Dark

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

EOD

Sep 10, 2026

5.08-12.414%(-0.72)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0600	5.0900	5.0400	5.0800	-12.414%	26	5,800	0.000%
2026-09-08	6.0000	6.0500	5.8000	5.8000	+9.434%	23	5,802	-12.414%
2026-09-04	5.1000	5.3000	5.1000	5.3000	+7.071%	3	5,806	-4.151%
2026-09-03	4.8000	4.9500	4.8000	4.9500	+25.635%	5	5,806	+2.626%
2026-09-02	3.4300	3.9500	3.4300	3.9400	+5.630%	28	5,810	+28.934%
2026-09-01	3.6800	3.7300	3.6800	3.7300	-5.570%	2	5,819	+36.193%
2026-08-31	4.0200	4.0200	3.9500	3.9500	-7.059%	2	5,819	+28.608%
2026-08-28	4.5500	4.5500	4.2500	4.2500	-22.018%	7	5,817	+19.529%
2026-08-25	5.4500	5.4500	5.4500	5.4500	+5.212%	1	5,811	-6.789%
2026-08-21	5.5000	5.5000	5.1800	5.1800	+12.364%	2	5,811	-1.931%
2026-08-18	4.6600	4.6600	4.6000	4.6100	-2.947%	10	5,811	+10.195%
2026-08-17	4.5500	4.7500	4.5500	4.7500	+4.396%	2	5,814	+6.947%
2026-08-14	4.5200	4.5500	4.5200	4.5500	-27.200%	4	5,813	+11.648%
2026-08-07	6.2500	6.2500	6.2500	6.2500	-7.953%	1	5,813	-18.720%
2026-08-06	6.8500	6.8500	6.5400	6.7900	-2.302%	12	5,813	-25.184%
2026-08-05	6.9500	6.9500	6.9500	6.9500	+3.731%	1	5,818	-26.906%
2026-07-30	6.7700	6.7700	6.6900	6.7000	+7.200%	52	5,818	-24.179%
2026-07-27	6.7300	6.7400	6.1600	6.2500	-13.674%	64	5,822	-18.720%
2026-07-22	7.0300	7.3200	7.0300	7.2400	+19.669%	28	5,826	-29.834%
2026-07-21	6.3500	6.3500	6.0500	6.0500	+30.108%	3	5,827	-16.033%
2026-07-20	4.6500	4.6500	4.6500	4.6500	+4.027%	10	5,826	+9.247%
2026-07-17	4.4700	4.4700	4.4700	4.4700	-14.857%	4	5,836	+13.647%
2026-07-15	5.2000	5.3200	5.2000	5.2500	+0.191%	10	5,836	-3.238%
2026-07-13	5.3300	5.3300	5.2400	5.2400	-16.825%	18	5,836	-3.053%
2026-07-09	6.2500	6.6000	6.2500	6.3000	+10.526%	34	5,838	-19.365%
2026-07-08	5.7000	5.7000	5.7000	5.7000	-9.524%	3	5,828	-10.877%
2026-07-07	5.8000	6.3000	5.8000	6.3000	-13.223%	10	5,825	-19.365%
2026-07-06	7.2900	7.3200	7.2600	7.2600	+17.286%	18	5,824	-30.028%
2026-07-02	6.4300	6.5900	6.1800	6.1900	-16.351%	24	5,834	-17.932%
2026-07-01	8.4000	8.4000	7.4000	7.4000	-20.856%	7	5,834	-31.351%
2026-06-30	9.5000	9.5100	9.0500	9.3500	-4.592%	60	5,832	-45.668%
2026-06-29	9.5300	10.0000	9.5200	9.8000	-2.000%	26	5,841	-48.163%
2026-06-26	10.1900	10.4000	9.9100	10.0000	+1.010%	37	5,837	-49.200%
2026-06-25	9.1000	9.9000	8.0000	9.9000	+2.062%	104	5,841	-48.687%
2026-06-24	9.9600	10.1700	9.4200	9.7000	-6.008%	199	5,795	-47.629%
2026-06-23	10.2900	10.3700	10.0500	10.3200	0.000%	438	5,871	-50.775%
2026-06-22	10.5000	11.2500	10.2700	10.3200	+4.665%	92	5,816	-50.775%
2026-06-18	9.8000	10.4000	9.6900	9.8600	+3.354%	394	5,549	-48.479%
2026-06-17	10.0000	10.4000	9.5400	9.5400	-4.885%	286	5,549	-46.751%
