Dark

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

EOD

Sep 10, 2026

5.49-4.021%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.5600	5.5600	5.4900	5.4900	-4.021%	2	1,966	0.000%
2026-09-09	5.7500	5.7500	5.7200	5.7200	-6.230%	6	1,966	-4.021%
2026-09-08	6.0000	6.3500	6.0000	6.1000	+12.339%	67	1,966	-10.000%
2026-09-04	5.6000	5.6000	5.4300	5.4300	+0.556%	21	1,970	+1.105%
2026-09-03	5.0000	5.4000	5.0000	5.4000	+38.462%	69	1,970	+1.667%
2026-09-02	3.8500	3.9000	3.8500	3.9000	+0.257%	101	1,992	+40.769%
2026-09-01	3.9800	3.9800	3.8000	3.8900	-8.038%	13	1,953	+41.131%
2026-08-31	4.2000	4.2300	4.2000	4.2300	-3.864%	14	1,949	+29.787%
2026-08-28	5.2000	5.2100	4.4000	4.4000	-25.424%	15	1,951	+24.773%
2026-08-27	5.9000	5.9000	5.9000	5.9000	-7.668%	10	1,952	-6.949%
2026-08-25	5.7500	6.3900	5.7500	6.3900	+22.180%	20	1,942	-14.085%
2026-08-24	5.6500	5.6500	5.2200	5.2300	+1.553%	11	1,953	+4.971%
2026-08-21	5.8000	5.8000	5.1500	5.1500	-8.850%	34	1,948	+6.602%
2026-08-20	5.2500	5.6500	5.2500	5.6500	+17.954%	26	1,926	-2.832%
2026-08-19	4.7900	4.7900	4.7900	4.7900	+6.444%	3	1,914	+14.614%
2026-08-14	4.7700	4.8000	4.5000	4.5000	-11.765%	9	1,911	+22.000%
2026-08-13	5.4500	5.4500	5.1000	5.1000	-9.091%	3	1,906	+7.647%
2026-08-12	5.6500	5.6500	5.5500	5.6100	+7.885%	8	1,904	-2.139%
2026-08-11	6.4000	6.4000	5.2000	5.2000	-5.282%	4	1,898	+5.577%
2026-08-10	5.4900	5.4900	5.4900	5.4900	-14.884%	1	1,897	0.000%
2026-08-07	6.4500	6.4500	6.4500	6.4500	-7.725%	3	1,897	-14.884%
2026-08-04	7.0500	7.0500	6.9300	6.9900	+10.252%	19	1,900	-21.459%
2026-08-03	6.2900	6.3500	6.2900	6.3400	-4.518%	12	1,882	-13.407%
2026-07-30	6.7000	6.7000	6.6400	6.6400	+25.283%	2	1,878	-17.319%
2026-07-29	5.1000	5.3000	5.1000	5.3000	-12.829%	9	1,877	+3.585%
2026-07-28	6.0800	6.0800	6.0800	6.0800	-13.759%	4	1,880	-9.704%
2026-07-24	7.6400	7.6800	7.0500	7.0500	-12.963%	25	1,884	-22.128%
2026-07-23	7.7200	8.2900	7.7200	8.1000	+8.000%	31	1,882	-32.222%
2026-07-22	6.8500	7.5000	6.8500	7.5000	+14.504%	184	1,867	-26.800%
2026-07-21	5.7800	6.6400	5.7600	6.5500	+31.526%	54	1,691	-16.183%
2026-07-20	4.8600	5.0200	4.8600	4.9800	+7.559%	77	1,686	+10.241%
2026-07-17	4.3100	4.6300	4.3100	4.6300	-0.430%	2	1,685	+18.575%
2026-07-16	5.0000	5.0000	4.6500	4.6500	-16.216%	17	1,683	+18.065%
