Dark

RIOT20280121P17
RIOT Jan 21 2028 17.00 Put (RIOT280121P00017000)
option OPRA

EOD

Sep 10, 2026

4.95+4.211%(+0.20)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.9500	4.9500	4.9500	4.9500	+4.211%	100	1,802	0.000%
2026-09-08	4.8500	4.8500	4.7500	4.7500	-8.654%	2	1,702	+4.211%
2026-09-03	5.1800	5.2000	5.1800	5.2000	-11.111%	2	1,701	-4.808%
2026-09-02	5.8500	5.8500	5.8500	5.8500	+2.993%	3	1,701	-15.385%
2026-08-31	5.6500	5.7200	5.6500	5.6800	+7.170%	81	1,702	-12.852%
2026-08-27	5.2500	5.3000	5.2500	5.3000	-2.752%	11	1,622	-6.604%
2026-08-25	5.5000	5.5000	5.4500	5.4500	-3.540%	2	1,622	-9.174%
2026-08-24	5.6000	5.6500	5.5500	5.6500	-1.739%	304	1,622	-12.389%
2026-08-21	5.7000	5.7500	5.7000	5.7500	+4.167%	312	1,326	-13.913%
2026-08-20	5.5200	5.5200	5.5200	5.5200	-3.665%	1	1,015	-10.326%
2026-08-18	5.6600	5.7300	5.6500	5.7300	+0.526%	9	1,016	-13.613%
2026-08-14	5.8800	5.9000	5.7000	5.7000	-1.724%	13	1,011	-13.158%
2026-08-13	5.5500	5.9500	5.5500	5.8000	+12.621%	93	1,011	-14.655%
2026-08-11	5.1500	5.1500	5.1500	5.1500	-11.966%	1	960	-3.883%
2026-08-07	5.8500	5.8500	5.8500	5.8500	+2.632%	2	960	-15.385%
2026-08-06	5.8000	5.8100	5.6500	5.7000	-7.317%	456	958	-13.158%
2026-07-29	6.1500	6.1500	6.1500	6.1500	+10.811%	5	638	-19.512%
2026-07-27	5.5500	5.5500	5.5500	5.5500	+6.119%	266	643	-10.811%
2026-07-06	5.2300	5.2300	5.2300	5.2300	-2.243%	1	377	-5.354%
2026-07-02	5.3000	5.3500	5.3000	5.3500	+13.108%	6	377	-7.477%
2026-06-25	4.8500	4.8500	4.6100	4.7300	+5.111%	21	377	+4.651%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-9.091%	10	357	+10.000%
2026-06-09	4.9500	4.9500	4.9500	4.9500	-3.883%	1	357	0.000%
2026-06-05	4.9600	5.1500	4.9300	5.1500	+12.445%	25	357	-3.883%
2026-06-01	4.6000	4.6000	4.5800	4.5800	-0.435%	11	365	+8.079%
2026-05-28	5.0400	5.0400	4.6000	4.6000	-2.542%	8	355	+7.609%
2026-05-27	4.8100	4.9000	4.6400	4.7200	-0.632%	21	353	+4.873%
2026-05-26	4.7500	4.7500	4.7500	4.7500	-4.810%	3	344	+4.211%
2026-05-21	4.9900	4.9900	4.9900	4.9900	+5.053%	1	347	-0.802%
2026-05-13	4.8000	4.8500	4.7500	4.7500	-2.263%	208	348	+4.211%
2026-05-12	4.8600	4.8600	4.8600	4.8600	-4.519%	10	357	+1.852%
2026-05-06	5.0000	5.1500	5.0000	5.0900	-8.288%	30	357	-2.750%
2026-05-05	5.7000	5.7000	5.5500	5.5500	-6.723%	6	369	-10.811%
2026-05-04	5.9500	5.9500	5.9500	5.9500	+0.847%	1	369	-16.807%
2026-05-01	6.0500	6.0500	5.7000	5.9000	+1.724%	27	356	-16.102%
2026-04-23	5.8000	5.8000	5.8000	5.8000	+0.870%	10	356	-14.655%
2026-04-21	5.7500	5.7500	5.7500	5.7500	-6.807%	4	342	-13.913%
2026-04-20	6.1700	6.1700	6.1700	6.1700	+3.697%	6	342	-19.773%
2026-04-17	6.1000	6.1000	5.9500	5.9500	-6.299%	14	336	-16.807%
2026-04-16	6.3500	6.3500	6.3500	6.3500	+3.252%	1	330	-22.047%
2026-04-15	6.0500	6.1500	6.0000	6.1500	-0.806%	40	329	-19.512%
2026-04-13	6.2000	6.2000	6.2000	6.2000	-2.669%	1	290	-20.161%
