Dark

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

EOD

Sep 10, 2026

6.65+2.623%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.6500	6.6500	6.6500	6.6500	+2.623%	1	1,776	0.000%
2026-09-08	6.6500	6.6500	6.4700	6.4800	-16.923%	71	1,776	+2.623%
2026-09-02	7.8000	7.8000	7.8000	7.8000	+1.299%	3	1,841	-14.744%
2026-09-01	7.7000	7.7000	7.7000	7.7000	+2.530%	4	1,844	-13.636%
2026-08-31	7.6100	7.6100	7.5100	7.5100	+2.877%	110	1,844	-11.451%
2026-08-26	7.3000	7.3000	7.3000	7.3000	+2.098%	1	1,794	-8.904%
2026-08-25	7.1000	7.1500	7.1000	7.1500	-4.027%	6	1,794	-6.993%
2026-08-24	7.3800	7.4500	7.3800	7.4500	+2.055%	5	1,790	-10.738%
2026-08-20	7.3000	7.3000	7.3000	7.3000	-3.311%	1	1,788	-8.904%
2026-08-19	7.9000	7.9000	7.5500	7.5500	-1.948%	6	1,788	-11.921%
2026-08-18	7.6500	7.7000	7.6500	7.7000	+1.316%	11	1,787	-13.636%
2026-08-17	7.5000	7.6000	7.4000	7.6000	-1.935%	549	1,786	-12.500%
2026-08-14	7.7400	7.8000	7.7400	7.7500	+1.440%	9	1,242	-14.194%
2026-08-13	7.4500	7.6400	7.4500	7.6400	+5.379%	11	1,238	-12.958%
2026-08-12	7.2400	7.3400	7.2000	7.2500	-1.628%	675	1,232	-8.276%
2026-08-11	6.3800	7.6200	6.3800	7.3700	-5.513%	129	633	-9.769%
2026-08-10	7.8000	7.8000	7.8000	7.8000	+5.834%	5	600	-14.744%
2026-08-05	7.3700	7.3700	7.3700	7.3700	+3.803%	1	600	-9.769%
2026-07-30	7.1000	7.1000	7.1000	7.1000	+3.650%	2	600	-6.338%
2026-07-23	6.9000	6.9000	6.8500	6.8500	-2.143%	3	600	-2.920%
2026-07-22	7.0000	7.0000	7.0000	7.0000	-12.827%	6	599	-5.000%
2026-07-17	8.2000	8.2200	8.0300	8.0300	+1.006%	11	599	-17.186%
2026-07-16	7.9200	7.9500	7.9200	7.9500	+4.605%	10	604	-16.352%
2026-07-15	7.6000	7.6000	7.6000	7.6000	+0.132%	51	599	-12.500%
2026-07-14	7.5600	7.6300	7.5600	7.5900	-1.429%	9	599	-12.385%
2026-07-13	7.7000	7.7000	7.7000	7.7000	+2.941%	6	602	-13.636%
2026-07-08	7.4000	7.4800	7.4000	7.4800	+2.466%	5	603	-11.096%
2026-07-07	7.3000	7.3000	7.3000	7.3000	+3.546%	293	604	-8.904%
2026-07-02	7.0500	7.0500	7.0500	7.0500	+4.444%	5	309	-5.674%
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	+9.917%
2026-06-29	6.0500	6.0500	6.0500	6.0500	-3.200%	5	249	+9.917%
2026-06-24	6.0500	6.2600	6.0000	6.2500	+11.012%	23	244	+6.400%
2026-06-23	5.8400	5.8900	5.6300	5.6300	-6.010%	6	257	+18.117%
2026-06-18	6.0500	6.0500	5.9700	5.9900	-2.284%	8	253	+11.018%
2026-06-16	5.9800	6.1300	5.9800	6.1300	-1.129%	4	253	+8.483%
2026-06-15	6.2200	6.2500	6.1800	6.2000	-2.821%	15	237	+7.258%
2026-06-12	6.4300	6.4500	6.2900	6.3800	-3.333%	8	237	+4.232%
2026-06-11	6.6000	6.6000	6.6000	6.6000	0.000%	1	237	+0.758%
2026-06-10	6.6000	6.6000	6.6000	6.6000	0.000%	1	238	+0.758%
2026-06-09	6.6000	6.6000	6.6000	6.6000	+1.538%	14	239	+0.758%
2026-06-08	6.8300	6.8300	6.5000	6.5000	-3.418%	2	253	+2.308%
2026-06-05	6.5700	6.7600	6.5700	6.7300	+11.056%	25	254	-1.189%
2026-06-03	6.0600	6.0600	6.0600	6.0600	-3.195%	1	255	+9.736%
2026-06-02	6.0000	6.2600	6.0000	6.2600	+1.623%	19	256	+6.230%
2026-06-01	6.2000	6.2000	6.1600	6.1600	-0.645%	7	251	+7.955%
2026-05-29	6.1700	6.2000	6.1700	6.2000	+1.639%	6	252	+7.258%
2026-05-28	6.5300	6.5300	6.0500	6.1000	-1.613%	15	248	+9.016%
2026-05-27	6.3800	6.3800	6.1600	6.2000	-2.821%	11	239	+7.258%
2026-05-26	6.4000	6.4000	6.3700	6.3800	-2.595%	6	237	+4.232%
