Dark

RIOT20280121C8
RIOT Jan 21 2028 8.00 Call (RIOT280121C00008000)
option OPRA

EOD

Jul 24, 2026

16.85+2.059%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	16.8500	16.8500	16.8500	16.8500	+2.059%	1	852	0.000%
2026-07-07	16.1900	16.5100	16.1900	16.5100	-10.076%	5	852	+2.059%
2026-07-06	18.0000	18.3600	18.0000	18.3600	-15.157%	11	857	-8.224%
2026-06-29	21.6400	21.6400	21.6400	21.6400	+0.185%	10	856	-22.135%
2026-06-26	21.6000	21.6000	21.6000	21.6000	-0.231%	3	866	-21.991%
2026-06-24	21.6500	21.6500	21.6500	21.6500	-0.092%	1	869	-22.171%
2026-06-17	21.6700	21.6700	21.6700	21.6700	+3.190%	10	893	-22.243%
2026-06-12	21.0000	21.0000	21.0000	21.0000	+11.465%	24	893	-19.762%
2026-06-09	18.8400	18.8400	18.8400	18.8400	-12.575%	1	893	-10.563%
2026-06-03	21.7500	21.7500	21.5500	21.5500	-3.795%	15	894	-21.810%
2026-06-01	20.0000	22.4000	20.0000	22.4000	+6.010%	2	904	-24.777%
2026-05-29	21.1000	21.2700	21.1000	21.1300	-3.823%	7	904	-20.256%
2026-05-28	21.8000	21.9700	21.5000	21.9700	+7.696%	17	906	-23.305%
2026-05-27	19.5000	20.4000	19.5000	20.4000	+10.270%	86	907	-17.402%
2026-05-21	18.5000	18.5000	18.5000	18.5000	+4.225%	2	949	-8.919%
2026-05-08	17.7500	17.7500	17.7500	17.7500	-6.922%	1	951	-5.070%
2026-05-07	19.0700	19.0700	19.0700	19.0700	+12.507%	2	951	-11.641%
2026-05-06	17.2600	17.3400	16.8000	16.9500	+36.254%	17	951	-0.590%
2026-05-04	12.4400	12.4400	12.4400	12.4400	-3.115%	4	968	+35.450%
2026-05-01	13.7500	13.7500	12.7500	12.8400	+13.327%	514	1,261	+31.231%
2026-04-30	11.3300	11.3300	11.3300	11.3300	+14.214%	1	1,261	+48.720%
2026-04-29	9.9100	9.9200	9.9100	9.9200	-9.406%	2	1,262	+69.859%
2026-04-28	10.7500	10.9500	10.7500	10.9500	-13.780%	64	1,263	+53.881%
2026-04-27	12.7000	12.7000	12.7000	12.7000	+8.269%	1	1,322	+32.677%
2026-04-21	11.8300	11.8300	11.7300	11.7300	-0.593%	30	1,296	+43.649%
2026-04-17	11.5500	11.8000	11.5500	11.8000	+3.057%	11	1,296	+42.797%
2026-04-15	11.4500	11.4500	11.4500	11.4500	0.000%	2	1,296	+47.162%
2026-04-13	11.0500	11.4500	11.0500	11.4500	+9.569%	11	1,297	+47.162%
2026-04-08	10.5000	10.5000	10.2000	10.4500	+52.555%	6	1,306	+61.244%
2026-03-31	6.8500	6.8500	6.8500	6.8500	-13.071%	1	1,306	+145.985%
2026-03-27	7.9000	7.9000	7.8300	7.8800	-12.444%	4	1,307	+113.832%
2026-03-23	9.0000	9.0000	9.0000	9.0000	+9.091%	2	1,303	+87.222%
2026-03-20	8.2500	8.2500	8.2500	8.2500	-14.773%	1	1,301	+104.242%
2026-03-13	9.6800	9.6800	9.6800	9.6800	+4.086%	1	1,300	+74.070%
