Dark

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

EOD

Sep 10, 2026

14.47-11.172%(-1.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.4700	14.4700	14.4700	14.4700	-11.172%	2	924	0.000%
2026-09-08	16.0000	16.2900	16.0000	16.2900	+11.882%	7	922	-11.172%
2026-09-03	13.0000	14.5600	13.0000	14.5600	+23.390%	13	919	-0.618%
2026-09-01	11.8000	11.8000	11.8000	11.8000	-4.453%	11	919	+22.627%
2026-08-31	12.3500	12.3500	12.3500	12.3500	-18.750%	1	918	+17.166%
2026-08-25	15.2000	15.2000	15.2000	15.2000	+7.193%	3	917	-4.803%
2026-08-24	14.1800	14.1800	14.1800	14.1800	+3.504%	1	914	+2.045%
2026-08-20	13.4500	13.7000	13.4500	13.7000	+1.632%	50	914	+5.620%
2026-08-19	13.4800	13.4800	13.4800	13.4800	+5.725%	50	864	+7.344%
2026-08-14	12.7500	12.7500	12.7500	12.7500	-3.774%	2	864	+13.490%
2026-08-13	14.2000	14.2000	13.2500	13.2500	-11.074%	11	863	+9.208%
2026-08-12	14.9000	14.9000	14.9000	14.9000	-1.194%	10	852	-2.886%
2026-08-07	15.0800	15.0800	15.0800	15.0800	-1.115%	2	852	-4.045%
2026-08-06	15.2500	15.2500	15.2500	15.2500	-9.496%	2	852	-5.115%
2026-07-24	16.8500	16.8500	16.8500	16.8500	+2.059%	1	852	-14.125%
2026-07-07	16.1900	16.5100	16.1900	16.5100	-10.076%	5	852	-12.356%
2026-07-06	18.0000	18.3600	18.0000	18.3600	-15.157%	11	857	-21.187%
2026-06-29	21.6400	21.6400	21.6400	21.6400	+0.185%	10	856	-33.133%
2026-06-26	21.6000	21.6000	21.6000	21.6000	-0.231%	3	866	-33.009%
2026-06-24	21.6500	21.6500	21.6500	21.6500	-0.092%	1	869	-33.164%
2026-06-17	21.6700	21.6700	21.6700	21.6700	+3.190%	10	893	-33.226%
2026-06-12	21.0000	21.0000	21.0000	21.0000	+11.465%	24	893	-31.095%
2026-06-09	18.8400	18.8400	18.8400	18.8400	-12.575%	1	893	-23.195%
2026-06-03	21.7500	21.7500	21.5500	21.5500	-3.795%	15	894	-32.854%
2026-06-01	20.0000	22.4000	20.0000	22.4000	+6.010%	2	904	-35.402%
2026-05-29	21.1000	21.2700	21.1000	21.1300	-3.823%	7	904	-31.519%
2026-05-28	21.8000	21.9700	21.5000	21.9700	+7.696%	17	906	-34.137%
2026-05-27	19.5000	20.4000	19.5000	20.4000	+10.270%	86	907	-29.069%
2026-05-21	18.5000	18.5000	18.5000	18.5000	+4.225%	2	949	-21.784%
2026-05-08	17.7500	17.7500	17.7500	17.7500	-6.922%	1	951	-18.479%
2026-05-07	19.0700	19.0700	19.0700	19.0700	+12.507%	2	951	-24.122%
2026-05-06	17.2600	17.3400	16.8000	16.9500	+36.254%	17	951	-14.631%
2026-05-04	12.4400	12.4400	12.4400	12.4400	-3.115%	4	968	+16.318%
2026-05-01	13.7500	13.7500	12.7500	12.8400	+13.327%	514	1,261	+12.695%
2026-04-30	11.3300	11.3300	11.3300	11.3300	+14.214%	1	1,261	+27.714%
2026-04-29	9.9100	9.9200	9.9100	9.9200	-9.406%	2	1,262	+45.867%
2026-04-28	10.7500	10.9500	10.7500	10.9500	-13.780%	64	1,263	+32.146%
2026-04-27	12.7000	12.7000	12.7000	12.7000	+8.269%	1	1,322	+13.937%
2026-04-21	11.8300	11.8300	11.7300	11.7300	-0.593%	30	1,296	+23.359%
