Dark

RIOT20280121C37
RIOT Jan 21 2028 37.00 Call (RIOT280121C00037000)
option OPRA

EOD

Jul 22, 2026

7.24+19.669%(+1.19)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	7.0300	7.3200	7.0300	7.2400	+19.669%	28	5,826	0.000%
2026-07-21	6.3500	6.3500	6.0500	6.0500	+30.108%	3	5,827	+19.669%
2026-07-20	4.6500	4.6500	4.6500	4.6500	+4.027%	10	5,826	+55.699%
2026-07-17	4.4700	4.4700	4.4700	4.4700	-14.857%	4	5,836	+61.969%
2026-07-15	5.2000	5.3200	5.2000	5.2500	+0.191%	10	5,836	+37.905%
2026-07-13	5.3300	5.3300	5.2400	5.2400	-16.825%	18	5,836	+38.168%
2026-07-09	6.2500	6.6000	6.2500	6.3000	+10.526%	34	5,838	+14.921%
2026-07-08	5.7000	5.7000	5.7000	5.7000	-9.524%	3	5,828	+27.018%
2026-07-07	5.8000	6.3000	5.8000	6.3000	-13.223%	10	5,825	+14.921%
2026-07-06	7.2900	7.3200	7.2600	7.2600	+17.286%	18	5,824	-0.275%
2026-07-02	6.4300	6.5900	6.1800	6.1900	-16.351%	24	5,834	+16.963%
2026-07-01	8.4000	8.4000	7.4000	7.4000	-20.856%	7	5,834	-2.162%
2026-06-30	9.5000	9.5100	9.0500	9.3500	-4.592%	60	5,832	-22.567%
2026-06-29	9.5300	10.0000	9.5200	9.8000	-2.000%	26	5,841	-26.122%
2026-06-26	10.1900	10.4000	9.9100	10.0000	+1.010%	37	5,837	-27.600%
2026-06-25	9.1000	9.9000	8.0000	9.9000	+2.062%	104	5,841	-26.869%
2026-06-24	9.9600	10.1700	9.4200	9.7000	-6.008%	199	5,795	-25.361%
2026-06-23	10.2900	10.3700	10.0500	10.3200	0.000%	438	5,871	-29.845%
2026-06-22	10.5000	11.2500	10.2700	10.3200	+4.665%	92	5,816	-29.845%
2026-06-18	9.8000	10.4000	9.6900	9.8600	+3.354%	394	5,549	-26.572%
2026-06-17	10.0000	10.4000	9.5400	9.5400	-4.885%	286	5,549	-24.109%
2026-06-15	10.1500	10.2200	10.0300	10.0300	+6.476%	7	5,549	-27.817%
2026-06-12	9.7400	9.7400	9.3800	9.4200	+24.768%	30	5,549	-23.142%
2026-06-10	7.5500	7.5500	7.5500	7.5500	-8.262%	1	5,549	-4.106%
2026-06-09	8.7500	9.0200	8.1800	8.2300	-8.045%	66	5,549	-12.029%
2026-06-08	8.9500	8.9500	8.9500	8.9500	+14.013%	1	5,522	-19.106%
2026-06-05	8.3500	8.3500	7.8500	7.8500	-19.405%	12	5,522	-7.771%
2026-06-04	9.1500	9.7400	8.8600	9.7400	-3.755%	17	5,514	-25.667%
2026-06-03	10.3100	10.3500	9.9000	10.1200	+8.235%	17	5,507	-28.458%
2026-06-02	10.3000	10.3000	9.3500	9.3500	-12.124%	5	5,508	-22.567%
2026-06-01	10.2000	10.6400	9.2600	10.6400	+12.355%	44	5,508	-31.955%
2026-05-29	9.5500	9.5500	9.4700	9.4700	-3.858%	2	5,502	-23.548%
2026-05-28	9.6000	9.8500	9.6000	9.8500	+5.914%	14	5,502	-26.497%
2026-05-27	8.6900	9.3000	8.6900	9.3000	+6.897%	4	5,502	-22.151%
2026-05-26	8.3300	8.7000	8.3300	8.7000	+15.385%	34	5,502	-16.782%
2026-05-22	7.5500	7.5900	7.5400	7.5400	+1.208%	12	5,503	-3.979%
2026-05-21	7.4600	7.4800	6.6800	7.4500	+18.067%	10	5,498	-2.819%
2026-05-19	6.2100	6.3500	6.0400	6.3100	-2.019%	53	5,498	+14.739%
2026-05-18	6.6500	6.6500	6.4400	6.4400	-7.471%	14	5,478	+12.422%
2026-05-15	6.9800	7.0200	6.9500	6.9600	-3.333%	10	5,478	+4.023%
2026-05-14	7.6500	7.8000	7.1500	7.2000	-5.138%	496	5,479	+0.556%
2026-05-13	7.3300	7.8000	7.2200	7.5900	-5.125%	336	5,269	-4.611%
2026-05-11	6.3500	8.0500	6.3500	8.0000	+24.611%	30	5,269	-9.500%
2026-05-07	6.6100	6.6100	6.3300	6.4200	-2.874%	13	5,258	+12.773%
2026-05-06	6.0000	6.6100	6.0000	6.6100	+41.542%	71	5,257	+9.531%
2026-05-05	4.6500	4.7400	4.6100	4.6700	+10.142%	24	5,244	+55.032%
2026-05-04	4.2000	4.2400	4.1300	4.2400	+1.435%	292	5,254	+70.755%
2026-05-01	3.9600	4.4000	3.7500	4.1800	+15.470%	4	5,243	+73.206%
2026-04-30	3.5500	3.6200	3.5500	3.6200	+12.773%	16	5,243	+100.000%
2026-04-29	3.2300	3.2600	3.2000	3.2100	-6.686%	6	5,244	+125.545%
2026-04-28	3.4200	3.5000	3.4200	3.4400	-17.108%	16	5,243	+110.465%
