Dark

RIOT20280121C40
RIOT Jan 21 2028 40.00 Call (RIOT280121C00040000)
option OPRA

EOD

Jul 24, 2026

6.97+1.752%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.9700	6.9700	6.9700	6.9700	+1.752%	1	8,495	0.000%
2026-07-23	7.5000	7.5000	6.8500	6.8500	-0.725%	12	8,494	+1.752%
2026-07-22	6.2000	6.9000	6.2000	6.9000	+20.000%	4	8,496	+1.014%
2026-07-21	5.3000	5.8000	5.3000	5.7500	+38.221%	120	8,495	+21.217%
2026-07-20	4.1900	4.1900	4.1600	4.1600	+0.241%	100	8,386	+67.548%
2026-07-17	3.8000	4.1500	3.8000	4.1500	+1.220%	27	8,286	+67.952%
2026-07-16	4.6500	4.6500	4.0500	4.1000	-12.766%	21	8,296	+70.000%
2026-07-15	4.6000	4.9500	4.5700	4.7000	-2.083%	11	8,302	+48.298%
2026-07-14	4.9400	4.9400	4.8000	4.8000	+5.033%	4	8,304	+45.208%
2026-07-13	5.0000	5.0000	4.5700	4.5700	-14.579%	6	8,303	+52.516%
2026-07-10	5.2500	5.5600	5.2500	5.3500	-6.957%	44	8,302	+30.280%
2026-07-09	5.7000	5.9500	5.7000	5.7500	+7.477%	5	8,309	+21.217%
2026-07-08	5.1500	5.3500	5.1500	5.3500	-10.833%	19	8,307	+30.280%
2026-07-07	5.6000	6.0000	5.1500	6.0000	-7.692%	68	8,318	+16.167%
2026-07-06	6.0000	6.6300	6.0000	6.5000	+17.541%	10	8,363	+7.231%
2026-07-02	6.5000	6.5000	5.2500	5.5300	-19.855%	20	8,364	+26.040%
2026-07-01	7.7600	7.8000	6.9000	6.9000	-20.690%	24	8,364	+1.014%
2026-06-30	8.7000	8.7500	8.5600	8.7000	-6.452%	52	8,381	-19.885%
2026-06-29	10.0000	10.0000	9.0500	9.3000	-5.102%	50	8,408	-25.054%
2026-06-26	9.4000	9.8100	9.4000	9.8000	+16.667%	15	8,364	-28.878%
2026-06-25	8.9100	8.9100	8.1500	8.4000	-4.219%	69	8,361	-17.024%
2026-06-24	9.0700	9.1000	8.7700	8.7700	-2.121%	9	8,381	-20.525%
2026-06-23	8.9000	8.9600	8.9000	8.9600	-8.103%	4	8,383	-22.210%
2026-06-22	9.7500	10.5200	9.6000	9.7500	+2.201%	75	8,383	-28.513%
2026-06-18	9.1100	9.7000	9.1100	9.5400	+6.000%	16	8,329	-26.939%
2026-06-17	8.9000	9.6000	8.9000	9.0000	+2.857%	69	8,329	-22.556%
2026-06-16	9.2700	9.3000	8.7500	8.7500	-3.315%	30	8,329	-20.343%
2026-06-15	9.5000	9.5000	8.8000	9.0500	+4.624%	34	8,311	-22.983%
2026-06-12	8.0000	9.0500	7.8500	8.6500	+7.855%	20	8,311	-19.422%
2026-06-11	7.5000	8.0200	7.5000	8.0200	+18.115%	22	8,311	-13.092%
2026-06-10	7.0000	7.9000	6.7000	6.7900	-10.658%	456	8,301	+2.651%
2026-06-09	8.5000	9.1500	6.9500	7.6000	-5.000%	58	8,298	-8.289%
2026-06-08	7.7000	8.0000	7.5000	8.0000	+6.809%	9	8,270	-12.875%
2026-06-05	8.2000	8.2000	7.2000	7.4900	-21.979%	62	8,268	-6.943%
2026-06-04	8.4500	9.6000	8.3500	9.6000	+1.911%	57	8,283	-27.396%
2026-06-03	9.4400	9.6700	9.0000	9.4200	+4.550%	293	8,264	-26.008%
2026-06-02	9.5000	10.1100	8.9300	9.0100	-5.753%	71	8,245	-22.642%
2026-06-01	8.1000	10.0000	7.8500	9.5600	+8.267%	340	8,205	-27.092%
