Dark

RIO20251017C70
RIO Oct 17 2025 70.00 Call (RIO251017C00070000)
option OPRA

Expired

Oct 17, 2025

0.0300-80.000%(-0.1200)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-17	0.0800	0.1000	0.0200	0.0300	-80.000%	109	2,775	0.000%
2025-10-16	0.3000	0.3000	0.1200	0.1500	-57.143%	279	2,775	-80.000%
2025-10-15	0.4700	0.5000	0.2600	0.3500	+2.941%	1,636	2,813	-91.429%
2025-10-14	0.2000	0.4500	0.1000	0.3400	-15.000%	544	3,203	-91.176%
2025-10-13	0.7000	0.7000	0.1800	0.4000	+233.333%	1,242	3,072	-92.500%
2025-10-10	0.3100	0.3100	0.1100	0.1200	-52.000%	336	2,994	-75.000%
2025-10-09	0.5000	0.6200	0.2000	0.2500	-34.211%	219	2,944	-88.000%
2025-10-08	0.3200	0.4000	0.3000	0.3800	+123.529%	157	2,862	-92.105%
2025-10-07	0.2200	0.2200	0.1700	0.1700	-51.429%	20	2,828	-82.353%
2025-10-06	0.2500	0.4000	0.2500	0.3500	+52.174%	508	2,828	-91.429%
2025-10-03	0.2700	0.3000	0.2300	0.2300	-11.538%	7	2,351	-86.957%
2025-10-02	0.3000	0.3000	0.2000	0.2600	-18.750%	47	2,350	-88.462%
2025-10-01	0.4500	0.5000	0.3000	0.3200	-5.882%	130	2,367	-90.625%
2025-09-30	0.3300	0.3500	0.3000	0.3400	+13.333%	98	2,265	-91.176%
2025-09-29	0.2500	0.3800	0.2500	0.3000	+25.000%	201	2,256	-90.000%
2025-09-26	0.3100	0.3100	0.2000	0.2400	-40.000%	62	2,147	-87.500%
2025-09-25	0.2000	0.4300	0.2000	0.4000	+150.000%	214	2,131	-92.500%
2025-09-24	0.1300	0.1800	0.1100	0.1600	+23.077%	32	2,077	-81.250%
2025-09-23	0.1600	0.1800	0.1300	0.1300	-23.529%	128	2,046	-76.923%
2025-09-22	0.1000	0.2000	0.1000	0.1700	+41.667%	660	1,920	-82.353%
2025-09-19	0.0900	0.1200	0.0900	0.1200	+33.333%	3	1,273	-75.000%
2025-09-18	0.1200	0.1200	0.0700	0.0900	-47.059%	28	1,272	-66.667%
2025-09-17	0.1500	0.1700	0.1500	0.1700	+13.333%	34	1,276	-82.353%
2025-09-16	0.1700	0.2100	0.1500	0.1500	-28.571%	7	1,279	-80.000%
2025-09-15	0.1500	0.2100	0.1500	0.2100	+23.529%	31	1,276	-85.714%
2025-09-12	0.1300	0.1700	0.1300	0.1700	+13.333%	2	1,267	-82.353%
2025-09-11	0.1300	0.1500	0.1300	0.1500	+7.143%	11	1,267	-80.000%
2025-09-09	0.2000	0.2000	0.1300	0.1400	-44.000%	37	1,257	-78.571%
2025-09-08	0.2500	0.2500	0.2500	0.2500	-3.846%	2	1,272	-88.000%
2025-09-05	0.2700	0.3200	0.2600	0.2600	+73.333%	31	1,270	-88.462%
2025-09-04	0.1500	0.1500	0.1500	0.1500	-16.667%	2	1,251	-80.000%
2025-09-03	0.2000	0.2000	0.1800	0.1800	+5.882%	8	1,249	-83.333%
2025-09-02	0.1500	0.1700	0.1500	0.1700	-15.000%	11	1,243	-82.353%
2025-08-29	0.2200	0.2200	0.2000	0.2000	-9.091%	5	1,237	-85.000%
2025-08-28	0.2200	0.2200	0.2200	0.2200	+22.222%	2	1,237	-86.364%
2025-08-27	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,237	-83.333%
2025-08-26	0.2000	0.2200	0.2000	0.2200	-8.333%	8	1,237	-86.364%
2025-08-25	0.3000	0.3000	0.2400	0.2400	-20.000%	478	1,237	-87.500%
2025-08-22	0.2500	0.3000	0.2500	0.3000	+30.435%	15	761	-90.000%
2025-08-20	0.2300	0.2300	0.2300	0.2300	+15.000%	2	746	-86.957%
2025-08-18	0.2500	0.2700	0.2000	0.2000	-39.394%	9	744	-85.000%
2025-08-15	0.3500	0.3500	0.3300	0.3300	+37.500%	25	740	-90.909%
2025-08-14	0.2800	0.2800	0.2000	0.2400	-38.462%	30	715	-87.500%
2025-08-13	0.4000	0.4000	0.3500	0.3900	+11.429%	3	685	-92.308%
2025-08-12	0.4100	0.4100	0.3500	0.3500	+16.667%	33	684	-91.429%
2025-08-11	0.3000	0.3000	0.3000	0.3000	+20.000%	4	664	-90.000%
2025-08-07	0.2500	0.2500	0.2500	0.2500	+8.696%	2	660	-88.000%
2025-08-06	0.2500	0.2500	0.2300	0.2300	0.000%	4	658	-86.957%
