Dark

RIOT20280121P20
RIOT Jan 21 2028 20.00 Put (RIOT280121P00020000)
option OPRA

EOD

Jul 23, 2026

6.85-2.143%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.9000	6.9000	6.8500	6.8500	-2.143%	3	600	0.000%
2026-07-22	7.0000	7.0000	7.0000	7.0000	-12.827%	6	599	-2.143%
2026-07-17	8.2000	8.2200	8.0300	8.0300	+1.006%	11	599	-14.695%
2026-07-16	7.9200	7.9500	7.9200	7.9500	+4.605%	10	604	-13.836%
2026-07-15	7.6000	7.6000	7.6000	7.6000	+0.132%	51	599	-9.868%
2026-07-14	7.5600	7.6300	7.5600	7.5900	-1.429%	9	599	-9.750%
2026-07-13	7.7000	7.7000	7.7000	7.7000	+2.941%	6	602	-11.039%
2026-07-08	7.4000	7.4800	7.4000	7.4800	+2.466%	5	603	-8.422%
2026-07-07	7.3000	7.3000	7.3000	7.3000	+3.546%	293	604	-6.164%
2026-07-02	7.0500	7.0500	7.0500	7.0500	+4.444%	5	309	-2.837%
2026-07-01	6.6200	6.7500	6.6200	6.7500	+11.570%	7	309	+1.481%
2026-06-30	6.0500	6.0500	6.0500	6.0500	0.000%	60	309	+13.223%
2026-06-29	6.0500	6.0500	6.0500	6.0500	-3.200%	5	249	+13.223%
2026-06-24	6.0500	6.2600	6.0000	6.2500	+11.012%	23	244	+9.600%
2026-06-23	5.8400	5.8900	5.6300	5.6300	-6.010%	6	257	+21.670%
2026-06-18	6.0500	6.0500	5.9700	5.9900	-2.284%	8	253	+14.357%
2026-06-16	5.9800	6.1300	5.9800	6.1300	-1.129%	4	253	+11.746%
2026-06-15	6.2200	6.2500	6.1800	6.2000	-2.821%	15	237	+10.484%
2026-06-12	6.4300	6.4500	6.2900	6.3800	-3.333%	8	237	+7.367%
2026-06-11	6.6000	6.6000	6.6000	6.6000	0.000%	1	237	+3.788%
2026-06-10	6.6000	6.6000	6.6000	6.6000	0.000%	1	238	+3.788%
2026-06-09	6.6000	6.6000	6.6000	6.6000	+1.538%	14	239	+3.788%
2026-06-08	6.8300	6.8300	6.5000	6.5000	-3.418%	2	253	+5.385%
2026-06-05	6.5700	6.7600	6.5700	6.7300	+11.056%	25	254	+1.783%
2026-06-03	6.0600	6.0600	6.0600	6.0600	-3.195%	1	255	+13.036%
2026-06-02	6.0000	6.2600	6.0000	6.2600	+1.623%	19	256	+9.425%
2026-06-01	6.2000	6.2000	6.1600	6.1600	-0.645%	7	251	+11.201%
2026-05-29	6.1700	6.2000	6.1700	6.2000	+1.639%	6	252	+10.484%
2026-05-28	6.5300	6.5300	6.0500	6.1000	-1.613%	15	248	+12.295%
2026-05-27	6.3800	6.3800	6.1600	6.2000	-2.821%	11	239	+10.484%
2026-05-26	6.4000	6.4000	6.3700	6.3800	-2.595%	6	237	+7.367%
2026-05-22	6.5500	6.5500	6.5500	6.5500	-0.758%	1	234	+4.580%
2026-05-21	6.6700	6.6800	6.5400	6.6000	-2.222%	27	234	+3.788%
2026-05-18	6.8000	6.8000	6.7500	6.7500	-0.735%	2	234	+1.481%
2026-05-15	6.7900	6.8200	6.7200	6.8000	+8.626%	28	212	+0.735%
2026-05-13	6.2900	6.2900	6.2600	6.2600	-1.881%	2	211	+9.425%
2026-05-12	6.4300	6.5000	6.3800	6.3800	+2.903%	212	210	+7.367%
2026-05-11	6.2500	6.2500	6.2000	6.2000	-4.173%	16	210	+10.484%
2026-05-08	6.4000	6.4700	6.3600	6.4700	-0.154%	7	337	+5.873%
2026-05-07	6.6000	6.6000	6.4800	6.4800	-1.069%	26	331	+5.710%
2026-05-06	6.6300	6.6500	6.4900	6.5500	-10.763%	10	329	+4.580%