2026-04-17	11.5500	11.8000	11.5500	11.8000	+3.057%	11	1,296	+22.627%
2026-04-15	11.4500	11.4500	11.4500	11.4500	0.000%	2	1,296	+26.376%
2026-04-13	11.0500	11.4500	11.0500	11.4500	+9.569%	11	1,297	+26.376%
2026-04-08	10.5000	10.5000	10.2000	10.4500	+52.555%	6	1,306	+38.469%
2026-03-31	6.8500	6.8500	6.8500	6.8500	-13.071%	1	1,306	+111.241%
2026-03-27	7.9000	7.9000	7.8300	7.8800	-12.444%	4	1,307	+83.629%
2026-03-23	9.0000	9.0000	9.0000	9.0000	+9.091%	2	1,303	+60.778%
2026-03-20	8.2500	8.2500	8.2500	8.2500	-14.773%	1	1,301	+75.394%
2026-03-13	9.6800	9.6800	9.6800	9.6800	+4.086%	1	1,300	+49.483%
2026-03-12	9.3000	9.3000	9.3000	9.3000	-0.428%	1	1,299	+55.591%
2026-03-11	9.3400	9.3400	9.3400	9.3400	+9.624%	1	1,299	+54.925%
2026-03-09	8.5200	8.5200	8.5200	8.5200	-4.804%	1	1,298	+69.836%
2026-03-06	8.9500	8.9500	8.9500	8.9500	-15.566%	2	1,299	+61.676%
2026-02-24	10.6000	10.6000	10.6000	10.6000	+3.415%	5	1,299	+36.509%
2026-02-18	10.2500	10.2500	10.2500	10.2500	+4.592%	1	1,299	+41.171%
2026-02-13	9.9000	9.9000	9.8000	9.8000	+5.150%	2	1,298	+47.653%
2026-02-11	9.3200	9.3200	9.3200	9.3200	-3.420%	6	1,298	+55.258%
2026-02-10	9.5800	9.6500	9.5800	9.6500	+2.008%	16	1,298	+49.948%
2026-02-09	9.4600	9.4600	9.4600	9.4600	+1.720%	15	1,297	+52.960%
2026-02-06	8.4200	9.3000	7.8500	9.3000	+33.238%	203	1,282	+55.591%
2026-02-05	6.9800	6.9800	6.9800	6.9800	-22.011%	1	1,342	+107.307%
2026-02-04	8.7000	8.9500	8.7000	8.9500	-8.580%	11	1,341	+61.676%
2026-02-02	9.7000	9.7900	9.7000	9.7900	-17.384%	17	1,335	+47.804%
2026-01-27	11.8500	11.8500	11.8500	11.8500	+7.825%	1	1,334	+22.110%
2026-01-26	10.9000	10.9900	10.8500	10.9900	-17.057%	101	1,333	+31.665%
2026-01-16	11.9500	13.2500	11.8500	13.2500	+20.455%	108	1,317	+9.208%
2026-01-15	11.1700	11.6400	11.0000	11.0000	-8.333%	36	1,317	+31.545%
2026-01-14	11.8200	12.0000	11.8200	12.0000	+21.212%	8	1,314	+20.583%
2026-01-09	9.8000	9.9000	9.8000	9.9000	+2.062%	22	1,309	+46.162%
2026-01-06	9.7000	9.7000	9.7000	9.7000	+2.646%	1	1,287	+49.175%
2026-01-05	9.2000	9.4500	9.1800	9.4500	+5.469%	23	1,286	+53.122%
2026-01-02	8.7600	8.9600	8.7600	8.9600	+18.675%	21	1,286	+61.496%
2025-12-31	7.6000	7.6000	7.5300	7.5500	-6.559%	101	1,166	+91.656%
2025-12-30	8.1000	8.1000	8.0800	8.0800	+1.635%	45	1,166	+79.084%
2025-12-29	8.2000	8.2000	7.9500	7.9500	-4.676%	32	1,121	+82.013%
2025-12-26	8.5000	8.5000	8.3400	8.3400	-3.023%	150	1,100	+73.501%
2025-12-24	8.6000	8.6000	8.6000	8.6000	+1.775%	1	950	+68.256%
2025-12-23	8.4500	8.4500	8.4500	8.4500	-10.392%	1	950	+71.243%
2025-12-22	9.5000	9.5000	9.1800	9.4300	+8.391%	53	950	+53.446%
2025-12-19	8.7000	8.7000	8.7000	8.7000	-1.136%	1	950	+66.322%
2025-12-18	8.3400	8.8000	7.9000	8.8000	+10.000%	11	951	+64.432%
2025-12-17	8.4500	8.4500	7.9500	8.0000	+1.266%	27	952	+80.875%
