Dark

RIOT20280121P13
RIOT Jan 21 2028 13.00 Put (RIOT280121P00013000)
option OPRA

EOD

Sep 10, 2026

3.01+2.730%(+0.08)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0100	3.0100	3.0100	3.0100	+2.730%	20	1,015	0.000%
2026-09-09	2.9300	2.9300	2.9300	2.9300	+1.736%	5	1,035	+2.730%
2026-09-08	2.8300	2.8800	2.8300	2.8800	-2.373%	11	1,039	+4.514%
2026-09-04	2.9500	2.9500	2.9500	2.9500	-15.714%	72	1,068	+2.034%
2026-09-02	3.5500	3.5500	3.5000	3.5000	+1.744%	2	1,068	-14.000%
2026-09-01	3.4400	3.4400	3.4400	3.4400	+1.176%	1	1,067	-12.500%
2026-08-31	3.4200	3.4600	3.3800	3.4000	-1.449%	12	1,066	-11.471%
2026-08-28	3.4500	3.4500	3.4500	3.4500	+3.916%	3	1,056	-12.754%
2026-08-26	3.3200	3.3200	3.3200	3.3200	+1.220%	1	1,059	-9.337%
2026-08-25	3.4600	3.4600	3.0000	3.2800	-3.529%	18	1,058	-8.232%
2026-08-24	3.4000	3.4000	3.4000	3.4000	-3.409%	1	1,050	-11.471%
2026-08-21	3.1700	3.5200	3.1700	3.5200	+3.529%	61	1,051	-14.489%
2026-08-20	3.4000	3.4000	3.4000	3.4000	-8.108%	6	1,044	-11.471%
2026-08-19	3.6200	3.7000	3.6200	3.7000	+7.246%	4	1,044	-18.649%
2026-08-18	3.4500	3.4500	3.4500	3.4500	-2.817%	1	1,043	-12.754%
2026-08-17	3.5500	3.5500	3.5500	3.5500	0.000%	2	1,043	-15.211%
2026-08-13	3.2000	3.5500	3.2000	3.5500	+5.970%	204	1,043	-15.211%
2026-08-12	3.3200	3.3500	3.3200	3.3500	-6.162%	13	868	-10.149%
2026-08-11	3.5800	3.5800	3.5700	3.5700	-5.805%	4	855	-15.686%
2026-08-10	3.7200	3.9900	3.7200	3.7900	+7.365%	58	854	-20.580%
2026-08-07	3.4500	3.5300	3.4500	3.5300	-4.852%	2	846	-14.731%
2026-08-06	3.7100	3.7100	3.7100	3.7100	+6.916%	2	844	-18.868%
2026-08-03	3.4500	3.4700	3.4500	3.4700	-5.707%	6	842	-13.256%
2026-07-20	3.7500	3.8000	3.6800	3.6800	-7.538%	266	836	-18.207%
2026-07-17	3.9800	3.9800	3.9800	3.9800	+13.068%	5	577	-24.372%
2026-07-14	3.5200	3.5200	3.5200	3.5200	+8.642%	3	572	-14.489%
2026-07-06	3.2400	3.2400	3.2400	3.2400	+2.208%	1	569	-7.099%
2026-06-29	3.1700	3.1700	3.1700	3.1700	+10.453%	1	569	-5.047%
2026-06-17	2.8700	2.8700	2.8700	2.8700	-0.692%	2	569	+4.878%
2026-06-16	2.8900	2.8900	2.8900	2.8900	+1.404%	3	569	+4.152%
2026-06-02	2.8500	2.8500	2.8500	2.8500	-0.697%	37	571	+5.614%
2026-06-01	2.9000	2.9000	2.8500	2.8700	-4.013%	8	540	+4.878%
2026-05-29	2.9900	2.9900	2.9900	2.9900	-3.548%	140	542	+0.669%
2026-05-27	2.8900	3.1000	2.8700	3.1000	+0.649%	78	591	-2.903%
2026-05-26	3.0800	3.0800	3.0800	3.0800	-5.231%	2	590	-2.273%
2026-05-20	3.2500	3.2500	3.2500	3.2500	+2.848%	1	588	-7.385%
2026-05-15	3.1600	3.1600	3.1600	3.1600	+6.397%	3	587	-4.747%
2026-05-12	2.4800	2.9700	2.4800	2.9700	+2.062%	51	584	+1.347%
2026-05-11	2.9000	2.9100	2.9000	2.9100	-3.000%	2	584	+3.436%
2026-05-08	3.0500	3.0500	3.0000	3.0000	-1.639%	12	635	+0.333%
2026-05-06	3.1100	3.2200	3.0500	3.0500	-12.104%	3	625	-1.311%