2026-05-29	8.7700	9.1500	8.7700	8.8300	-4.022%	19	8,132	-21.065%
2026-05-28	8.0600	9.7500	8.0600	9.2000	+6.481%	63	8,138	-24.239%
2026-05-27	8.4000	8.8500	7.8900	8.6400	+9.367%	258	8,122	-19.329%
2026-05-26	7.7500	8.1300	6.6100	7.9000	+9.722%	61	8,162	-11.772%
2026-05-22	6.9300	7.3300	6.9000	7.2000	+3.004%	32	8,155	-3.194%
2026-05-21	6.9000	7.2000	6.9000	6.9900	+5.113%	36	8,157	-0.286%
2026-05-20	6.2100	6.8000	6.2100	6.6500	+7.258%	14	8,157	+4.812%
2026-05-19	5.7500	6.2000	5.6000	6.2000	+5.983%	43	8,177	+12.419%
2026-05-18	6.0000	6.3100	5.7800	5.8500	-11.364%	68	8,177	+19.145%
2026-05-15	6.5000	6.6000	6.3000	6.6000	-5.714%	28	8,177	+5.606%
2026-05-14	6.5000	7.0000	6.5000	7.0000	-1.408%	22	8,128	-0.429%
2026-05-13	6.8700	7.3000	6.8200	7.1000	+5.185%	40	8,114	-1.831%
2026-05-12	6.9500	7.0000	6.2000	6.7500	-9.396%	39	8,114	+3.259%
2026-05-11	6.3300	7.6300	6.3100	7.4500	+14.969%	206	8,114	-6.443%
2026-05-08	6.5000	6.5000	6.0000	6.4800	+5.366%	86	7,980	+7.562%
2026-05-07	6.2500	6.4500	5.9000	6.1500	-0.485%	51	7,974	+13.333%
2026-05-06	5.0000	6.3500	5.0000	6.1800	+37.333%	2,939	7,957	+12.783%
2026-05-05	4.0800	4.5000	4.0000	4.5000	+18.421%	49	5,385	+54.889%
2026-05-04	3.8000	3.8600	3.8000	3.8000	+4.110%	93	5,347	+83.421%
2026-05-01	3.7500	4.0500	3.6500	3.6500	+7.988%	64	5,329	+90.959%
2026-04-30	3.2500	3.3800	3.2100	3.3800	+19.858%	9	5,329	+106.213%
2026-04-29	2.9000	2.9000	2.7200	2.8200	-7.541%	47	5,321	+147.163%
2026-04-28	3.2000	3.2500	3.0300	3.0500	-19.737%	113	5,318	+128.525%
2026-04-27	3.7400	3.8500	3.7100	3.8000	-1.042%	8	5,236	+83.421%
2026-04-24	3.7800	3.8400	3.7700	3.8400	+7.263%	16	5,232	+81.510%
2026-04-23	3.7500	3.8700	3.5800	3.5800	-3.763%	12	5,217	+94.693%
2026-04-22	3.6000	3.7200	3.5200	3.7200	+16.250%	25	5,217	+87.366%
2026-04-21	3.5200	3.5500	3.2000	3.2000	-12.329%	106	5,201	+117.813%
2026-04-20	3.7700	3.7700	3.6100	3.6500	0.000%	5	5,201	+90.959%
2026-04-17	3.4700	3.7500	3.4700	3.6500	+16.242%	83	5,201	+90.959%
2026-04-16	3.3100	3.3100	2.8500	3.1400	-3.385%	5	5,175	+121.975%
2026-04-15	3.1900	3.2600	3.0600	3.2500	-11.924%	50	5,175	+114.462%
2026-04-14	3.5300	3.7700	3.5000	3.6900	+15.313%	29	5,188	+88.889%
2026-04-13	3.0400	3.2000	3.0400	3.2000	+4.918%	25	5,195	+117.813%
2026-04-10	3.1500	3.1600	2.9000	3.0500	-4.688%	15	5,177	+128.525%
2026-04-09	3.1500	3.2000	3.0000	3.2000	+10.345%	8	5,178	+117.813%
2026-04-08	2.7100	2.9800	2.6500	2.9000	+35.514%	47	5,173	+140.345%
2026-04-07	2.0900	2.1400	2.0800	2.1400	-0.926%	14	5,141	+225.701%
2026-04-06	1.9700	2.1700	1.9700	2.1600	+16.757%	20	5,151	+222.685%
2026-04-01	1.8800	1.8800	1.8200	1.8500	+7.558%	59	5,138	+276.757%
2026-03-31	1.7000	1.8100	1.6000	1.7200	-2.273%	64	5,130	+305.233%