2026-04-24	4.1500	4.1500	4.1500	4.1500	+1.220%	2	5,239	+74.458%
2026-04-23	4.1300	4.1300	4.1000	4.1000	+2.500%	2	5,241	+76.585%
2026-04-22	3.9500	4.0000	3.9500	4.0000	+5.541%	10	5,241	+81.000%
2026-04-21	3.8500	3.8500	3.7800	3.7900	-5.013%	46	5,240	+91.029%
2026-04-20	4.0700	4.0700	3.9100	3.9900	+19.104%	34	5,240	+81.454%
2026-04-15	3.3500	3.3500	3.3500	3.3500	+3.715%	10	5,224	+116.119%
2026-04-08	2.9000	3.2300	2.9000	3.2300	+34.583%	140	5,224	+124.149%
2026-04-07	2.3300	2.4000	2.3300	2.4000	+2.564%	11	5,221	+201.667%
2026-04-06	2.1500	2.3500	2.1500	2.3400	+13.592%	18	5,227	+209.402%
2026-04-01	2.0600	2.0600	2.0600	2.0600	+3.000%	1	5,215	+251.456%
2026-03-31	1.7800	2.0000	1.7800	2.0000	+27.389%	7	5,214	+262.000%
2026-03-30	1.5700	1.5700	1.5700	1.5700	-35.124%	1	5,213	+361.146%
2026-03-27	2.4700	2.4700	2.4000	2.4200	-12.635%	10	5,214	+199.174%
2026-03-26	2.8500	2.8500	2.7300	2.7700	-3.484%	110	5,215	+161.372%
2026-03-25	3.0000	3.0000	2.8600	2.8700	+7.895%	42	5,210	+152.265%
2026-03-24	2.7400	2.7900	2.6500	2.6600	-1.481%	178	5,210	+172.180%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-1.818%	1	5,208	+168.148%
2026-03-18	2.7500	2.7500	2.7500	2.7500	-30.730%	1	5,207	+163.273%
2026-02-25	4.0500	4.0500	3.9700	3.9700	+3.385%	6	5,208	+82.368%
2026-02-24	3.5000	3.8400	3.5000	3.8400	-4.000%	20	5,208	+88.542%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+32.890%	1	5,208	+81.000%
2026-02-17	3.0100	3.0100	3.0100	3.0100	-3.526%	3	5,209	+140.532%
2026-02-13	3.0600	3.1200	3.0600	3.1200	+16.418%	3	5,212	+132.051%
2026-02-06	2.6800	2.6800	2.6800	2.6800	+7.200%	18	5,212	+170.149%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-9.091%	1	5,203	+189.600%
2026-02-04	3.0000	3.0000	2.7500	2.7500	-23.611%	2	5,204	+163.273%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+9.091%	2	5,204	+101.111%
2026-02-02	3.3000	3.3000	3.3000	3.3000	-4.348%	25	5,204	+119.394%
2026-01-30	3.8000	3.8000	3.4500	3.4500	-13.750%	12	5,211	+109.855%
2026-01-29	3.7500	4.1000	3.7500	4.0000	-2.439%	5,116	5,209	+81.000%
2026-01-28	4.0900	4.1000	4.0900	4.1000	+6.494%	2	535	+76.585%
2026-01-23	3.8500	3.8500	3.8500	3.8500	-23.000%	5	534	+88.052%
2026-01-16	4.7200	5.0000	4.7200	5.0000	+34.048%	7	527	+44.800%
2026-01-13	3.7300	3.7300	3.7300	3.7300	+47.431%	2	527	+94.102%
2026-01-02	2.5600	2.5600	2.5200	2.5300	-7.326%	501	527	+186.166%
2025-12-23	2.7300	2.7300	2.6500	2.7300	-23.099%	4	26	+165.201%
2025-12-04	3.5500	3.5500	3.5500	3.5500	-0.281%	2	25	+103.944%
2025-12-03	3.5600	3.5600	3.5600	3.5600	+4.706%	1	25	+103.371%
2025-12-01	3.4000	3.4000	3.4000	3.4000	-15.423%	3	24	+112.941%
2025-11-28	4.0200	4.0200	4.0200	4.0200	+64.754%	1	24	+80.100%
2025-11-21	2.6900	2.6900	2.4400	2.4400	-14.386%	6	23	+196.721%
2025-11-19	2.8300	2.8500	2.8300	2.8500	-20.168%	4	27	+154.035%
2025-11-12	3.5600	3.5700	3.5000	3.5700	-23.555%	6	26	+102.801%
2025-11-10	4.6700	4.6700	4.6700	4.6700	-25.518%	2	20	+55.032%
2025-11-04	6.2700	6.2700	6.2700	6.2700	-4.566%	1	22	+15.470%
2025-11-03	6.5700	6.5700	6.5700	6.5700	-10.246%	1	23	+10.198%
2025-10-27	7.3600	7.3600	7.3200	7.3200	+28.196%	2	20	-1.093%
2025-10-20	6.2400	6.2400	5.7100	5.7100	-18.429%	11	20	+26.795%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+7.198%	4	9	+3.429%
2025-10-14	6.5300	6.5300	6.5300	6.5300	+5.153%	1	5	+10.873%
2025-10-07	6.0500	6.2100	6.0500	6.2100	+2.306%	2	4	+16.586%
2025-10-06	6.0700	6.0700	6.0700	6.0700	+25.673%	2	3	+19.275%
2025-09-29	4.8300	4.8300	4.8300	4.8300	0.000%	1	1	+49.896%