	-12.162%	7	265	-12.727%
2025-10-15	8.1400	8.1400	8.1400	8.1400	-4.009%	2	263	-23.342%
2025-10-14	7.3800	8.4800	7.3800	8.4800	+11.873%	23	263	-26.415%
2025-10-13	7.7000	7.7800	7.5800	7.5800	-7.561%	25	248	-17.678%
2025-10-10	8.9800	8.9800	8.2000	8.2000	+2.500%	6	243	-23.902%
2025-10-09	7.4500	8.0000	7.4500	8.0000	-1.235%	5	247	-22.000%
2025-10-08	7.6000	8.1000	7.3000	8.1000	+10.807%	35	245	-22.963%
2025-10-07	7.6500	7.6500	6.5000	7.3100	+0.550%	5	256	-14.637%
2025-10-06	6.4300	7.3500	6.4300	7.2700	+20.165%	12	253	-14.168%
2025-10-03	6.4700	6.8400	6.0500	6.0500	+2.542%	18	249	+3.140%
2025-10-02	5.8100	6.0000	5.8000	5.9000	+6.306%	13	247	+5.763%
2025-10-01	5.8000	5.8000	5.5500	5.5500	-7.500%	15	235	+12.432%
2025-09-30	6.0000	6.0000	6.0000	6.0000	-2.439%	10	225	+4.000%
2025-09-29	5.7500	6.1500	5.7500	6.1500	+25.000%	40	215	+1.463%
2025-09-26	4.6000	5.0000	4.4500	4.9200	+6.957%	24	192	+26.829%
2025-09-25	4.9000	4.9000	4.5000	4.6000	-14.815%	38	172	+35.652%
2025-09-24	6.3800	6.5000	5.3500	5.4000	+20.000%	93	181	+15.556%
2025-09-23	4.9000	4.9000	4.5000	4.5000	-2.174%	41	119	+38.667%
2025-09-22	4.6000	4.6000	4.6000	4.6000	-7.071%	1	158	+35.652%
2025-09-19	5.0000	5.1500	4.9500	4.9500	-1.000%	28	159	+26.061%
2025-09-18	4.8800	5.1000	4.8400	5.0000	+2.249%	49	134	+24.800%
2025-09-17	4.7000	5.0000	4.6900	4.8900	+0.825%	51	87	+27.607%
2025-09-16	4.1800	4.8500	4.1800	4.8500	+15.476%	26	40	+28.660%
2025-09-15	4.2000	4.5500	4.0700	4.2000	0.000%	17	15	+48.571%