2026-03-30	1.9300	1.9300	1.6800	1.7600	-12.871%	19	5,092	+296.023%
2026-03-27	2.0400	2.2000	2.0000	2.0200	-17.886%	23	5,092	+245.050%
2026-03-26	2.9800	2.9800	2.4500	2.4600	-5.747%	67	5,092	+183.333%
2026-03-25	2.7600	2.7600	2.5900	2.6100	+1.953%	470	5,047	+167.050%
2026-03-24	2.5900	2.7800	2.5300	2.5600	+1.992%	102	5,021	+172.266%
2026-03-23	2.4000	2.5100	2.4000	2.5100	+9.130%	8	5,024	+177.689%
2026-03-20	2.3000	2.3000	2.3000	2.3000	-11.538%	1	5,021	+203.043%
2026-03-19	2.3800	2.6000	2.3800	2.6000	-6.810%	4	5,021	+168.077%
2026-03-18	2.5000	2.7900	2.4000	2.7900	+2.198%	18	5,019	+149.821%
2026-03-17	2.6300	2.7500	2.6100	2.7300	+5.000%	18	5,019	+155.311%
2026-03-16	2.7900	2.7900	2.6000	2.6000	0.000%	11	5,006	+168.077%
2026-03-13	3.1500	3.1500	2.6000	2.6000	-3.704%	11	5,005	+168.077%
2026-03-12	2.8500	2.8500	2.7000	2.7000	0.000%	24	5,012	+158.148%
2026-03-11	2.8000	2.8000	2.7000	2.7000	-10.000%	8	5,004	+158.148%
2026-03-10	3.0000	3.0000	3.0000	3.0000	+9.091%	1	5,010	+132.333%
2026-03-09	2.5000	2.8000	2.5000	2.7500	+10.000%	11	5,009	+153.455%
2026-03-06	2.7800	2.7800	2.5000	2.5000	-19.614%	45	5,004	+178.800%
2026-03-05	3.3000	3.3000	3.1100	3.1100	-11.143%	10	4,980	+124.116%
2026-03-04	3.4300	3.6100	3.3600	3.5000	+7.692%	35	4,986	+99.143%
2026-03-03	3.2600	3.5000	3.2000	3.2500	-0.307%	87	4,961	+114.462%
2026-02-27	3.6000	3.6000	3.2600	3.2600	-13.067%	25	4,954	+113.804%
2026-02-26	3.6800	3.7500	3.5800	3.7500	0.000%	1,106	4,952	+85.867%
2026-02-25	3.6200	3.8500	3.6200	3.7500	+7.143%	1,915	1,958	+85.867%
2026-02-24	3.4600	3.5000	3.4600	3.5000	+27.273%	4	1,958	+99.143%
2026-02-23	2.9500	2.9500	2.7500	2.7500	-9.836%	8	1,956	+153.455%
2026-02-20	3.7600	3.7600	3.0000	3.0500	-5.280%	31	1,962	+128.525%
2026-02-18	3.1100	3.2200	3.0900	3.2200	+16.245%	11	1,948	+116.460%
2026-02-17	2.7700	2.7700	2.7700	2.7700	-13.438%	10	1,943	+151.625%
2026-02-13	2.8000	3.3200	2.8000	3.2000	+16.364%	36	1,929	+117.813%
2026-02-12	2.7200	2.7500	2.7200	2.7500	-12.141%	7	1,929	+153.455%
2026-02-11	3.1300	3.1300	3.1300	3.1300	+4.333%	5	1,924	+122.684%
2026-02-10	3.1700	3.1700	3.0000	3.0000	0.000%	14	1,924	+132.333%
2026-02-09	2.6900	3.0000	2.6900	3.0000	+9.489%	6	1,920	+132.333%
2026-02-06	2.5300	2.7500	2.5300	2.7400	+29.245%	14	1,920	+154.380%
2026-02-05	2.2500	2.4400	2.0500	2.1200	-21.190%	48	1,918	+228.774%
2026-02-04	2.7000	2.7500	2.4000	2.6900	-13.226%	83	1,924	+159.108%
2026-02-03	3.1000	3.1000	3.1000	3.1000	+4.377%	1	1,935	+124.839%
2026-02-02	3.0000	3.0000	2.9700	2.9700	-16.102%	49	1,936	+134.680%
2026-01-30	3.4800	3.5400	3.4800	3.5400	-8.052%	6	1,983	+96.893%
2026-01-29	3.8500	3.8500	3.8500	3.8500	-5.405%	2	1,983	+81.039%