2026-06-15	10.1500	10.2200	10.0300	10.0300	+6.476%	7	5,549	-49.352%
2026-06-12	9.7400	9.7400	9.3800	9.4200	+24.768%	30	5,549	-46.072%
2026-06-10	7.5500	7.5500	7.5500	7.5500	-8.262%	1	5,549	-32.715%
2026-06-09	8.7500	9.0200	8.1800	8.2300	-8.045%	66	5,549	-38.275%
2026-06-08	8.9500	8.9500	8.9500	8.9500	+14.013%	1	5,522	-43.240%
2026-06-05	8.3500	8.3500	7.8500	7.8500	-19.405%	12	5,522	-35.287%
2026-06-04	9.1500	9.7400	8.8600	9.7400	-3.755%	17	5,514	-47.844%
2026-06-03	10.3100	10.3500	9.9000	10.1200	+8.235%	17	5,507	-49.802%
2026-06-02	10.3000	10.3000	9.3500	9.3500	-12.124%	5	5,508	-45.668%
2026-06-01	10.2000	10.6400	9.2600	10.6400	+12.355%	44	5,508	-52.256%
2026-05-29	9.5500	9.5500	9.4700	9.4700	-3.858%	2	5,502	-46.357%
2026-05-28	9.6000	9.8500	9.6000	9.8500	+5.914%	14	5,502	-48.426%
2026-05-27	8.6900	9.3000	8.6900	9.3000	+6.897%	4	5,502	-45.376%
2026-05-26	8.3300	8.7000	8.3300	8.7000	+15.385%	34	5,502	-41.609%
2026-05-22	7.5500	7.5900	7.5400	7.5400	+1.208%	12	5,503	-32.626%
2026-05-21	7.4600	7.4800	6.6800	7.4500	+18.067%	10	5,498	-31.812%
2026-05-19	6.2100	6.3500	6.0400	6.3100	-2.019%	53	5,498	-19.493%
2026-05-18	6.6500	6.6500	6.4400	6.4400	-7.471%	14	5,478	-21.118%
2026-05-15	6.9800	7.0200	6.9500	6.9600	-3.333%	10	5,478	-27.011%
2026-05-14	7.6500	7.8000	7.1500	7.2000	-5.138%	496	5,479	-29.444%
2026-05-13	7.3300	7.8000	7.2200	7.5900	-5.125%	336	5,269	-33.070%
2026-05-11	6.3500	8.0500	6.3500	8.0000	+24.611%	30	5,269	-36.500%
2026-05-07	6.6100	6.6100	6.3300	6.4200	-2.874%	13	5,258	-20.872%
2026-05-06	6.0000	6.6100	6.0000	6.6100	+41.542%	71	5,257	-23.147%
2026-05-05	4.6500	4.7400	4.6100	4.6700	+10.142%	24	5,244	+8.779%
2026-05-04	4.2000	4.2400	4.1300	4.2400	+1.435%	292	5,254	+19.811%
2026-05-01	3.9600	4.4000	3.7500	4.1800	+15.470%	4	5,243	+21.531%
2026-04-30	3.5500	3.6200	3.5500	3.6200	+12.773%	16	5,243	+40.331%
2026-04-29	3.2300	3.2600	3.2000	3.2100	-6.686%	6	5,244	+58.255%
2026-04-28	3.4200	3.5000	3.4200	3.4400	-17.108%	16	5,243	+47.674%
2026-04-24	4.1500	4.1500	4.1500	4.1500	+1.220%	2	5,239	+22.410%
2026-04-23	4.1300	4.1300	4.1000	4.1000	+2.500%	2	5,241	+23.902%
2026-04-22	3.9500	4.0000	3.9500	4.0000	+5.541%	10	5,241	+27.000%
2026-04-21	3.8500	3.8500	3.7800	3.7900	-5.013%	46	5,240	+34.037%
2026-04-20	4.0700	4.0700	3.9100	3.9900	+19.104%	34	5,240	+27.318%
2026-04-15	3.3500	3.3500	3.3500	3.3500	+3.715%	10	5,224	+51.642%
2026-04-08	2.9000	3.2300	2.9000	3.2300	+34.583%	140	5,224	+57.276%
2026-04-07	2.3300	2.4000	2.3300	2.4000	+2.564%	11	5,221	+111.667%
2026-04-06	2.1500	2.3500	2.1500	2.3400	+13.592%	18	5,227	+117.094%
2026-04-01	2.0600	2.0600	2.0600	2.0600	+3.000%	1	5,215	+146.602%
2026-03-31	1.7800	2.0000	1.7800	2.0000	+27.389%	7	5,214	+154.000%