2026-05-05	3.4200	3.4700	3.4200	3.4700	-6.216%	3	628	-13.256%
2026-05-04	3.7000	3.7000	3.7000	3.7000	-11.905%	5	631	-18.649%
2026-04-29	4.2000	4.2000	4.2000	4.2000	+12.903%	5	636	-28.333%
2026-04-27	3.7200	3.7200	3.7200	3.7200	+1.639%	3	631	-19.086%
2026-04-24	3.6600	3.6600	3.5500	3.6600	0.000%	24	634	-17.760%
2026-04-20	3.9400	3.9400	3.6600	3.6600	-4.188%	4	656	-17.760%
2026-04-17	3.8200	3.8200	3.8200	3.8200	-1.292%	5	656	-21.204%
2026-04-16	3.5000	3.9800	3.5000	3.8700	+0.519%	12	661	-22.222%
2026-04-15	3.8500	3.8500	3.8500	3.8500	+5.769%	1	651	-21.818%
2026-04-14	3.6500	3.6500	3.6400	3.6400	-9.000%	39	652	-17.308%
2026-04-09	3.9500	4.0000	3.9500	4.0000	-4.077%	10	615	-24.750%
2026-04-08	4.3000	4.3000	4.1700	4.1700	-10.897%	3	619	-27.818%
2026-04-07	4.6800	4.6800	4.6800	4.6800	-12.687%	1	621	-35.684%
2026-03-31	5.3900	5.3900	5.3600	5.3600	+0.942%	100	620	-43.843%
2026-03-30	5.1000	5.3100	5.1000	5.3100	+7.273%	4	520	-43.315%
2026-03-27	4.9500	4.9500	4.9500	4.9500	+4.211%	2	516	-39.192%
2026-03-26	4.7500	4.7500	4.7500	4.7500	-0.419%	1	514	-36.632%
2026-03-19	4.7700	4.7700	4.7700	4.7700	-8.269%	1	513	-36.897%
2026-03-18	5.2000	5.2000	5.2000	5.2000	+7.216%	2	513	-42.115%
2026-03-13	4.8000	4.8500	4.7500	4.8500	0.000%	62	513	-37.938%
2026-03-12	4.8500	4.8500	4.8000	4.8500	+1.677%	20	453	-37.938%
2026-03-11	4.7700	4.7700	4.7700	4.7700	-2.851%	20	433	-36.897%
2026-03-09	4.9100	4.9100	4.9100	4.9100	+2.292%	5	413	-38.697%
2026-03-06	4.6900	4.8400	4.6900	4.8000	+5.495%	55	408	-37.292%
2026-03-03	4.6100	4.6100	4.5500	4.5500	+1.111%	9	357	-33.846%
2026-02-27	4.5000	4.5000	4.5000	4.5000	+5.882%	3	350	-33.111%
2026-02-26	4.2500	4.2500	4.2500	4.2500	-5.556%	2	353	-29.176%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-2.174%	1	351	-33.111%
2026-02-23	4.6000	4.6000	4.6000	4.6000	+1.545%	5	350	-34.565%
2026-02-18	4.5300	4.5300	4.5300	4.5300	-4.632%	5	345	-33.554%
2026-02-11	4.7500	4.7500	4.7500	4.7500	-10.377%	1	340	-36.632%
2026-02-09	5.3000	5.3000	5.3000	5.3000	+1.533%	5	340	-43.208%
2026-02-06	5.2200	5.2200	5.2200	5.2200	+14.725%	5	345	-42.337%
2026-02-02	4.5500	4.5500	4.5500	4.5500	+2.247%	6	340	-33.846%
2026-01-30	4.3100	4.5000	4.3100	4.4500	+4.706%	9	346	-32.360%
2026-01-29	4.2500	4.2500	4.2500	4.2500	+0.950%	2	349	-29.176%
2026-01-26	4.2100	4.2100	4.2100	4.2100	+5.250%	5	351	-28.504%
2026-01-22	4.1000	4.1000	4.0000	4.0000	-0.498%	2	356	-24.750%
2026-01-21	4.0200	4.0200	4.0200	4.0200	+4.145%	1	354	-25.124%
2026-01-16	3.9500	3.9700	3.8600	3.8600	-8.095%	66	287	-22.021%
2026-01-15	4.2000	4.2000	4.2000	4.2000	+0.239%	7	287	-28.333%
2026-01-14	4.1900	4.1900	4.1900	4.1900	-7.912%	1	280	-28.162%
2026-01-08	4.5500	4.5500	4.5500	4.5500	-0.438%	1	281	-33.846%
2026-01-07	4.5700	4.5700	4.5700	4.5700	-2.766%	1	280	-34.136%