2026-01-28	4.0000	4.0800	4.0000	4.0700	+7.958%	8	1,983	+71.253%
2026-01-27	3.6500	3.7700	3.6500	3.7700	+3.288%	13	1,975	+84.881%
2026-01-26	3.6500	3.6500	3.6500	3.6500	-10.976%	1	1,967	+90.959%
2026-01-23	3.7000	4.1000	3.7000	4.1000	+5.128%	12	1,966	+70.000%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-11.765%	5	1,954	+78.718%
2026-01-20	4.4500	4.4500	4.2500	4.4200	-8.299%	17	1,959	+57.692%
2026-01-16	4.1000	4.8200	4.0400	4.8200	+28.877%	36	1,957	+44.606%
2026-01-15	3.6100	3.7400	3.6000	3.7400	-4.103%	23	1,957	+86.364%
2026-01-14	3.7500	3.9000	3.7500	3.9000	+11.429%	6	1,952	+78.718%
2026-01-13	3.5400	3.5500	3.4500	3.5000	+15.894%	23	1,952	+99.143%
2026-01-12	3.0900	3.1000	3.0200	3.0200	-4.127%	6	1,951	+130.795%
2026-01-09	3.0100	3.1500	3.0000	3.1500	+8.621%	14	1,950	+121.270%
2026-01-08	2.8500	3.0000	2.8300	2.9000	+1.754%	15	1,947	+140.345%
2026-01-07	2.7800	2.9000	2.7800	2.8500	+1.423%	9	1,943	+144.561%
2026-01-06	2.7500	2.8100	2.7500	2.8100	+0.717%	7	1,943	+148.043%
2026-01-05	2.7300	2.7900	2.7300	2.7900	+18.723%	8	1,935	+149.821%
2026-01-02	2.2800	2.5000	1.9200	2.3500	-3.292%	15	1,935	+196.596%
2025-12-31	2.1000	2.4300	2.1000	2.4300	+7.522%	3	1,935	+186.831%
2025-12-30	2.4200	2.4200	2.2600	2.2600	+2.727%	52	1,935	+208.407%
2025-12-29	2.2700	2.2900	2.2000	2.2000	-12.000%	9	1,985	+216.818%
2025-12-26	2.4300	2.5000	2.4300	2.5000	+1.215%	6	1,981	+178.800%
2025-12-24	2.5000	2.5100	2.4700	2.4700	-1.984%	30	1,982	+182.186%
2025-12-23	2.6300	2.6300	2.5100	2.5200	-10.000%	3	1,982	+176.587%
2025-12-22	2.8300	2.8300	2.8000	2.8000	+5.660%	16	1,982	+148.929%
2025-12-19	2.5800	2.6500	2.5800	2.6500	+10.879%	2	1,969	+163.019%
2025-12-18	2.4800	2.4800	2.3900	2.3900	-4.400%	11	1,969	+191.632%
2025-12-17	2.5000	2.5000	2.5000	2.5000	+7.296%	1	1,980	+178.800%
2025-12-16	2.5900	2.5900	2.3300	2.3300	-15.580%	57	1,980	+199.142%
2025-12-15	2.7500	2.7600	2.5000	2.7600	-16.364%	165	1,963	+152.536%
2025-12-12	3.1400	3.3000	3.1400	3.3000	+8.197%	8	1,950	+111.212%
2025-12-10	3.4000	3.4000	2.8900	3.0500	-8.955%	701	1,947	+128.525%
2025-12-08	3.0500	3.3500	3.0500	3.3500	+1.515%	3	2,461	+108.060%
2025-12-04	3.3000	3.3000	3.3000	3.3000	0.000%	3	2,460	+111.212%
2025-12-03	3.7000	3.7000	3.3000	3.3000	-8.333%	6	2,457	+111.212%
2025-12-01	3.3500	3.6000	3.1500	3.6000	-8.397%	22	2,452	+93.611%
2025-11-28	3.8500	3.9300	3.8500	3.9300	+23.585%	17	2,457	+77.354%
2025-11-26	2.9700	3.1800	2.9700	3.1800	+11.189%	5	2,452	+119.182%
2025-11-25	2.7000	2.9500	2.7000	2.8600	+4.380%	11	2,452	+143.706%
2025-11-24	2.4800	2.7400	2.4800	2.7400	+9.600%	5	2,453	+154.380%
2025-11-21	2.5000	2.5000	2.5000	2.5000	-0.398%	2	2,456	+178.800%
