Dark

RIOT20280121C5
RIOT Jan 21 2028 5.00 Call (RIOT280121C00005000)
option OPRA

EOD

Sep 10, 2026

16.80-6.145%(-1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.7000	16.8000	15.7000	16.8000	-6.145%	2	254	0.000%
2026-09-09	17.9000	17.9000	17.9000	17.9000	+15.484%	2	255	-6.145%
2026-09-03	15.5000	15.5000	15.5000	15.5000	+12.400%	1	255	+8.387%
2026-09-01	13.7500	13.7900	13.7500	13.7900	-9.396%	3	256	+21.827%
2026-08-28	15.7600	15.7600	15.2200	15.2200	-12.175%	3	258	+10.381%
2026-08-27	16.9800	17.3300	16.9300	17.3300	+2.484%	7	255	-3.058%
2026-08-26	16.9100	16.9100	16.9100	16.9100	-1.572%	1	261	-0.651%
2026-08-25	17.1800	17.1800	17.1800	17.1800	-1.264%	1	261	-2.212%
2026-08-21	17.4000	17.4000	17.4000	17.4000	+7.407%	10	260	-3.448%
2026-08-20	16.4100	16.4100	16.2000	16.2000	+6.160%	13	260	+3.704%
2026-08-19	15.4500	15.4500	15.2600	15.2600	+1.733%	12	270	+10.092%
2026-08-18	15.0800	15.0800	14.9500	15.0000	-5.779%	231	267	+12.000%
2026-08-17	15.9200	15.9200	15.9200	15.9200	+2.051%	3	147	+5.528%
2026-08-11	17.2500	17.2500	15.6000	15.6000	-14.754%	16	147	+7.692%
2026-07-30	18.3000	18.3000	18.3000	18.3000	+7.018%	1	143	-8.197%
2026-07-28	17.1000	17.1000	17.1000	17.1000	+22.143%	3	144	-1.754%
2026-07-17	14.0000	14.0100	14.0000	14.0000	-17.647%	36	144	+20.000%
2026-07-10	17.0000	17.0000	17.0000	17.0000	-8.602%	1	169	-1.176%
2026-07-09	18.6000	18.6000	18.6000	18.6000	-6.767%	36	169	-9.677%
2026-07-01	20.4000	20.4000	19.9500	19.9500	-16.875%	4	169	-15.789%
2026-06-26	24.0000	24.0000	24.0000	24.0000	+2.608%	5	173	-30.000%
2026-06-15	23.3900	23.3900	23.3900	23.3900	+3.633%	2	183	-28.174%
2026-06-12	21.0000	23.3000	21.0000	22.5700	+6.062%	5	183	-25.565%
2026-06-11	20.6500	21.2800	20.6500	21.2800	+6.135%	25	183	-21.053%
2026-06-05	20.0500	20.0500	20.0500	20.0500	-16.003%	1	203	-16.209%
2026-06-03	23.8700	23.8700	23.8700	23.8700	+5.619%	1	204	-29.619%
2026-05-29	22.6000	22.6000	22.6000	22.6000	-5.833%	3	204	-25.664%
2026-05-28	24.0000	24.0000	24.0000	24.0000	+4.849%	5	201	-30.000%
2026-05-27	21.7500	22.8900	21.7500	22.8900	+4.045%	75	206	-26.606%
2026-05-26	22.0000	22.0000	22.0000	22.0000	+18.598%	1	241	-23.636%
2026-05-18	18.9000	18.9000	18.5500	18.5500	-7.250%	56	242	-9.434%
2026-05-15	19.5000	20.0000	19.5000	20.0000	-3.475%	2	242	-16.000%
2026-05-13	20.7200	20.7200	20.7200	20.7200	+5.985%	1	295	-18.919%
2026-05-12	20.4000	20.6300	19.5500	19.5500	-6.993%	11	296	-14.066%