2026-03-12	9.3000	9.3000	9.3000	9.3000	-0.428%	1	1,299	+81.183%
2026-03-11	9.3400	9.3400	9.3400	9.3400	+9.624%	1	1,299	+80.407%
2026-03-09	8.5200	8.5200	8.5200	8.5200	-4.804%	1	1,298	+97.770%
2026-03-06	8.9500	8.9500	8.9500	8.9500	-15.566%	2	1,299	+88.268%
2026-02-24	10.6000	10.6000	10.6000	10.6000	+3.415%	5	1,299	+58.962%
2026-02-18	10.2500	10.2500	10.2500	10.2500	+4.592%	1	1,299	+64.390%
2026-02-13	9.9000	9.9000	9.8000	9.8000	+5.150%	2	1,298	+71.939%
2026-02-11	9.3200	9.3200	9.3200	9.3200	-3.420%	6	1,298	+80.794%
2026-02-10	9.5800	9.6500	9.5800	9.6500	+2.008%	16	1,298	+74.611%
2026-02-09	9.4600	9.4600	9.4600	9.4600	+1.720%	15	1,297	+78.118%
2026-02-06	8.4200	9.3000	7.8500	9.3000	+33.238%	203	1,282	+81.183%
2026-02-05	6.9800	6.9800	6.9800	6.9800	-22.011%	1	1,342	+141.404%
2026-02-04	8.7000	8.9500	8.7000	8.9500	-8.580%	11	1,341	+88.268%
2026-02-02	9.7000	9.7900	9.7000	9.7900	-17.384%	17	1,335	+72.114%
2026-01-27	11.8500	11.8500	11.8500	11.8500	+7.825%	1	1,334	+42.194%
2026-01-26	10.9000	10.9900	10.8500	10.9900	-17.057%	101	1,333	+53.321%
2026-01-16	11.9500	13.2500	11.8500	13.2500	+20.455%	108	1,317	+27.170%
2026-01-15	11.1700	11.6400	11.0000	11.0000	-8.333%	36	1,317	+53.182%
2026-01-14	11.8200	12.0000	11.8200	12.0000	+21.212%	8	1,314	+40.417%
2026-01-09	9.8000	9.9000	9.8000	9.9000	+2.062%	22	1,309	+70.202%
2026-01-06	9.7000	9.7000	9.7000	9.7000	+2.646%	1	1,287	+73.711%
2026-01-05	9.2000	9.4500	9.1800	9.4500	+5.469%	23	1,286	+78.307%
2026-01-02	8.7600	8.9600	8.7600	8.9600	+18.675%	21	1,286	+88.058%
2025-12-31	7.6000	7.6000	7.5300	7.5500	-6.559%	101	1,166	+123.179%
2025-12-30	8.1000	8.1000	8.0800	8.0800	+1.635%	45	1,166	+108.540%
2025-12-29	8.2000	8.2000	7.9500	7.9500	-4.676%	32	1,121	+111.950%
2025-12-26	8.5000	8.5000	8.3400	8.3400	-3.023%	150	1,100	+102.038%
2025-12-24	8.6000	8.6000	8.6000	8.6000	+1.775%	1	950	+95.930%
2025-12-23	8.4500	8.4500	8.4500	8.4500	-10.392%	1	950	+99.408%
2025-12-22	9.5000	9.5000	9.1800	9.4300	+8.391%	53	950	+78.685%
2025-12-19	8.7000	8.7000	8.7000	8.7000	-1.136%	1	950	+93.678%
2025-12-18	8.3400	8.8000	7.9000	8.8000	+10.000%	11	951	+91.477%
2025-12-17	8.4500	8.4500	7.9500	8.0000	+1.266%	27	952	+110.625%
2025-12-16	8.3500	8.4000	7.9000	7.9000	-7.059%	105	950	+113.291%
2025-12-15	9.2200	9.2200	8.5000	8.5000	-16.174%	95	857	+98.235%
2025-12-12	10.5500	10.5500	10.0000	10.1400	-0.588%	15	814	+66.174%
2025-12-11	9.4500	10.2000	9.4500	10.2000	+2.616%	3	812	+65.196%
2025-12-10	9.9000	9.9400	9.9000	9.9400	-4.880%	3	812	+69.517%