2026-05-05	7.3400	7.4000	7.3400	7.3400	-7.557%	5	324	-6.676%
2026-05-01	7.7700	7.9400	7.5900	7.9400	-10.987%	20	317	-13.728%
2026-04-29	8.7300	8.9200	8.7300	8.9200	+8.780%	3	317	-23.206%
2026-04-28	8.1500	8.2600	8.1500	8.2000	+5.128%	8	318	-16.463%
2026-04-23	7.8000	7.8000	7.8000	7.8000	-0.256%	1	318	-12.179%
2026-04-22	7.8300	7.8300	7.8000	7.8200	+4.966%	3	318	-12.404%
2026-04-20	7.4500	7.4500	7.4500	7.4500	-6.289%	1	318	-8.054%
2026-04-17	7.9300	7.9500	7.8500	7.9500	-6.471%	20	318	-13.836%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+4.938%	1	308	-19.412%
2026-04-15	8.0600	8.1000	8.0600	8.1000	-6.897%	20	308	-15.432%
2026-04-08	8.7000	8.7000	8.7000	8.7000	-17.847%	2	288	-21.264%
2026-03-31	10.5900	10.5900	10.5900	10.5900	+1.631%	1	288	-35.316%
2026-03-30	10.5000	10.5000	10.4200	10.4200	+9.684%	11	288	-34.261%
2026-03-12	9.5000	9.5000	9.5000	9.5000	-1.042%	1	277	-27.895%
2026-03-06	9.5800	9.6000	9.5800	9.6000	+8.475%	30	277	-28.646%
2026-03-04	8.8500	8.8500	8.8500	8.8500	-2.747%	10	247	-22.599%
2026-02-27	9.1000	9.1000	9.1000	9.1000	+3.409%	30	237	-24.725%
2026-02-25	8.8000	8.8000	8.8000	8.8000	-2.222%	28	179	-22.159%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-2.703%	28	179	-23.889%
2026-02-18	9.2500	9.2500	9.2500	9.2500	-1.700%	10	151	-25.946%
2026-02-04	9.4100	9.4100	9.4100	9.4100	+7.298%	1	161	-27.205%
2026-01-26	8.8300	8.8300	8.7700	8.7700	+9.488%	70	160	-21.893%
2026-01-16	7.8200	8.1400	7.8200	8.0100	-13.029%	5	85	-14.482%
2025-12-22	9.2100	9.2100	9.2100	9.2100	-3.862%	1	84	-25.624%
2025-12-19	9.5800	9.5800	9.5800	9.5800	-5.336%	10	84	-28.497%
2025-12-17	10.1200	10.1200	10.1200	10.1200	+5.969%	1	74	-32.312%
2025-12-11	9.3500	9.5500	9.3500	9.5500	-10.329%	20	73	-28.272%
2025-11-21	10.4600	10.6500	10.4600	10.6500	+12.105%	20	53	-35.681%
2025-11-13	9.5000	9.5000	9.5000	9.5000	+27.005%	1	33	-27.895%
2025-11-03	7.6000	8.0500	7.4800	7.4800	-5.912%	18	17	-8.422%
2025-10-31	7.6500	7.9500	7.6500	7.9500	+3.247%	10	17	-13.836%
2025-10-24	7.7000	7.7000	7.7000	7.7000	-5.055%	1	7	-11.039%
2025-10-22	8.1100	8.1100	8.1100	8.1100	+4.242%	1	8	-15.536%
2025-10-16	7.7800	7.7800	7.7800	7.7800	+3.733%	3	7	-11.954%
2025-10-10	7.5000	7.5000	7.5000	7.5000	-0.133%	1	7	-8.667%
2025-10-07	7.5100	7.5100	7.5100	7.5100	+3.586%	1	7	-8.788%
2025-10-06	7.2000	7.2500	7.2000	7.2500	-5.844%	2	6	-5.517%
2025-10-01	7.7000	7.7000	7.7000	7.7000	-1.282%	1	5	-11.039%
2025-09-30	7.8000	7.8000	7.8000	7.8000	+4.000%	1	6	-12.179%
2025-09-29	7.5500	7.5500	7.5000	7.5000	-4.459%	2	6	-8.667%
2025-09-19	7.8500	7.8500	7.8500	7.8500	-2.242%	1	5	-12.739%
2025-09-17	8.0300	8.0300	8.0300	8.0300	+1.006%	3	4	-14.695%
2025-09-16	7.9500	7.9500	7.9500	7.9500	0.000%	1	1	-13.836%