2026-05-11	21.0000	21.0200	21.0000	21.0200	+6.430%	7	296	-20.076%
2026-05-07	21.1700	21.1700	19.0000	19.7500	+1.282%	29	283	-14.937%
2026-05-06	19.5000	19.5000	19.5000	19.5000	+34.948%	1	258	-13.846%
2026-05-04	14.6400	14.6400	14.4500	14.4500	+22.979%	3	259	+16.263%
2026-04-29	11.7500	11.7500	11.7500	11.7500	-6.598%	10	256	+42.979%
2026-04-16	12.7500	13.1500	12.4500	12.5800	-13.836%	13	241	+33.545%
2026-04-14	14.6000	14.6000	14.6000	14.6000	+11.877%	10	241	+15.068%
2026-04-10	13.0500	13.0500	13.0500	13.0500	-0.458%	5	251	+28.736%
2026-04-09	13.0600	13.1100	13.0600	13.1100	+47.303%	15	251	+28.146%
2026-04-02	8.9000	8.9000	8.9000	8.9000	+3.488%	1	236	+88.764%
2026-03-31	8.6000	8.6000	8.6000	8.6000	+3.365%	1	236	+95.349%
2026-03-30	8.3400	8.3400	8.3200	8.3200	-21.509%	3	235	+101.923%
2026-03-24	10.6000	10.6000	10.6000	10.6000	+1.923%	1	234	+58.491%
2026-03-23	10.4000	10.4000	10.4000	10.4000	+11.588%	1	234	+61.538%
2026-03-20	9.3200	9.3200	9.3200	9.3200	-6.332%	1	235	+80.258%
2026-03-19	9.9500	9.9500	9.9500	9.9500	-8.716%	1	234	+68.844%
2026-03-17	10.9000	10.9000	10.9000	10.9000	-6.034%	10	234	+54.128%
2026-03-09	10.3200	11.6000	10.3200	11.6000	+10.476%	2	224	+44.828%
2026-03-06	10.5000	10.5000	10.5000	10.5000	-9.170%	2	224	+60.000%
2026-03-05	11.4500	11.5600	11.4500	11.5600	-8.976%	2	225	+45.329%
2026-03-04	12.7000	12.7000	12.7000	12.7000	+2.254%	1	223	+32.283%
2026-02-24	12.4200	12.4200	12.4200	12.4200	+3.500%	1	222	+35.266%
2026-02-20	12.7800	12.7800	12.0000	12.0000	+18.812%	2	222	+40.000%
2026-02-06	10.1000	10.1000	10.1000	10.1000	+16.763%	1	221	+66.337%
2026-02-05	9.7000	10.1600	8.6500	8.6500	-19.535%	20	221	+94.220%
2026-02-04	10.7500	10.7500	10.7500	10.7500	-7.328%	1	210	+56.279%
2026-02-03	11.6000	11.6000	11.6000	11.6000	-6.677%	1	210	+44.828%
2026-01-29	12.4300	12.4300	12.4300	12.4300	-9.270%	3	209	+35.157%
2026-01-21	13.7000	13.7000	13.7000	13.7000	-6.803%	10	209	+22.628%
2026-01-20	14.0000	14.7000	14.0000	14.7000	-3.480%	2	199	+14.286%
2026-01-16	14.4000	15.2300	14.3800	15.2300	+19.921%	46	156	+10.309%
2026-01-13	12.7500	12.8000	12.7000	12.7000	+1.600%	37	156	+32.283%
2026-01-12	11.6300	12.5000	11.6300	12.5000	+10.816%	9	133	+34.400%
2026-01-07	11.2800	11.2800	11.2800	11.2800	+3.391%	1	136	+48.936%
2026-01-05	10.9200	10.9200	10.9100	10.9100	+18.458%	2	137	+53.987%
2025-12-31	9.2100	9.2100	9.2100	9.2100	-0.432%	5	137	+82.410%
2025-12-30	9.2500	9.2500	9.2500	9.2500	-4.145%	25	137	+81.622%
