Dark

RIOT20280121C32
RIOT Jan 21 2028 32.00 Call (RIOT280121C00032000)
option OPRA

EOD

Sep 10, 2026

6.07-10.074%(-0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.0700	6.0700	6.0700	6.0700	-10.074%	1	3,154	0.000%
2026-09-08	6.7500	6.7500	6.7500	6.7500	+47.702%	1	3,153	-10.074%
2026-09-03	4.5700	4.5700	4.5700	4.5700	-5.383%	1	3,153	+32.823%
2026-08-31	4.8300	4.8300	4.8300	4.8300	-16.724%	70	3,153	+25.673%
2026-08-28	5.8000	5.8000	5.8000	5.8000	-7.937%	1	3,083	+4.655%
2026-08-27	6.3000	6.3000	6.3000	6.3000	+0.800%	1	3,084	-3.651%
2026-08-25	6.2500	6.2500	6.2500	6.2500	+8.696%	1	3,083	-2.880%
2026-08-24	5.7500	5.7500	5.7500	5.7500	-3.361%	1	3,082	+5.565%
2026-08-20	5.9500	5.9500	5.9500	5.9500	+7.401%	1	3,082	+2.017%
2026-08-17	5.4500	5.5400	5.4500	5.5400	+6.130%	2	3,082	+9.567%
2026-08-14	5.2000	5.2200	5.2000	5.2200	-15.260%	5	3,082	+16.284%
2026-08-12	7.0000	7.0000	6.1600	6.1600	+9.027%	6	3,086	-1.461%
2026-08-11	6.9000	6.9000	5.6500	5.6500	+0.893%	4	3,090	+7.434%
2026-08-10	5.6000	5.6000	5.6000	5.6000	-26.988%	1	3,090	+8.393%
2026-08-06	7.8000	7.8000	7.6700	7.6700	+2.403%	5	3,091	-20.860%
2026-08-05	7.4900	7.4900	7.4900	7.4900	+7.770%	1	3,086	-18.959%
2026-08-03	6.9500	6.9500	6.9500	6.9500	-0.714%	1	3,086	-12.662%
2026-07-30	7.0000	7.0000	7.0000	7.0000	+13.821%	4	3,087	-13.286%
2026-07-29	6.1500	6.1500	6.1500	6.1500	-10.870%	1	3,083	-1.301%
2026-07-21	7.0000	7.0000	6.9000	6.9000	+28.015%	457	3,083	-12.029%
2026-07-20	5.3900	5.3900	5.3900	5.3900	+3.654%	1	2,743	+12.616%
2026-07-17	5.0000	5.2000	5.0000	5.2000	-13.478%	7	2,744	+16.731%
2026-07-15	6.0100	6.0100	6.0100	6.0100	+0.167%	1	2,740	+0.998%
2026-07-14	6.0000	6.0000	6.0000	6.0000	+2.041%	1	2,739	+1.167%
2026-07-13	5.8800	5.8800	5.8800	5.8800	-6.667%	3	2,738	+3.231%
2026-07-08	6.3000	6.3000	6.3000	6.3000	-2.628%	4	2,738	-3.651%
2026-07-07	6.4700	6.4700	6.4700	6.4700	-21.385%	44	2,735	-6.182%
2026-07-06	8.2300	8.2300	8.2300	8.2300	+5.920%	1	2,691	-26.245%
2026-07-02	8.2500	8.2500	7.7700	7.7700	-10.690%	12	2,684	-21.879%
2026-07-01	8.7000	8.7000	8.7000	8.7000	-16.826%	1	2,684	-30.230%
2026-06-30	10.0000	10.4600	10.0000	10.4600	-1.321%	90	2,685	-41.969%
2026-06-29	10.4000	10.6000	10.4000	10.6000	-5.442%	3	2,685	-42.736%
2026-06-26	10.8000	11.6500	10.8000	11.2100	-2.096%	7	2,684	-45.852%
2026-06-25	11.4500	11.4500	11.4500	11.4500	+6.019%	1	2,682	-46.987%
2026-06-17	10.8000	10.8000	10.8000	10.8000	+3.846%	1	2,707	-43.796%
2026-06-12	10.5000	10.6000	10.4000	10.4000	+6.122%	35	2,707	-41.635%
2026-06-11	9.6500	9.8500	9.6500	9.8000	+4.034%	4	2,707	-38.061%
2026-06-09	10.3000	10.3000	8.5600	9.4200	-6.269%	9	2,705	-35.563%
2026-06-08	10.0500	10.0500	10.0500	10.0500	+14.205%	1	2,704	-39.602%
2026-06-05	9.1500	9.1600	8.8000	8.8000	-21.499%	12	2,703	-31.023%
2026-06-02	10.9000	11.6500	10.9000	11.2100	-5.956%	5	2,705	-45.852%
2026-06-01	9.0800	11.9200	9.0800	11.9200	+8.462%	12	2,701	-49.077%