2026-03-30	1.5700	1.5700	1.5700	1.5700	-35.124%	1	5,213	+223.567%
2026-03-27	2.4700	2.4700	2.4000	2.4200	-12.635%	10	5,214	+109.917%
2026-03-26	2.8500	2.8500	2.7300	2.7700	-3.484%	110	5,215	+83.394%
2026-03-25	3.0000	3.0000	2.8600	2.8700	+7.895%	42	5,210	+77.003%
2026-03-24	2.7400	2.7900	2.6500	2.6600	-1.481%	178	5,210	+90.977%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-1.818%	1	5,208	+88.148%
2026-03-18	2.7500	2.7500	2.7500	2.7500	-30.730%	1	5,207	+84.727%
2026-02-25	4.0500	4.0500	3.9700	3.9700	+3.385%	6	5,208	+27.960%
2026-02-24	3.5000	3.8400	3.5000	3.8400	-4.000%	20	5,208	+32.292%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+32.890%	1	5,208	+27.000%
2026-02-17	3.0100	3.0100	3.0100	3.0100	-3.526%	3	5,209	+68.771%
2026-02-13	3.0600	3.1200	3.0600	3.1200	+16.418%	3	5,212	+62.821%
2026-02-06	2.6800	2.6800	2.6800	2.6800	+7.200%	18	5,212	+89.552%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-9.091%	1	5,203	+103.200%
2026-02-04	3.0000	3.0000	2.7500	2.7500	-23.611%	2	5,204	+84.727%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+9.091%	2	5,204	+41.111%
2026-02-02	3.3000	3.3000	3.3000	3.3000	-4.348%	25	5,204	+53.939%
2026-01-30	3.8000	3.8000	3.4500	3.4500	-13.750%	12	5,211	+47.246%
2026-01-29	3.7500	4.1000	3.7500	4.0000	-2.439%	5,116	5,209	+27.000%
2026-01-28	4.0900	4.1000	4.0900	4.1000	+6.494%	2	535	+23.902%
2026-01-23	3.8500	3.8500	3.8500	3.8500	-23.000%	5	534	+31.948%
2026-01-16	4.7200	5.0000	4.7200	5.0000	+34.048%	7	527	+1.600%
2026-01-13	3.7300	3.7300	3.7300	3.7300	+47.431%	2	527	+36.193%
2026-01-02	2.5600	2.5600	2.5200	2.5300	-7.326%	501	527	+100.791%
2025-12-23	2.7300	2.7300	2.6500	2.7300	-23.099%	4	26	+86.081%
2025-12-04	3.5500	3.5500	3.5500	3.5500	-0.281%	2	25	+43.099%
2025-12-03	3.5600	3.5600	3.5600	3.5600	+4.706%	1	25	+42.697%
2025-12-01	3.4000	3.4000	3.4000	3.4000	-15.423%	3	24	+49.412%
2025-11-28	4.0200	4.0200	4.0200	4.0200	+64.754%	1	24	+26.368%
2025-11-21	2.6900	2.6900	2.4400	2.4400	-14.386%	6	23	+108.197%
2025-11-19	2.8300	2.8500	2.8300	2.8500	-20.168%	4	27	+78.246%
2025-11-12	3.5600	3.5700	3.5000	3.5700	-23.555%	6	26	+42.297%
2025-11-10	4.6700	4.6700	4.6700	4.6700	-25.518%	2	20	+8.779%
2025-11-04	6.2700	6.2700	6.2700	6.2700	-4.566%	1	22	-18.979%
2025-11-03	6.5700	6.5700	6.5700	6.5700	-10.246%	1	23	-22.679%
2025-10-27	7.3600	7.3600	7.3200	7.3200	+28.196%	2	20	-30.601%
2025-10-20	6.2400	6.2400	5.7100	5.7100	-18.429%	11	20	-11.033%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+7.198%	4	9	-27.429%
2025-10-14	6.5300	6.5300	6.5300	6.5300	+5.153%	1	5	-22.205%
2025-10-07	6.0500	6.2100	6.0500	6.2100	+2.306%	2	4	-18.196%
2025-10-06	6.0700	6.0700	6.0700	6.0700	+25.673%	2	3	-16.310%
2025-09-29	4.8300	4.8300	4.8300	4.8300	0.000%	1	1	+5.176%