2026-01-06	4.7000	4.7000	4.7000	4.7000	-6.931%	10	279	-35.957%
2026-01-02	5.0500	5.0500	5.0500	5.0500	-0.198%	5	269	-40.396%
2025-12-29	5.0500	5.0600	5.0500	5.0600	+3.901%	4	264	-40.514%
2025-12-24	4.9300	4.9300	4.8700	4.8700	+4.731%	4	263	-38.193%
2025-12-22	4.5500	4.6500	4.5500	4.6500	-5.870%	33	263	-35.269%
2025-12-18	4.9700	5.0000	4.8800	4.9400	-4.449%	4	230	-39.069%
2025-12-17	5.0300	5.1700	5.0300	5.1700	+2.988%	4	227	-41.779%
2025-12-16	5.0200	5.0200	5.0200	5.0200	+2.449%	1	225	-40.040%
2025-12-15	4.9000	4.9000	4.9000	4.9000	+5.376%	1	224	-38.571%
2025-12-11	4.8200	4.8200	4.3000	4.6500	+2.198%	20	223	-35.269%
2025-12-02	4.5500	4.5500	4.5500	4.5500	-2.361%	1	203	-33.846%
2025-12-01	4.8500	5.0300	4.6600	4.6600	+3.097%	20	202	-35.408%
2025-11-28	4.5200	4.5200	4.4400	4.5200	-8.316%	5	202	-33.407%
2025-11-25	5.0500	5.0800	4.9300	4.9300	-7.331%	29	205	-38.945%
2025-11-21	5.3200	5.3200	5.3000	5.3200	+2.505%	12	176	-43.421%
2025-11-20	5.1900	5.1900	5.1900	5.1900	+1.367%	10	164	-42.004%
2025-11-19	5.2100	5.2100	5.1200	5.1200	+2.400%	15	154	-41.211%
2025-11-18	5.0000	5.0000	5.0000	5.0000	+2.669%	2	149	-39.800%
2025-11-14	4.9000	4.9500	4.8700	4.8700	+0.206%	4	147	-38.193%
2025-11-13	4.8500	4.8600	4.7300	4.8600	+10.455%	12	147	-38.066%
2025-11-11	4.4000	4.4000	4.4000	4.4000	+3.529%	6	135	-31.591%
2025-11-10	4.2500	4.2500	4.2500	4.2500	-3.409%	1	139	-29.176%
2025-11-07	4.4500	4.4500	4.4000	4.4000	+6.024%	2	140	-31.591%
2025-11-06	4.1500	4.1500	4.1500	4.1500	+5.063%	5	139	-27.470%
2025-11-05	3.9500	3.9500	3.9500	3.9500	+6.469%	5	144	-23.797%
2025-10-30	3.7100	3.7100	3.7100	3.7100	+1.923%	1	139	-18.868%
2025-10-28	3.6400	3.6400	3.6400	3.6400	-2.151%	1	138	-17.308%
2025-10-27	3.7000	3.7200	3.7000	3.7200	-8.148%	2	135	-19.086%
2025-10-22	4.0200	4.4100	4.0200	4.0500	+9.459%	15	135	-25.679%
2025-10-16	3.7000	3.7000	3.7000	3.7000	+4.225%	5	130	-18.649%
2025-10-15	3.6000	3.6000	3.5500	3.5500	+0.567%	10	125	-15.211%
2025-10-13	3.5300	3.5300	3.5300	3.5300	+2.616%	1	135	-14.731%
2025-10-10	3.3500	3.7000	3.3500	3.4400	-3.099%	5	134	-12.500%
2025-10-09	3.5500	3.5500	3.5500	3.5500	+2.899%	6	138	-15.211%
2025-10-08	3.4500	3.4500	3.4500	3.4500	-1.429%	2	134	-12.754%
2025-10-07	3.3000	3.5000	3.3000	3.5000	+2.941%	15	132	-14.000%
2025-10-06	3.5000	3.5000	3.4000	3.4000	-3.409%	14	130	-11.471%
2025-10-01	3.5200	3.5200	3.5200	3.5200	+30.370%	10	131	-14.489%
2025-09-29	2.7000	2.7000	2.7000	2.7000	-31.990%	100	121	+11.481%
2025-09-26	4.0000	4.0000	3.9700	3.9700	-3.171%	12	21	-24.181%
2025-09-25	4.1000	4.1000	4.1000	4.1000	+9.043%	1	9	-26.585%
2025-09-24	3.6500	3.7600	3.6500	3.7600	+2.732%	3	8	-19.947%
2025-09-19	3.6600	3.6600	3.6600	3.6600	-4.439%	2	5	-17.760%
2025-09-16	3.9800	3.9800	3.8300	3.8300	0.000%	3	3	-21.410%