Dark

RIOT20280121C35
RIOT Jan 21 2028 35.00 Call (RIOT280121C00035000)
option OPRA

EOD

Jul 24, 2026

7.05-12.963%(-1.05)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.6400	7.6800	7.0500	7.0500	-12.963%	25	1,884	0.000%
2026-07-23	7.7200	8.2900	7.7200	8.1000	+8.000%	31	1,882	-12.963%
2026-07-22	6.8500	7.5000	6.8500	7.5000	+14.504%	184	1,867	-6.000%
2026-07-21	5.7800	6.6400	5.7600	6.5500	+31.526%	54	1,691	+7.634%
2026-07-20	4.8600	5.0200	4.8600	4.9800	+7.559%	77	1,686	+41.566%
2026-07-17	4.3100	4.6300	4.3100	4.6300	-0.430%	2	1,685	+52.268%
2026-07-16	5.0000	5.0000	4.6500	4.6500	-16.216%	17	1,683	+51.613%
2026-07-15	5.5800	5.5800	5.4200	5.5500	-1.246%	25	1,668	+27.027%
2026-07-14	5.5500	5.6400	5.5300	5.6200	+5.047%	13	1,668	+25.445%
2026-07-13	5.7500	5.8000	5.2800	5.3500	-21.439%	69	1,670	+31.776%
2026-07-09	6.8100	6.8100	6.8100	6.8100	+8.960%	1	1,670	+3.524%
2026-07-08	6.3000	6.3000	6.2500	6.2500	-6.716%	2	1,669	+12.800%
2026-07-07	6.2500	6.8000	5.8500	6.7000	-13.660%	181	1,671	+5.224%
2026-07-06	7.7500	7.7600	7.7500	7.7600	+15.821%	5	1,654	-9.149%
2026-07-02	7.4000	7.4000	6.6500	6.7000	-14.975%	7	1,659	+5.224%
2026-07-01	8.5000	8.5000	7.8800	7.8800	-18.679%	7	1,659	-10.533%
2026-06-30	9.6900	9.6900	9.6900	9.6900	-6.827%	3	1,667	-27.245%
2026-06-29	10.4000	10.4000	10.4000	10.4000	+4.000%	3	1,667	-32.212%
2026-06-25	8.8000	10.0000	8.8000	10.0000	+3.093%	34	1,667	-29.500%
2026-06-24	10.7000	10.7000	9.4400	9.7000	-9.346%	4	1,674	-27.320%
2026-06-23	9.7000	10.7000	9.7000	10.7000	-0.926%	7	1,672	-34.112%
2026-06-22	11.5100	11.5100	10.8000	10.8000	+2.857%	11	1,666	-34.722%
2026-06-18	10.4300	11.0000	10.4300	10.5000	+0.478%	5	1,658	-32.857%
2026-06-17	10.0500	10.4500	10.0500	10.4500	+2.451%	3	1,658	-32.536%
2026-06-16	10.0000	10.2000	10.0000	10.2000	+0.196%	3	1,658	-30.882%
2026-06-15	10.0500	10.1800	10.0500	10.1800	+5.492%	3	1,618	-30.747%
2026-06-12	9.6000	9.7700	9.6000	9.6500	+6.395%	41	1,618	-26.943%
2026-06-11	8.4400	9.0700	8.4400	9.0700	+3.068%	53	1,618	-22.271%
2026-06-10	8.8000	8.8000	8.8000	8.8000	+10.000%	30	1,643	-19.886%
2026-06-09	9.9400	9.9400	8.0000	8.0000	-14.439%	44	1,673	-11.875%
2026-06-08	8.3900	9.3500	8.3900	9.3500	+12.110%	6	1,671	-24.599%
2026-06-05	8.6200	8.6200	8.3400	8.3400	-12.211%	8	1,669	-15.468%
2026-06-04	9.7100	9.7100	9.5000	9.5000	-9.953%	14	1,670	-25.789%
2026-06-03	10.5700	10.5700	10.4100	10.5500	+9.896%	13	1,682	-33.175%
2026-06-02	10.5600	11.5000	9.6000	9.6000	-12.088%	30	1,685	-26.563%