2026-05-29	10.9900	10.9900	10.9900	10.9900	-3.086%	30	2,694	-44.768%
2026-05-28	11.3200	11.4700	11.3200	11.3400	+14.315%	3	2,664	-46.473%
2026-05-27	9.9200	9.9200	9.9200	9.9200	+3.333%	1	2,662	-38.810%
2026-05-26	9.6500	9.6500	9.6000	9.6000	+8.352%	4	2,661	-36.771%
2026-05-22	8.5400	8.8600	8.5400	8.8600	+8.712%	3	2,657	-31.490%
2026-05-20	8.1500	8.1500	8.1500	8.1500	+8.812%	1	2,656	-25.521%
2026-05-19	7.4900	7.4900	7.4900	7.4900	0.000%	3	2,653	-18.959%
2026-05-18	7.5500	7.5500	7.4900	7.4900	-3.355%	2	2,653	-18.959%
2026-05-15	7.7500	7.7500	7.7500	7.7500	-15.669%	1	2,653	-21.677%
2026-05-11	8.7800	9.2500	8.7800	9.1900	+12.073%	52	2,651	-33.950%
2026-05-08	7.6100	8.2000	7.6100	8.2000	+5.806%	3	2,603	-25.976%
2026-05-07	7.2200	7.7500	7.2200	7.7500	+2.243%	2	2,601	-21.677%
2026-05-06	7.2000	7.5800	6.8500	7.5800	+56.289%	29	2,600	-19.921%
2026-05-01	4.9500	4.9500	4.8500	4.8500	+32.877%	2	2,592	+25.155%
2026-04-29	3.6500	3.6500	3.6500	3.6500	-10.319%	2	2,592	+66.301%
2026-04-28	4.1200	4.1300	4.0600	4.0700	-13.404%	52	2,590	+49.140%
2026-04-23	4.7000	4.7000	4.7000	4.7000	+1.512%	1	2,590	+29.149%
2026-04-22	4.6300	4.6300	4.6300	4.6300	+3.118%	4	2,590	+31.102%
2026-04-21	4.3800	4.4900	4.3800	4.4900	-8.180%	46	2,586	+35.189%
2026-04-14	5.0000	5.0000	4.8900	4.8900	+16.986%	36	2,586	+24.131%
2026-04-13	4.3000	4.3000	4.1800	4.1800	+5.823%	2	2,619	+45.215%
2026-04-10	4.0000	4.0000	3.9500	3.9500	-0.504%	7	2,617	+53.671%
2026-04-09	3.9000	4.0600	3.9000	3.9700	+7.297%	23	2,622	+52.897%
2026-04-08	3.5200	3.7400	3.5200	3.7000	+26.712%	86	2,619	+64.054%
2026-04-07	2.6400	2.9200	2.5200	2.9200	+5.415%	340	2,591	+107.877%
2026-04-06	2.8100	2.9300	2.7100	2.7700	+24.215%	51	2,607	+119.134%
2026-03-30	2.2300	2.2300	2.2300	2.2300	-15.849%	1	2,613	+172.197%
2026-03-27	2.7900	2.7900	2.6500	2.6500	-17.957%	2	2,612	+129.057%
2026-03-23	3.2000	3.2300	3.2000	3.2300	+6.601%	2	2,614	+87.926%
2026-03-20	3.0300	3.0500	3.0300	3.0300	+1.000%	4	2,613	+100.330%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-10.448%	1	2,615	+102.333%
2026-03-16	3.3500	3.3500	3.3500	3.3500	0.000%	3	2,615	+81.194%
2026-03-12	3.3500	3.3500	3.3500	3.3500	-5.634%	4	2,612	+81.194%
2026-03-10	3.5500	3.5500	3.5500	3.5500	+9.231%	2	2,616	+70.986%
2026-03-09	3.2500	3.2500	3.2500	3.2500	-2.985%	1	2,616	+86.769%
2026-03-06	3.3500	3.3500	3.3500	3.3500	-19.277%	5	2,615	+81.194%
2026-03-05	4.1500	4.1500	4.1500	4.1500	+3.750%	7	2,618	+46.265%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-13.043%	1	2,625	+51.750%
2026-03-02	4.5000	4.6000	4.5000	4.6000	+25.341%	6	2,625	+31.957%
2026-02-12	3.6700	3.6700	3.6700	3.6700	-22.737%	2	2,621	+65.395%
2026-01-29	4.3100	4.7500	4.3100	4.7500	+5.556%	19	2,623	+27.789%
2026-01-27	4.5000	4.5000	4.5000	4.5000	-1.099%	1	2,608	+34.889%
2026-01-22	4.8500	4.8500	4.5500	4.5500	-23.529%	2	2,608	+33.407%