2025-12-16	8.3500	8.4000	7.9000	7.9000	-7.059%	105	950	+83.165%
2025-12-15	9.2200	9.2200	8.5000	8.5000	-16.174%	95	857	+70.235%
2025-12-12	10.5500	10.5500	10.0000	10.1400	-0.588%	15	814	+42.702%
2025-12-11	9.4500	10.2000	9.4500	10.2000	+2.616%	3	812	+41.863%
2025-12-10	9.9000	9.9400	9.9000	9.9400	-4.880%	3	812	+45.573%
2025-12-09	10.5000	10.5000	10.4500	10.4500	+7.179%	401	812	+38.469%
2025-12-05	9.7500	9.7500	9.7500	9.7500	-7.758%	14	611	+48.410%
2025-12-04	10.5700	10.5700	10.5700	10.5700	+6.876%	1	618	+36.897%
2025-12-03	9.9000	9.9000	9.8900	9.8900	-0.202%	10	617	+46.309%
2025-12-01	9.9100	9.9100	9.9100	9.9100	-2.843%	10	617	+46.014%
2025-11-28	10.4700	10.4700	10.2000	10.2000	+7.368%	3	607	+41.863%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+15.854%	1	604	+52.316%
2025-11-25	8.2000	8.2000	8.2000	8.2000	+7.190%	1	604	+76.463%
2025-11-21	7.7800	7.7800	7.5900	7.6500	-15.000%	310	603	+89.150%
2025-11-20	9.0000	9.0000	9.0000	9.0000	+10.429%	12	303	+60.778%
2025-11-19	8.1500	8.1500	8.1500	8.1500	-5.671%	2	291	+77.546%
2025-11-18	8.6400	8.6400	8.6400	8.6400	+7.063%	2	289	+67.477%
2025-11-14	8.0700	8.0700	8.0700	8.0700	-14.149%	2	291	+79.306%
2025-11-13	9.4000	9.4000	9.4000	9.4000	-6.000%	1	289	+53.936%
2025-11-12	9.9300	10.0000	9.9300	10.0000	-7.407%	2	288	+44.700%
2025-11-11	10.9500	10.9500	10.8000	10.8000	-1.907%	11	288	+33.981%
2025-11-07	11.0100	11.0100	11.0100	11.0100	-26.600%	10	288	+31.426%
2025-11-03	15.1000	15.1000	15.0000	15.0000	+5.634%	2	287	-3.533%
2025-10-31	14.2000	14.2000	14.2000	14.2000	-5.333%	1	287	+1.901%
2025-10-30	15.8300	15.8300	15.0000	15.0000	-9.091%	4	286	-3.533%
2025-10-29	16.5000	16.5000	16.5000	16.5000	+0.610%	5	290	-12.303%
2025-10-28	16.5000	16.5000	16.4000	16.4000	-5.366%	7	290	-11.768%
2025-10-27	16.2500	17.3300	16.2500	17.3300	+27.333%	64	279	-16.503%
2025-10-22	13.6100	13.6100	13.6100	13.6100	+10.202%	1	279	+6.319%
2025-10-17	12.3500	12.3500	12.3500	12.3500	-24.465%	2	279	+17.166%
2025-10-13	15.6700	16.3500	15.6700	16.3500	+2.188%	2	279	-11.498%
2025-10-10	16.0000	16.0000	16.0000	16.0000	+3.159%	1	278	-9.563%
2025-10-08	15.5100	15.5100	15.5100	15.5100	-1.210%	1	278	-6.705%
2025-10-07	15.2000	15.7000	15.2000	15.7000	+6.441%	49	278	-7.834%
2025-10-06	14.7500	14.7500	14.7500	14.7500	+3.147%	2	229	-1.898%
2025-10-03	14.3000	14.3000	14.3000	14.3000	+5.691%	3	229	+1.189%
2025-09-30	13.5300	13.5300	13.5300	13.5300	-0.879%	1	229	+6.948%
2025-09-29	12.8500	13.6500	12.8500	13.6500	+19.737%	7	228	+6.007%
2025-09-26	11.4000	11.4000	11.4000	11.4000	-6.481%	5	231	+26.930%
2025-09-19	12.1900	12.1900	12.1900	12.1900	+3.745%	1	231	+18.704%
2025-09-18	11.7900	11.7900	11.7500	11.7500	-0.424%	220	231	+23.149%
2025-09-17	11.2600	11.8000	11.2500	11.8000	0.000%	11	11	+22.627%