2026-06-01	9.3400	10.9200	9.3400	10.9200	+28.471%	27	1,700	-35.440%
2026-05-29	9.9600	10.2500	8.5000	8.5000	-15.842%	32	1,717	-17.059%
2026-05-28	9.7400	10.6500	9.5000	10.1000	+1.000%	50	1,721	-30.198%
2026-05-27	9.0000	10.0000	8.1500	10.0000	+16.279%	38	1,734	-29.500%
2026-05-26	7.8500	9.0000	7.8500	8.6000	+4.242%	83	1,733	-18.023%
2026-05-22	8.0000	8.2500	7.9300	8.2500	+4.430%	42	1,672	-14.545%
2026-05-21	7.9000	7.9900	7.6800	7.9000	+3.268%	11	1,666	-10.759%
2026-05-20	7.7800	7.7800	7.6500	7.6500	+16.438%	13	1,666	-7.843%
2026-05-19	6.6000	6.6000	6.5700	6.5700	-6.143%	2	1,652	+7.306%
2026-05-18	7.0300	7.1000	6.8000	7.0000	-2.778%	16	1,652	+0.714%
2026-05-15	7.2000	7.2000	7.2000	7.2000	-8.513%	1	1,652	-2.083%
2026-05-14	7.5000	8.2500	7.3600	7.8700	-0.380%	15	1,661	-10.419%
2026-05-13	7.9000	7.9000	7.9000	7.9000	+3.403%	1	1,651	-10.759%
2026-05-12	7.9000	7.9000	7.2000	7.6400	-11.369%	20	1,651	-7.723%
2026-05-11	7.4800	8.6200	7.4800	8.6200	+16.016%	79	1,651	-18.213%
2026-05-08	7.0300	7.4300	7.0300	7.4300	+4.648%	13	1,614	-5.114%
2026-05-07	7.1000	7.1000	7.1000	7.1000	+1.574%	1	1,621	-0.704%
2026-05-06	6.4000	7.0000	6.4000	6.9900	+53.626%	13	1,622	+0.858%
2026-05-04	4.3500	4.5500	4.3500	4.5500	-0.438%	2	1,614	+54.945%
2026-05-01	4.5500	4.5700	4.5000	4.5700	+43.260%	434	1,280	+54.267%
2026-04-29	3.4000	3.4000	3.1200	3.1900	-27.664%	55	1,280	+121.003%
2026-04-24	4.5700	4.7500	4.4000	4.4100	+11.929%	15	1,287	+59.864%
2026-04-21	4.0700	4.0700	3.9300	3.9400	-6.190%	114	1,268	+78.934%
2026-04-20	4.2500	4.2500	4.2000	4.2000	-4.762%	31	1,268	+67.857%
2026-04-17	3.8000	4.4800	3.8000	4.4100	+25.284%	27	1,283	+59.864%
2026-04-16	3.4700	3.5200	3.4500	3.5200	-3.297%	12	1,288	+100.284%
2026-04-15	3.6600	3.6600	3.6400	3.6400	-17.647%	12	1,286	+93.681%
2026-04-14	4.1000	4.4200	4.0300	4.4200	+17.241%	51	1,278	+59.502%
2026-04-13	3.5900	3.7700	3.5900	3.7700	+4.722%	22	1,259	+87.003%
2026-04-10	3.5500	3.6000	3.5500	3.6000	-0.552%	6	1,237	+95.833%
2026-04-09	3.6200	3.6200	3.6200	3.6200	+8.060%	1	1,239	+94.751%
2026-04-08	3.2800	3.3500	3.2800	3.3500	+37.860%	2	1,238	+110.448%
2026-04-07	2.4500	2.4800	2.3100	2.4300	-5.447%	18	1,239	+190.123%
2026-04-06	2.4700	2.5700	2.4700	2.5700	+16.818%	2	1,242	+174.319%
2026-04-02	2.2300	2.2400	2.0500	2.2000	+2.804%	72	1,251	+220.455%
2026-04-01	2.1900	2.2200	2.1400	2.1400	+1.905%	28	1,251	+229.439%
2026-03-31	1.9500	2.1000	1.9500	2.1000	+2.941%	238	1,253	+235.714%