2026-01-16	5.6000	5.9500	5.6000	5.9500	+75.000%	5	2,608	+2.017%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+4.615%	1	2,608	+78.529%
2026-01-02	3.4000	3.4000	3.1900	3.2500	+10.922%	8	2,609	+86.769%
2025-12-29	2.9300	2.9300	2.9300	2.9300	-11.212%	1	2,608	+107.167%
2025-12-19	3.3000	3.3000	3.3000	3.3000	+10.000%	5	2,609	+83.939%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-1.639%	3	2,604	+102.333%
2025-12-17	3.0500	3.0500	3.0500	3.0500	-4.688%	2	2,601	+99.016%
2025-12-15	3.8500	3.8500	3.2000	3.2000	-12.088%	3	2,601	+89.688%
2025-12-11	3.6400	3.6400	3.6400	3.6400	-11.220%	1	2,603	+66.758%
2025-12-09	4.1000	4.1000	4.1000	4.1000	+4.859%	1	2,604	+48.049%
2025-12-08	3.9100	3.9100	3.9100	3.9100	+1.558%	1	2,603	+55.243%
2025-12-05	3.8500	3.8500	3.8500	3.8500	-10.047%	2	2,603	+57.662%
2025-11-28	4.2800	4.2800	4.2800	4.2800	+39.414%	1	2,605	+41.822%
2025-11-24	3.0700	3.0700	3.0700	3.0700	+3.367%	1	2,605	+97.720%
2025-11-21	2.9100	2.9700	2.9100	2.9700	-14.655%	4	2,606	+104.377%
2025-11-17	3.5000	3.5000	3.4800	3.4800	-8.421%	3	2,608	+74.425%
2025-11-14	3.6000	3.8000	3.5800	3.8000	-7.317%	2,506	2,609	+59.737%
2025-11-12	4.1000	4.1000	4.1000	4.1000	-8.686%	1	3,267	+48.049%
2025-11-11	4.2800	4.4900	4.2800	4.4900	-12.816%	3	3,266	+35.189%
2025-11-10	5.1500	5.1500	5.1500	5.1500	+14.444%	2	3,266	+17.864%
2025-11-07	4.6000	4.6000	4.5000	4.5000	-16.357%	3	3,264	+34.889%
2025-11-06	5.3800	5.3800	5.3800	5.3800	-23.904%	2	3,264	+12.825%
2025-11-03	7.0700	7.0700	7.0700	7.0700	+8.769%	2	3,260	-14.144%
2025-10-31	6.5000	6.5000	6.5000	6.5000	-19.753%	1	3,260	-6.615%
2025-10-29	8.1000	8.2500	8.1000	8.1000	+3.185%	11	3,259	-25.062%
2025-10-28	8.3200	8.3200	7.8500	7.8500	+7.534%	9	3,265	-22.675%
2025-10-23	6.6000	7.3000	6.3700	7.3000	+27.622%	5	3,261	-16.849%
2025-10-17	5.7000	5.7200	5.7000	5.7200	-28.944%	17	3,263	+6.119%
2025-10-15	8.2000	8.2000	8.0500	8.0500	+8.054%	3	3,254	-24.596%
2025-10-13	7.4500	7.4500	7.4500	7.4500	+7.971%	3	3,254	-18.523%
2025-10-10	8.1000	8.4500	6.9000	6.9000	-4.167%	22	3,252	-12.029%
2025-10-09	7.2000	7.2000	7.2000	7.2000	-5.263%	1	3,248	-15.694%
2025-10-08	7.4000	7.6000	7.4000	7.6000	+6.294%	2	3,249	-20.132%
2025-10-07	7.5800	7.5800	6.5000	7.1500	+13.492%	827	3,249	-15.105%
2025-10-03	5.8800	6.3000	5.8800	6.3000	+14.545%	4	2,547	-3.651%
2025-10-02	5.4500	5.5000	5.4500	5.5000	+14.583%	5	2,547	+10.364%
2025-09-26	4.4000	4.8000	4.4000	4.8000	+11.628%	8	2,547	+26.458%
2025-09-25	4.4300	4.4300	4.3000	4.3000	-17.308%	32	2,544	+41.163%
2025-09-24	4.6500	6.0000	4.6000	5.2000	+22.353%	70	2,566	+16.731%
2025-09-23	4.7000	4.7000	4.2500	4.2500	-4.279%	41	2,560	+42.824%
2025-09-22	4.4400	4.4400	4.4400	4.4400	+4.471%	6	2,527	+36.712%
2025-09-19	4.5600	4.7000	4.2500	4.2500	-7.609%	20	2,521	+42.824%
2025-09-18	4.6500	4.6500	4.6000	4.6000	+5.023%	2	2,502	+31.957%
2025-09-17	4.5000	4.6500	4.3800	4.3800	0.000%	2,555	0	+38.584%