2026-04-10	6.3700	6.3700	6.3700	6.3700	-4.211%	10	291	-22.292%
2026-04-08	6.7500	6.7500	6.6500	6.6500	-18.704%	3	281	-25.564%
2026-04-02	8.1800	8.1800	8.1800	8.1800	+0.368%	1	281	-39.487%
2026-03-31	8.1500	8.1500	8.1500	8.1500	+4.353%	3	280	-39.264%
2026-03-27	7.8900	7.8900	7.8100	7.8100	+3.444%	15	277	-36.620%
2026-03-12	7.5500	7.5500	7.5500	7.5500	+2.027%	10	277	-34.437%
2026-03-11	7.4000	7.4000	7.4000	7.4000	-0.804%	1	267	-33.108%
2026-03-09	7.4600	7.4600	7.4600	7.4600	+9.706%	4	268	-33.646%
2026-03-05	6.8000	6.8000	6.8000	6.8000	-0.293%	1	268	-27.206%
2026-03-04	6.8200	6.8200	6.8200	6.8200	-2.571%	10	267	-27.419%
2026-02-27	7.0700	7.0700	7.0000	7.0000	+3.704%	36	257	-29.286%
2026-02-26	6.7500	6.7500	6.7500	6.7500	-5.594%	10	227	-26.667%
2026-02-19	7.1500	7.1500	7.1500	7.1500	-2.589%	10	217	-30.769%
2026-02-11	7.5500	7.5500	7.3400	7.3400	+6.223%	108	207	-32.561%
2026-01-30	6.9100	6.9100	6.9100	6.9100	+1.618%	10	171	-28.365%
2026-01-29	6.8000	6.8000	6.8000	6.8000	+2.256%	1	161	-27.206%
2026-01-26	6.7200	6.7200	6.6500	6.6500	+5.222%	40	160	-25.564%
2026-01-21	6.3200	6.3300	6.3200	6.3200	-3.216%	30	120	-21.677%
2026-01-14	6.5300	6.5300	6.5300	6.5300	-14.304%	2	90	-24.196%
2025-12-24	7.6200	7.6200	7.6200	7.6200	+1.195%	2	92	-35.039%
2025-12-23	7.5300	7.5300	7.5300	7.5300	+2.729%	5	92	-34.263%
2025-12-11	7.2600	7.3300	7.2600	7.3300	+7.478%	20	97	-32.469%
2025-12-08	6.8200	6.8200	6.8200	6.8200	-6.575%	5	80	-27.419%
2025-12-01	7.3500	7.3500	7.2900	7.3000	+2.817%	21	75	-32.192%
2025-11-28	6.9600	7.1000	6.9600	7.1000	-8.387%	2	56	-30.282%
2025-11-25	7.7500	7.7500	7.7500	7.7500	-4.908%	2	55	-36.129%
2025-11-21	8.2000	8.2500	8.1000	8.1500	+5.433%	4	54	-39.264%
2025-11-14	7.8800	7.8800	7.7300	7.7300	+16.416%	18	54	-35.964%
2025-11-10	6.6400	6.6400	6.6400	6.6400	-5.007%	4	51	-25.452%
2025-11-07	6.9500	6.9900	6.9500	6.9900	+12.742%	5	51	-29.185%
2025-11-05	6.2000	6.2000	6.2000	6.2000	+4.202%	2	46	-20.161%
2025-10-31	6.0500	6.0500	5.9500	5.9500	+5.310%	6	44	-16.807%
2025-10-09	5.6500	5.6500	5.6500	5.6500	0.000%	1	40	-12.389%
2025-10-07	5.6000	5.6500	5.6000	5.6500	+0.893%	2	40	-12.389%
2025-10-03	5.6600	5.6600	5.6000	5.6000	-2.609%	2	40	-11.607%
2025-10-02	5.7000	5.7500	5.7000	5.7500	-0.174%	2	41	-13.913%
2025-09-30	5.7600	5.7600	5.7600	5.7600	+1.053%	1	41	-14.063%
2025-09-29	6.0000	6.0000	5.7000	5.7000	-9.524%	97	40	-13.158%
2025-09-26	6.3000	6.3000	6.3000	6.3000	+0.159%	20	37	-21.429%
2025-09-25	6.2900	6.2900	6.2900	6.2900	+5.008%	1	37	-21.304%
2025-09-24	5.9900	5.9900	5.9900	5.9900	-0.992%	2	36	-17.362%
2025-09-22	6.1500	6.1500	6.0500	6.0500	+2.542%	52	34	-18.182%
2025-09-19	5.7500	5.9000	5.7500	5.9000	-0.338%	7	13	-16.102%
2025-09-18	5.9200	5.9200	5.9200	5.9200	-4.670%	1	6	-16.385%
2025-09-16	6.2100	6.2100	6.2100	6.2100	0.000%	5	5	-20.290%