2026-03-30	2.2500	2.2500	1.9500	2.0400	-20.930%	173	1,256	+245.588%
2026-03-27	2.5000	2.6800	2.5000	2.5800	-11.034%	13	1,240	+173.256%
2026-03-26	3.0700	3.0700	2.8900	2.9000	-3.333%	54	1,243	+143.103%
2026-03-25	3.3000	3.3000	2.9900	3.0000	+2.041%	88	1,249	+135.000%
2026-03-24	2.9700	3.0300	2.8500	2.9400	+2.439%	189	1,252	+139.796%
2026-03-23	3.0500	3.0500	2.8300	2.8700	-5.902%	281	1,257	+145.645%
2026-03-17	3.0500	3.0500	3.0500	3.0500	-1.294%	10	1,261	+131.148%
2026-03-12	3.0900	3.0900	3.0900	3.0900	-0.323%	15	1,261	+128.155%
2026-03-11	3.1000	3.1000	3.1000	3.1000	+3.333%	1	1,246	+127.419%
2026-03-09	2.9500	3.0000	2.8700	3.0000	-5.956%	55	1,246	+135.000%
2026-03-06	3.1900	3.1900	3.1900	3.1900	-24.048%	1	1,196	+121.003%
2026-03-02	4.1400	4.2000	4.1400	4.2000	+5.000%	7	1,195	+67.857%
2026-02-26	4.2000	4.2000	4.0000	4.0000	-1.235%	60	1,190	+76.250%
2026-02-25	4.0500	4.0500	4.0500	4.0500	-2.410%	2	1,129	+74.074%
2026-02-24	4.1500	4.1500	4.1500	4.1500	-4.598%	5	1,129	+69.880%
2026-02-20	4.3500	4.3800	4.3500	4.3500	+18.852%	40	1,134	+62.069%
2026-02-19	3.6600	3.6600	3.6600	3.6600	-1.081%	1	1,134	+92.623%
2026-02-18	3.7700	3.7700	3.7000	3.7000	+8.187%	6	1,134	+90.541%
2026-02-17	3.4200	3.4200	3.4200	3.4200	-8.800%	5	1,129	+106.140%
2026-02-13	3.3100	3.7500	3.3000	3.7500	+13.982%	6	1,126	+88.000%
2026-02-12	3.2400	3.2900	3.2400	3.2900	+6.129%	3	1,126	+114.286%
2026-02-09	3.1000	3.1000	3.1000	3.1000	+8.014%	4	1,123	+127.419%
2026-02-06	2.8700	2.8700	2.8700	2.8700	-20.278%	18	1,123	+145.645%
2026-02-02	3.7000	3.7000	3.6000	3.6000	-3.743%	6	1,132	+95.833%
2026-01-30	3.7400	3.7400	3.7400	3.7400	-9.880%	2	1,137	+88.503%
2026-01-29	3.9500	4.1500	3.8500	4.1500	+5.063%	212	1,135	+69.880%
2026-01-27	3.9500	3.9500	3.9500	3.9500	-15.418%	5	1,061	+78.481%
2026-01-23	4.6700	4.6700	4.6700	4.6700	+4.944%	5	1,066	+50.964%
2026-01-21	4.4500	4.4500	4.4500	4.4500	-1.111%	9	1,061	+58.427%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-10.891%	31	1,061	+56.667%
2026-01-16	4.8800	5.0500	4.6000	5.0500	+14.773%	23	1,032	+39.604%
2026-01-14	4.4000	4.4000	4.4000	4.4000	+19.565%	1	1,032	+60.227%
2026-01-12	3.5000	3.6800	3.4800	3.6800	+13.231%	15	1,032	+91.576%
2026-01-07	3.2500	3.2500	3.2500	3.2500	0.000%	1	1,032	+116.923%
2026-01-06	3.2500	3.2500	3.2500	3.2500	+24.046%	1	1,032	+116.923%
2026-01-02	2.6200	2.6200	2.6200	2.6200	+2.344%	1	1,032	+169.084%
2025-12-31	2.5600	2.5600	2.5600	2.5600	-11.724%	5	1,026	+175.391%
2025-12-29	2.9000	2.9000	2.9000	2.9000	0.000%	10	1,026	+143.103%