2026-07-15	5.5800	5.5800	5.4200	5.5500	-1.246%	25	1,668	-1.081%
2026-07-14	5.5500	5.6400	5.5300	5.6200	+5.047%	13	1,668	-2.313%
2026-07-13	5.7500	5.8000	5.2800	5.3500	-21.439%	69	1,670	+2.617%
2026-07-09	6.8100	6.8100	6.8100	6.8100	+8.960%	1	1,670	-19.383%
2026-07-08	6.3000	6.3000	6.2500	6.2500	-6.716%	2	1,669	-12.160%
2026-07-07	6.2500	6.8000	5.8500	6.7000	-13.660%	181	1,671	-18.060%
2026-07-06	7.7500	7.7600	7.7500	7.7600	+15.821%	5	1,654	-29.253%
2026-07-02	7.4000	7.4000	6.6500	6.7000	-14.975%	7	1,659	-18.060%
2026-07-01	8.5000	8.5000	7.8800	7.8800	-18.679%	7	1,659	-30.330%
2026-06-30	9.6900	9.6900	9.6900	9.6900	-6.827%	3	1,667	-43.344%
2026-06-29	10.4000	10.4000	10.4000	10.4000	+4.000%	3	1,667	-47.212%
2026-06-25	8.8000	10.0000	8.8000	10.0000	+3.093%	34	1,667	-45.100%
2026-06-24	10.7000	10.7000	9.4400	9.7000	-9.346%	4	1,674	-43.402%
2026-06-23	9.7000	10.7000	9.7000	10.7000	-0.926%	7	1,672	-48.692%
2026-06-22	11.5100	11.5100	10.8000	10.8000	+2.857%	11	1,666	-49.167%
2026-06-18	10.4300	11.0000	10.4300	10.5000	+0.478%	5	1,658	-47.714%
2026-06-17	10.0500	10.4500	10.0500	10.4500	+2.451%	3	1,658	-47.464%
2026-06-16	10.0000	10.2000	10.0000	10.2000	+0.196%	3	1,658	-46.176%
2026-06-15	10.0500	10.1800	10.0500	10.1800	+5.492%	3	1,618	-46.071%
2026-06-12	9.6000	9.7700	9.6000	9.6500	+6.395%	41	1,618	-43.109%
2026-06-11	8.4400	9.0700	8.4400	9.0700	+3.068%	53	1,618	-39.471%
2026-06-10	8.8000	8.8000	8.8000	8.8000	+10.000%	30	1,643	-37.614%
2026-06-09	9.9400	9.9400	8.0000	8.0000	-14.439%	44	1,673	-31.375%
2026-06-08	8.3900	9.3500	8.3900	9.3500	+12.110%	6	1,671	-41.283%
2026-06-05	8.6200	8.6200	8.3400	8.3400	-12.211%	8	1,669	-34.173%
2026-06-04	9.7100	9.7100	9.5000	9.5000	-9.953%	14	1,670	-42.211%
2026-06-03	10.5700	10.5700	10.4100	10.5500	+9.896%	13	1,682	-47.962%
2026-06-02	10.5600	11.5000	9.6000	9.6000	-12.088%	30	1,685	-42.813%
2026-06-01	9.3400	10.9200	9.3400	10.9200	+28.471%	27	1,700	-49.725%
2026-05-29	9.9600	10.2500	8.5000	8.5000	-15.842%	32	1,717	-35.412%
2026-05-28	9.7400	10.6500	9.5000	10.1000	+1.000%	50	1,721	-45.644%
2026-05-27	9.0000	10.0000	8.1500	10.0000	+16.279%	38	1,734	-45.100%
2026-05-26	7.8500	9.0000	7.8500	8.6000	+4.242%	83	1,733	-36.163%
2026-05-22	8.0000	8.2500	7.9300	8.2500	+4.430%	42	1,672	-33.455%
2026-05-21	7.9000	7.9900	7.6800	7.9000	+3.268%	11	1,666	-30.506%