2025-11-20	2.7500	2.7500	2.5100	2.5100	-4.563%	28	2,458	+177.689%
2025-11-19	2.9500	2.9500	2.6300	2.6300	-6.071%	3	2,457	+165.019%
2025-11-18	2.6200	2.8100	2.6200	2.8000	+6.464%	13	2,456	+148.929%
2025-11-17	3.0000	3.0000	2.6300	2.6300	-12.040%	14	2,453	+165.019%
2025-11-14	2.3800	3.0500	2.3000	2.9900	+14.122%	2,340	2,454	+133.110%
2025-11-13	3.0000	3.0000	2.5800	2.6200	-20.846%	64	2,558	+166.031%
2025-11-12	3.6500	3.6500	3.2000	3.3100	-4.335%	178	2,538	+110.574%
2025-11-11	3.6500	3.7000	3.4600	3.4600	-15.610%	57	2,492	+101.445%
2025-11-10	4.3200	4.5500	4.0000	4.1000	+7.895%	12	2,492	+70.000%
2025-11-07	3.8000	3.9200	3.8000	3.8000	-16.484%	41	2,486	+83.421%
2025-11-06	4.8000	4.8000	4.5000	4.5500	-6.953%	29	2,485	+53.187%
2025-11-05	5.4500	5.4500	4.8000	4.8900	-9.779%	24	2,486	+42.536%
2025-11-04	6.0000	6.0000	5.4200	5.4200	-13.968%	4	2,486	+28.598%
2025-11-03	6.2100	6.4300	6.2100	6.3000	+20.000%	8	2,481	+10.635%
2025-10-31	6.0000	6.2500	5.2500	5.2500	-18.351%	36	2,481	+32.762%
2025-10-30	6.4300	6.4300	6.4300	6.4300	-7.615%	1	2,478	+8.398%
2025-10-29	6.5500	6.9600	6.5500	6.9600	-1.972%	16	2,479	+0.144%
2025-10-28	6.8000	7.1000	6.8000	7.1000	-0.699%	2	2,468	-1.831%
2025-10-27	6.9400	7.3000	6.8200	7.1500	+13.672%	42	2,464	-2.517%
2025-10-24	6.2900	6.2900	6.2900	6.2900	+8.448%	3	2,464	+10.811%
2025-10-23	5.0800	6.0000	5.0500	5.8000	+24.197%	14	2,464	+20.172%
2025-10-22	5.6000	5.7500	4.6700	4.6700	-30.299%	133	2,453	+49.251%
2025-10-21	6.7000	6.7000	6.7000	6.7000	+3.077%	100	2,353	+4.030%
2025-10-20	5.8800	6.8000	5.8400	6.5000	+37.421%	1,001	2,353	+7.231%
2025-10-17	4.9000	4.9000	4.7300	4.7300	-7.255%	6	2,116	+47.357%
2025-10-16	6.2000	6.2500	5.1000	5.1000	-20.313%	22	2,116	+36.667%
2025-10-15	6.6500	6.6500	6.4000	6.4000	-4.192%	53	2,115	+8.906%
2025-10-14	5.4700	6.6800	5.3100	6.6800	+10.413%	14	2,114	+4.341%
2025-10-13	5.7100	6.0500	5.7100	6.0500	+16.346%	7	2,104	+15.207%
2025-10-10	6.6000	7.0800	5.2000	5.2000	-11.111%	25	2,100	+34.038%
2025-10-09	6.3500	6.3500	5.0500	5.8500	-5.340%	15	2,098	+19.145%
2025-10-08	6.1500	6.3900	6.1000	6.1800	+12.364%	266	2,093	+12.783%
2025-10-07	5.8500	5.8500	5.0000	5.5000	-0.901%	216	2,086	+26.727%
2025-10-06	4.9500	5.8500	4.8900	5.5500	+13.265%	96	2,085	+25.586%
2025-10-03	4.7700	5.1000	4.7000	4.9000	+9.865%	11	2,038	+42.245%
2025-10-02	4.5000	4.5000	4.3000	4.4600	+3.721%	13	2,027	+56.278%
2025-10-01	4.4000	4.4200	4.1000	4.3000	0.000%	19	2,026	+62.093%
2025-09-30	4.6500	4.7500	4.3000	4.3000	-8.705%	28	2,016	+62.093%
2025-09-29	4.3500	4.8000	4.2000	4.7100	+28.689%	2,052	2,015	+47.983%
2025-09-26	3.5000	3.6600	3.5000	3.6600	0.000%	12	11	+90.437%