2026-05-22	6.5500	6.5500	6.5500	6.5500	-0.758%	1	234	+1.527%
2026-05-21	6.6700	6.6800	6.5400	6.6000	-2.222%	27	234	+0.758%
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	-2.206%
2026-05-13	6.2900	6.2900	6.2600	6.2600	-1.881%	2	211	+6.230%
2026-05-12	6.4300	6.5000	6.3800	6.3800	+2.903%	212	210	+4.232%
2026-05-11	6.2500	6.2500	6.2000	6.2000	-4.173%	16	210	+7.258%
2026-05-08	6.4000	6.4700	6.3600	6.4700	-0.154%	7	337	+2.782%
2026-05-07	6.6000	6.6000	6.4800	6.4800	-1.069%	26	331	+2.623%
2026-05-06	6.6300	6.6500	6.4900	6.5500	-10.763%	10	329	+1.527%
2026-05-05	7.3400	7.4000	7.3400	7.3400	-7.557%	5	324	-9.401%
2026-05-01	7.7700	7.9400	7.5900	7.9400	-10.987%	20	317	-16.247%
2026-04-29	8.7300	8.9200	8.7300	8.9200	+8.780%	3	317	-25.448%
2026-04-28	8.1500	8.2600	8.1500	8.2000	+5.128%	8	318	-18.902%
2026-04-23	7.8000	7.8000	7.8000	7.8000	-0.256%	1	318	-14.744%
2026-04-22	7.8300	7.8300	7.8000	7.8200	+4.966%	3	318	-14.962%
2026-04-20	7.4500	7.4500	7.4500	7.4500	-6.289%	1	318	-10.738%
2026-04-17	7.9300	7.9500	7.8500	7.9500	-6.471%	20	318	-16.352%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+4.938%	1	308	-21.765%
2026-04-15	8.0600	8.1000	8.0600	8.1000	-6.897%	20	308	-17.901%
2026-04-08	8.7000	8.7000	8.7000	8.7000	-17.847%	2	288	-23.563%
2026-03-31	10.5900	10.5900	10.5900	10.5900	+1.631%	1	288	-37.205%
2026-03-30	10.5000	10.5000	10.4200	10.4200	+9.684%	11	288	-36.180%
2026-03-12	9.5000	9.5000	9.5000	9.5000	-1.042%	1	277	-30.000%
2026-03-06	9.5800	9.6000	9.5800	9.6000	+8.475%	30	277	-30.729%
2026-03-04	8.8500	8.8500	8.8500	8.8500	-2.747%	10	247	-24.859%
2026-02-27	9.1000	9.1000	9.1000	9.1000	+3.409%	30	237	-26.923%
2026-02-25	8.8000	8.8000	8.8000	8.8000	-2.222%	28	179	-24.432%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-2.703%	28	179	-26.111%
2026-02-18	9.2500	9.2500	9.2500	9.2500	-1.700%	10	151	-28.108%
2026-02-04	9.4100	9.4100	9.4100	9.4100	+7.298%	1	161	-29.330%
2026-01-26	8.8300	8.8300	8.7700	8.7700	+9.488%	70	160	-24.173%
2026-01-16	7.8200	8.1400	7.8200	8.0100	-13.029%	5	85	-16.979%
2025-12-22	9.2100	9.2100	9.2100	9.2100	-3.862%	1	84	-27.796%
2025-12-19	9.5800	9.5800	9.5800	9.5800	-5.336%	10	84	-30.585%
2025-12-17	10.1200	10.1200	10.1200	10.1200	+5.969%	1	74	-34.289%
2025-12-11	9.3500	9.5500	9.3500	9.5500	-10.329%	20	73	-30.366%
2025-11-21	10.4600	10.6500	10.4600	10.6500	+12.105%	20	53	-37.559%
2025-11-13	9.5000	9.5000	9.5000	9.5000	+27.005%	1	33	-30.000%
2025-11-03	7.6000	8.0500	7.4800	7.4800	-5.912%	18	17	-11.096%
2025-10-31	7.6500	7.9500	7.6500	7.9500	+3.247%	10	17	-16.352%
2025-10-24	7.7000	7.7000	7.7000	7.7000	-5.055%	1	7	-13.636%
2025-10-22	8.1100	8.1100	8.1100	8.1100	+4.242%	1	8	-18.002%
2025-10-16	7.7800	7.7800	7.7800	7.7800	+3.733%	3	7	-14.524%
2025-10-10	7.5000	7.5000	7.5000	7.5000	-0.133%	1	7	-11.333%
2025-10-07	7.5100	7.5100	7.5100	7.5100	+3.586%	1	7	-11.451%
2025-10-06	7.2000	7.2500	7.2000	7.2500	-5.844%	2	6	-8.276%
2025-10-01	7.7000	7.7000	7.7000	7.7000	-1.282%	1	5	-13.636%
2025-09-30	7.8000	7.8000	7.8000	7.8000	+4.000%	1	6	-14.744%
2025-09-29	7.5500	7.5500	7.5000	7.5000	-4.459%	2	6	-11.333%
2025-09-19	7.8500	7.8500	7.8500	7.8500	-2.242%	1	5	-15.287%
2025-09-17	8.0300	8.0300	8.0300	8.0300	+1.006%	3	4	-17.186%
2025-09-16	7.9500	7.9500	7.9500	7.9500	0.000%	1	1	-16.352%