2026-05-20	7.7800	7.7800	7.6500	7.6500	+16.438%	13	1,666	-28.235%
2026-05-19	6.6000	6.6000	6.5700	6.5700	-6.143%	2	1,652	-16.438%
2026-05-18	7.0300	7.1000	6.8000	7.0000	-2.778%	16	1,652	-21.571%
2026-05-15	7.2000	7.2000	7.2000	7.2000	-8.513%	1	1,652	-23.750%
2026-05-14	7.5000	8.2500	7.3600	7.8700	-0.380%	15	1,661	-30.241%
2026-05-13	7.9000	7.9000	7.9000	7.9000	+3.403%	1	1,651	-30.506%
2026-05-12	7.9000	7.9000	7.2000	7.6400	-11.369%	20	1,651	-28.141%
2026-05-11	7.4800	8.6200	7.4800	8.6200	+16.016%	79	1,651	-36.311%
2026-05-08	7.0300	7.4300	7.0300	7.4300	+4.648%	13	1,614	-26.110%
2026-05-07	7.1000	7.1000	7.1000	7.1000	+1.574%	1	1,621	-22.676%
2026-05-06	6.4000	7.0000	6.4000	6.9900	+53.626%	13	1,622	-21.459%
2026-05-04	4.3500	4.5500	4.3500	4.5500	-0.438%	2	1,614	+20.659%
2026-05-01	4.5500	4.5700	4.5000	4.5700	+43.260%	434	1,280	+20.131%
2026-04-29	3.4000	3.4000	3.1200	3.1900	-27.664%	55	1,280	+72.100%
2026-04-24	4.5700	4.7500	4.4000	4.4100	+11.929%	15	1,287	+24.490%
2026-04-21	4.0700	4.0700	3.9300	3.9400	-6.190%	114	1,268	+39.340%
2026-04-20	4.2500	4.2500	4.2000	4.2000	-4.762%	31	1,268	+30.714%
2026-04-17	3.8000	4.4800	3.8000	4.4100	+25.284%	27	1,283	+24.490%
2026-04-16	3.4700	3.5200	3.4500	3.5200	-3.297%	12	1,288	+55.966%
2026-04-15	3.6600	3.6600	3.6400	3.6400	-17.647%	12	1,286	+50.824%
2026-04-14	4.1000	4.4200	4.0300	4.4200	+17.241%	51	1,278	+24.208%
2026-04-13	3.5900	3.7700	3.5900	3.7700	+4.722%	22	1,259	+45.623%
2026-04-10	3.5500	3.6000	3.5500	3.6000	-0.552%	6	1,237	+52.500%
2026-04-09	3.6200	3.6200	3.6200	3.6200	+8.060%	1	1,239	+51.657%
2026-04-08	3.2800	3.3500	3.2800	3.3500	+37.860%	2	1,238	+63.881%
2026-04-07	2.4500	2.4800	2.3100	2.4300	-5.447%	18	1,239	+125.926%
2026-04-06	2.4700	2.5700	2.4700	2.5700	+16.818%	2	1,242	+113.619%
2026-04-02	2.2300	2.2400	2.0500	2.2000	+2.804%	72	1,251	+149.545%
2026-04-01	2.1900	2.2200	2.1400	2.1400	+1.905%	28	1,251	+156.542%
2026-03-31	1.9500	2.1000	1.9500	2.1000	+2.941%	238	1,253	+161.429%
2026-03-30	2.2500	2.2500	1.9500	2.0400	-20.930%	173	1,256	+169.118%
2026-03-27	2.5000	2.6800	2.5000	2.5800	-11.034%	13	1,240	+112.791%
2026-03-26	3.0700	3.0700	2.8900	2.9000	-3.333%	54	1,243	+89.310%
2026-03-25	3.3000	3.3000	2.9900	3.0000	+2.041%	88	1,249	+83.000%
2026-03-24	2.9700	3.0300	2.8500	2.9400	+2.439%	189	1,252	+86.735%