2025-12-23	2.1200	2.9400	2.1200	2.9000	+1.754%	1,531	1,026	+143.103%
2025-12-17	2.9700	2.9700	2.8500	2.8500	-20.833%	2	156	+147.368%
2025-12-12	3.5500	3.6000	3.5500	3.6000	+1.408%	15	156	+95.833%
2025-12-05	3.6000	3.6000	3.5500	3.5500	-6.085%	2	157	+98.592%
2025-12-04	3.7800	3.7800	3.7800	3.7800	-6.897%	1	156	+86.508%
2025-11-28	4.0600	4.0600	4.0600	4.0600	+31.392%	5	156	+73.645%
2025-11-25	3.0900	3.0900	3.0900	3.0900	-0.323%	1	156	+128.155%
2025-11-24	3.0000	3.1500	3.0000	3.1000	+9.155%	61	156	+127.419%
2025-11-20	2.8700	2.8700	2.8200	2.8400	-10.692%	18	176	+148.239%
2025-11-19	3.1800	3.1800	3.1800	3.1800	+6.000%	5	170	+121.698%
2025-11-18	2.8500	3.0000	2.8500	3.0000	-11.765%	2	170	+135.000%
2025-11-14	2.4900	3.4000	2.4900	3.4000	+15.254%	50	170	+107.353%
2025-11-13	3.5500	3.5500	2.9500	2.9500	-21.751%	18	122	+138.983%
2025-11-12	3.7700	3.7700	3.7700	3.7700	-9.157%	1	116	+87.003%
2025-11-11	4.7500	4.7500	4.1300	4.1500	-2.353%	51	115	+69.880%
2025-11-07	4.3600	4.3600	4.2500	4.2500	-29.167%	8	74	+65.882%
2025-11-04	6.8400	6.8400	6.0000	6.0000	-9.366%	2	74	+17.500%
2025-11-03	6.6200	6.6200	6.6200	6.6200	+6.774%	1	74	+6.495%
2025-10-31	6.8000	6.8000	6.2000	6.2000	-18.421%	3	74	+13.710%
2025-10-29	7.4000	7.7000	7.4000	7.6000	-0.654%	23	72	-7.237%
2025-10-27	7.6500	7.6500	7.6500	7.6500	+8.511%	2	56	-7.843%
2025-10-24	7.0500	7.0500	7.0500	7.0500	+13.710%	10	56	0.000%
2025-10-23	5.7400	6.2000	5.7400	6.2000	-10.920%	12	56	+13.710%
2025-10-21	6.9600	6.9600	6.9600	6.9600	+2.353%	3	48	+1.293%
2025-10-20	6.8000	6.8000	6.8000	6.8000	+9.677%	5	48	+3.676%
2025-10-17	6.2000	6.2000	6.2000	6.2000	-6.061%	1	44	+13.710%
2025-10-15	6.6000	6.6000	6.6000	6.6000	+11.864%	1	45	+6.818%
2025-10-10	7.0000	7.1700	5.9000	5.9000	-13.108%	7	45	+19.492%
2025-10-09	6.7900	6.7900	6.7900	6.7900	-0.147%	10	50	+3.829%
2025-10-08	6.8000	6.8000	6.8000	6.8000	+2.719%	1	55	+3.676%
2025-10-07	6.6200	6.6200	6.6200	6.6200	+0.303%	1	55	+6.495%
2025-10-06	5.4900	6.6000	5.4900	6.6000	+10.184%	13	55	+6.818%
2025-10-03	5.9900	5.9900	5.9900	5.9900	+21.501%	2	46	+17.696%
2025-10-01	5.1500	5.1500	4.9300	4.9300	-0.202%	14	45	+43.002%
2025-09-30	5.0000	5.0000	4.9400	4.9400	+1.437%	8	39	+42.713%
2025-09-29	5.2300	5.3500	4.8700	4.8700	+13.256%	11	35	+44.764%
2025-09-26	4.2000	4.3000	4.2000	4.3000	+5.911%	2	31	+63.953%
2025-09-25	4.1300	4.1300	4.0600	4.0600	-14.526%	6	30	+73.645%
2025-09-24	4.7000	5.5000	4.6400	4.7500	0.000%	38	0	+48.421%