2025-12-29	9.8000	9.8000	9.6500	9.6500	-4.455%	3	137	+74.093%
2025-12-24	10.1000	10.1000	10.1000	10.1000	-4.175%	1	139	+66.337%
2025-12-23	10.5400	10.5400	10.5400	10.5400	+2.330%	1	139	+59.393%
2025-12-19	10.2000	10.3000	10.2000	10.3000	+3.726%	4	139	+63.107%
2025-12-18	9.9300	9.9300	9.9300	9.9300	+4.526%	1	139	+69.184%
2025-12-16	9.7500	9.7500	9.5000	9.5000	-20.168%	2	139	+76.842%
2025-12-12	11.9000	11.9000	11.9000	11.9000	-2.459%	10	138	+41.176%
2025-12-09	12.2000	12.2000	12.1500	12.2000	+7.018%	202	138	+37.705%
2025-12-05	11.4000	11.4000	11.4000	11.4000	-4.603%	1	186	+47.368%
2025-12-02	11.9500	11.9500	11.9500	11.9500	+15.459%	1	186	+40.586%
2025-11-24	9.8000	10.3500	9.4000	10.3500	+16.292%	6	185	+62.319%
2025-11-21	9.3200	9.3200	8.9000	8.9000	-11.000%	3	185	+88.764%
2025-11-20	10.6000	10.6000	10.0000	10.0000	-12.281%	2	182	+68.000%
2025-11-13	11.4000	11.4000	11.4000	11.4000	-4.921%	1	181	+47.368%
2025-11-12	11.9900	11.9900	11.9900	11.9900	-31.486%	1	181	+40.117%
2025-11-03	17.5500	17.8800	17.5000	17.5000	+0.287%	32	192	-4.000%
2025-10-30	17.4500	17.4500	17.4500	17.4500	-4.488%	10	192	-3.725%
2025-10-29	18.2700	18.2700	18.2700	18.2700	-2.352%	1	187	-8.046%
2025-10-28	18.7100	18.7100	18.7100	18.7100	-0.479%	2	186	-10.208%
2025-10-20	18.8000	18.8000	18.8000	18.8000	+4.444%	1	186	-10.638%
2025-10-15	18.7500	19.0000	18.0000	18.0000	-2.703%	55	185	-6.667%
2025-10-14	18.5000	18.5000	18.5000	18.5000	+2.778%	4	186	-9.189%
2025-10-13	18.0000	18.0000	18.0000	18.0000	-4.000%	5	190	-6.667%
2025-10-10	18.7500	18.7500	18.7500	18.7500	+5.872%	9	185	-10.400%
2025-10-09	17.7100	17.7100	17.7100	17.7100	-2.692%	58	176	-5.138%
2025-10-08	18.2000	18.2000	18.2000	18.2000	+5.507%	7	118	-7.692%
2025-10-07	17.4000	17.4000	17.2500	17.2500	-1.597%	6	125	-2.609%
2025-10-06	17.6000	17.6000	17.5300	17.5300	+10.949%	20	119	-4.164%
2025-10-03	16.4500	16.4500	15.8000	15.8000	+6.040%	45	99	+6.329%
2025-09-30	14.9000	14.9000	14.9000	14.9000	-6.583%	20	82	+12.752%
2025-09-29	15.7700	15.9500	15.7700	15.9500	+15.162%	2	62	+5.329%
2025-09-26	13.1000	13.8500	13.1000	13.8500	-3.819%	11	62	+21.300%
2025-09-24	14.4000	14.4000	14.4000	14.4000	+3.300%	10	51	+16.667%
2025-09-18	13.9000	13.9400	13.9000	13.9400	+5.049%	10	41	+20.516%
2025-09-17	13.2600	13.2700	13.0700	13.2700	+0.913%	31	42	+26.601%
2025-09-16	13.1500	13.1500	13.1500	13.1500	+3.137%	1	11	+27.757%
2025-09-15	12.7500	12.7500	12.7500	12.7500	0.000%	10	10	+31.765%