2026-03-23	3.0500	3.0500	2.8300	2.8700	-5.902%	281	1,257	+91.289%
2026-03-17	3.0500	3.0500	3.0500	3.0500	-1.294%	10	1,261	+80.000%
2026-03-12	3.0900	3.0900	3.0900	3.0900	-0.323%	15	1,261	+77.670%
2026-03-11	3.1000	3.1000	3.1000	3.1000	+3.333%	1	1,246	+77.097%
2026-03-09	2.9500	3.0000	2.8700	3.0000	-5.956%	55	1,246	+83.000%
2026-03-06	3.1900	3.1900	3.1900	3.1900	-24.048%	1	1,196	+72.100%
2026-03-02	4.1400	4.2000	4.1400	4.2000	+5.000%	7	1,195	+30.714%
2026-02-26	4.2000	4.2000	4.0000	4.0000	-1.235%	60	1,190	+37.250%
2026-02-25	4.0500	4.0500	4.0500	4.0500	-2.410%	2	1,129	+35.556%
2026-02-24	4.1500	4.1500	4.1500	4.1500	-4.598%	5	1,129	+32.289%
2026-02-20	4.3500	4.3800	4.3500	4.3500	+18.852%	40	1,134	+26.207%
2026-02-19	3.6600	3.6600	3.6600	3.6600	-1.081%	1	1,134	+50.000%
2026-02-18	3.7700	3.7700	3.7000	3.7000	+8.187%	6	1,134	+48.378%
2026-02-17	3.4200	3.4200	3.4200	3.4200	-8.800%	5	1,129	+60.526%
2026-02-13	3.3100	3.7500	3.3000	3.7500	+13.982%	6	1,126	+46.400%
2026-02-12	3.2400	3.2900	3.2400	3.2900	+6.129%	3	1,126	+66.869%
2026-02-09	3.1000	3.1000	3.1000	3.1000	+8.014%	4	1,123	+77.097%
2026-02-06	2.8700	2.8700	2.8700	2.8700	-20.278%	18	1,123	+91.289%
2026-02-02	3.7000	3.7000	3.6000	3.6000	-3.743%	6	1,132	+52.500%
2026-01-30	3.7400	3.7400	3.7400	3.7400	-9.880%	2	1,137	+46.791%
2026-01-29	3.9500	4.1500	3.8500	4.1500	+5.063%	212	1,135	+32.289%
2026-01-27	3.9500	3.9500	3.9500	3.9500	-15.418%	5	1,061	+38.987%
2026-01-23	4.6700	4.6700	4.6700	4.6700	+4.944%	5	1,066	+17.559%
2026-01-21	4.4500	4.4500	4.4500	4.4500	-1.111%	9	1,061	+23.371%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-10.891%	31	1,061	+22.000%
2026-01-16	4.8800	5.0500	4.6000	5.0500	+14.773%	23	1,032	+8.713%
2026-01-14	4.4000	4.4000	4.4000	4.4000	+19.565%	1	1,032	+24.773%
2026-01-12	3.5000	3.6800	3.4800	3.6800	+13.231%	15	1,032	+49.185%
2026-01-07	3.2500	3.2500	3.2500	3.2500	0.000%	1	1,032	+68.923%
2026-01-06	3.2500	3.2500	3.2500	3.2500	+24.046%	1	1,032	+68.923%
2026-01-02	2.6200	2.6200	2.6200	2.6200	+2.344%	1	1,032	+109.542%
2025-12-31	2.5600	2.5600	2.5600	2.5600	-11.724%	5	1,026	+114.453%
2025-12-29	2.9000	2.9000	2.9000	2.9000	0.000%	10	1,026	+89.310%
2025-12-23	2.1200	2.9400	2.1200	2.9000	+1.754%	1,531	1,026	+89.310%
2025-12-17	2.9700	2.9700	2.8500	2.8500	-20.833%	2	156	+92.632%