2025-12-09	10.5000	10.5000	10.4500	10.4500	+7.179%	401	812	+61.244%
2025-12-05	9.7500	9.7500	9.7500	9.7500	-7.758%	14	611	+72.821%
2025-12-04	10.5700	10.5700	10.5700	10.5700	+6.876%	1	618	+59.413%
2025-12-03	9.9000	9.9000	9.8900	9.8900	-0.202%	10	617	+70.374%
2025-12-01	9.9100	9.9100	9.9100	9.9100	-2.843%	10	617	+70.030%
2025-11-28	10.4700	10.4700	10.2000	10.2000	+7.368%	3	607	+65.196%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+15.854%	1	604	+77.368%
2025-11-25	8.2000	8.2000	8.2000	8.2000	+7.190%	1	604	+105.488%
2025-11-21	7.7800	7.7800	7.5900	7.6500	-15.000%	310	603	+120.261%
2025-11-20	9.0000	9.0000	9.0000	9.0000	+10.429%	12	303	+87.222%
2025-11-19	8.1500	8.1500	8.1500	8.1500	-5.671%	2	291	+106.748%
2025-11-18	8.6400	8.6400	8.6400	8.6400	+7.063%	2	289	+95.023%
2025-11-14	8.0700	8.0700	8.0700	8.0700	-14.149%	2	291	+108.798%
2025-11-13	9.4000	9.4000	9.4000	9.4000	-6.000%	1	289	+79.255%
2025-11-12	9.9300	10.0000	9.9300	10.0000	-7.407%	2	288	+68.500%
2025-11-11	10.9500	10.9500	10.8000	10.8000	-1.907%	11	288	+56.019%
2025-11-07	11.0100	11.0100	11.0100	11.0100	-26.600%	10	288	+53.043%
2025-11-03	15.1000	15.1000	15.0000	15.0000	+5.634%	2	287	+12.333%
2025-10-31	14.2000	14.2000	14.2000	14.2000	-5.333%	1	287	+18.662%
2025-10-30	15.8300	15.8300	15.0000	15.0000	-9.091%	4	286	+12.333%
2025-10-29	16.5000	16.5000	16.5000	16.5000	+0.610%	5	290	+2.121%
2025-10-28	16.5000	16.5000	16.4000	16.4000	-5.366%	7	290	+2.744%
2025-10-27	16.2500	17.3300	16.2500	17.3300	+27.333%	64	279	-2.770%
2025-10-22	13.6100	13.6100	13.6100	13.6100	+10.202%	1	279	+23.806%
2025-10-17	12.3500	12.3500	12.3500	12.3500	-24.465%	2	279	+36.437%
2025-10-13	15.6700	16.3500	15.6700	16.3500	+2.188%	2	279	+3.058%
2025-10-10	16.0000	16.0000	16.0000	16.0000	+3.159%	1	278	+5.313%
2025-10-08	15.5100	15.5100	15.5100	15.5100	-1.210%	1	278	+8.640%
2025-10-07	15.2000	15.7000	15.2000	15.7000	+6.441%	49	278	+7.325%
2025-10-06	14.7500	14.7500	14.7500	14.7500	+3.147%	2	229	+14.237%
2025-10-03	14.3000	14.3000	14.3000	14.3000	+5.691%	3	229	+17.832%
2025-09-30	13.5300	13.5300	13.5300	13.5300	-0.879%	1	229	+24.538%
2025-09-29	12.8500	13.6500	12.8500	13.6500	+19.737%	7	228	+23.443%
2025-09-26	11.4000	11.4000	11.4000	11.4000	-6.481%	5	231	+47.807%
2025-09-19	12.1900	12.1900	12.1900	12.1900	+3.745%	1	231	+38.228%
2025-09-18	11.7900	11.7900	11.7500	11.7500	-0.424%	220	231	+43.404%
2025-09-17	11.2600	11.8000	11.2500	11.8000	0.000%	11	11	+42.797%