2025-12-12	3.5500	3.6000	3.5500	3.6000	+1.408%	15	156	+52.500%
2025-12-05	3.6000	3.6000	3.5500	3.5500	-6.085%	2	157	+54.648%
2025-12-04	3.7800	3.7800	3.7800	3.7800	-6.897%	1	156	+45.238%
2025-11-28	4.0600	4.0600	4.0600	4.0600	+31.392%	5	156	+35.222%
2025-11-25	3.0900	3.0900	3.0900	3.0900	-0.323%	1	156	+77.670%
2025-11-24	3.0000	3.1500	3.0000	3.1000	+9.155%	61	156	+77.097%
2025-11-20	2.8700	2.8700	2.8200	2.8400	-10.692%	18	176	+93.310%
2025-11-19	3.1800	3.1800	3.1800	3.1800	+6.000%	5	170	+72.642%
2025-11-18	2.8500	3.0000	2.8500	3.0000	-11.765%	2	170	+83.000%
2025-11-14	2.4900	3.4000	2.4900	3.4000	+15.254%	50	170	+61.471%
2025-11-13	3.5500	3.5500	2.9500	2.9500	-21.751%	18	122	+86.102%
2025-11-12	3.7700	3.7700	3.7700	3.7700	-9.157%	1	116	+45.623%
2025-11-11	4.7500	4.7500	4.1300	4.1500	-2.353%	51	115	+32.289%
2025-11-07	4.3600	4.3600	4.2500	4.2500	-29.167%	8	74	+29.176%
2025-11-04	6.8400	6.8400	6.0000	6.0000	-9.366%	2	74	-8.500%
2025-11-03	6.6200	6.6200	6.6200	6.6200	+6.774%	1	74	-17.069%
2025-10-31	6.8000	6.8000	6.2000	6.2000	-18.421%	3	74	-11.452%
2025-10-29	7.4000	7.7000	7.4000	7.6000	-0.654%	23	72	-27.763%
2025-10-27	7.6500	7.6500	7.6500	7.6500	+8.511%	2	56	-28.235%
2025-10-24	7.0500	7.0500	7.0500	7.0500	+13.710%	10	56	-22.128%
2025-10-23	5.7400	6.2000	5.7400	6.2000	-10.920%	12	56	-11.452%
2025-10-21	6.9600	6.9600	6.9600	6.9600	+2.353%	3	48	-21.121%
2025-10-20	6.8000	6.8000	6.8000	6.8000	+9.677%	5	48	-19.265%
2025-10-17	6.2000	6.2000	6.2000	6.2000	-6.061%	1	44	-11.452%
2025-10-15	6.6000	6.6000	6.6000	6.6000	+11.864%	1	45	-16.818%
2025-10-10	7.0000	7.1700	5.9000	5.9000	-13.108%	7	45	-6.949%
2025-10-09	6.7900	6.7900	6.7900	6.7900	-0.147%	10	50	-19.146%
2025-10-08	6.8000	6.8000	6.8000	6.8000	+2.719%	1	55	-19.265%
2025-10-07	6.6200	6.6200	6.6200	6.6200	+0.303%	1	55	-17.069%
2025-10-06	5.4900	6.6000	5.4900	6.6000	+10.184%	13	55	-16.818%
2025-10-03	5.9900	5.9900	5.9900	5.9900	+21.501%	2	46	-8.347%
2025-10-01	5.1500	5.1500	4.9300	4.9300	-0.202%	14	45	+11.359%
2025-09-30	5.0000	5.0000	4.9400	4.9400	+1.437%	8	39	+11.134%
2025-09-29	5.2300	5.3500	4.8700	4.8700	+13.256%	11	35	+12.731%
2025-09-26	4.2000	4.3000	4.2000	4.3000	+5.911%	2	31	+27.674%
2025-09-25	4.1300	4.1300	4.0600	4.0600	-14.526%	6	30	+35.222%
2025-09-24	4.7000	5.5000	4.6400	4.7500	0.000%	38	0	+15.579%