2025-08-05	0.2300	0.2300	0.2200	0.2300	-8.000%	6	656	-86.957%
2025-08-01	0.2700	0.2700	0.2500	0.2500	0.000%	2	661	-88.000%
2025-07-30	0.3500	0.3500	0.2500	0.2500	-44.444%	6	660	-88.000%
2025-07-29	0.4500	0.4500	0.4500	0.4500	+28.571%	5	663	-93.333%
2025-07-28	0.4000	0.4000	0.3500	0.3500	-31.373%	10	663	-91.429%
2025-07-25	0.6000	0.6000	0.4500	0.5100	-21.538%	18	654	-94.118%
2025-07-24	0.6500	0.6800	0.6500	0.6500	-18.750%	7	651	-95.385%
2025-07-23	0.7500	0.8100	0.7000	0.8000	+14.286%	297	645	-96.250%
2025-07-22	0.6000	0.7500	0.5700	0.7000	+75.000%	36	473	-95.714%
2025-07-21	0.3500	0.4500	0.3500	0.4000	+60.000%	41	451	-92.500%
2025-07-14	0.2700	0.2700	0.2500	0.2500	-13.793%	3	431	-88.000%
2025-07-10	0.2900	0.2900	0.2900	0.2900	+45.000%	2	433	-89.655%
2025-07-07	0.2000	0.2000	0.2000	0.2000	-33.333%	2	431	-85.000%
2025-07-02	0.2500	0.3500	0.2500	0.3000	+50.000%	28	431	-90.000%
2025-06-30	0.2000	0.2000	0.2000	0.2000	-9.091%	2	428	-85.000%
2025-06-27	0.2200	0.2200	0.2200	0.2200	+10.000%	6	430	-86.364%
2025-06-25	0.2000	0.2000	0.2000	0.2000	+33.333%	5	427	-85.000%
2025-06-24	0.1500	0.1500	0.1500	0.1500	-28.571%	6	427	-80.000%
2025-06-23	0.2100	0.2100	0.2100	0.2100	+5.000%	9	421	-85.714%
2025-06-20	0.2000	0.2000	0.2000	0.2000	-20.000%	2	430	-85.000%
2025-06-17	0.2500	0.2500	0.2500	0.2500	-16.667%	1	430	-88.000%
2025-06-13	0.3300	0.3300	0.3000	0.3000	-9.091%	38	430	-90.000%
2025-06-12	0.3300	0.3300	0.3300	0.3300	-17.500%	4	430	-90.909%
2025-06-11	0.4000	0.4000	0.4000	0.4000	0.000%	4	430	-92.500%
2025-06-03	0.4000	0.4000	0.3600	0.4000	-11.111%	29	433	-92.500%
2025-06-02	0.4500	0.4500	0.4500	0.4500	-16.667%	2	423	-93.333%
2025-05-30	0.5000	0.5500	0.5000	0.5400	-16.923%	8	423	-94.444%
2025-05-29	0.6500	0.6500	0.6500	0.6500	-7.143%	1	422	-95.385%
2025-05-28	0.5800	0.7500	0.5600	0.7000	-17.647%	105	422	-95.714%
2025-05-27	0.7700	0.8500	0.7700	0.8500	-22.727%	5	346	-96.471%
2025-05-20	1.1000	1.1000	1.1000	1.1000	0.000%	9	350	-97.273%
2025-05-19	1.2500	1.2500	1.0500	1.1000	-12.000%	27	349	-97.273%
2025-05-15	1.2300	1.2500	1.2000	1.2500	+8.696%	7	324	-97.600%
2025-05-14	1.1600	1.1600	1.1000	1.1500	+4.545%	11	317	-97.391%
2025-05-13	1.1000	1.1000	1.1000	1.1000	+4.762%	5	308	-97.273%
2025-05-12	1.0500	1.0500	1.0500	1.0500	0.000%	46	304	-97.143%
2025-05-07	1.0500	1.0500	1.0500	1.0500	0.000%	1	258	-97.143%
2025-05-06	1.0500	1.0500	1.0000	1.0500	+5.000%	22	257	-97.143%
2025-05-05	1.0000	1.0000	1.0000	1.0000	0.000%	1	236	-97.000%
2025-05-02	1.0000	1.0000	1.0000	1.0000	+5.263%	10	237	-97.000%
2025-04-30	0.9500	0.9500	0.9500	0.9500	-16.667%	5	232	-96.842%
2025-04-29	1.3500	1.3500	1.1400	1.1400	-15.556%	12	227	-97.368%
2025-04-25	1.3500	1.3500	1.3500	1.3500	-2.174%	6	222	-97.778%
2025-04-23	1.5500	1.6000	1.3800	1.3800	-4.828%	14	220	-97.826%
2025-04-22	1.2200	1.5000	1.2200	1.4500	+45.000%	30	210	-97.931%
2025-04-21	0.9500	1.0500	0.9500	1.0000	0.000%	29	185	-97.000%
2025-04-17	1.0000	1.0000	1.0000	1.0000	+8.696%	20	150	-97.000%
2025-04-15	0.9000	0.9200	0.9000	0.9200	-3.158%	3	150	-96.739%
2025-04-11	0.9500	0.9500	0.9500	0.9500	+46.154%	2	149	-96.842%
2025-04-10	0.6500	0.6500	0.6500	0.6500	-7.143%	2	150	-95.385%
2025-04-09	0.7000	0.7000	0.7000	0.7000	+7.692%	1	150	-95.714%
2025-04-08	0.6500	0.6500	0.6500	0.6500	-27.778%	10	149	-95.385%
2025-04-04	0.7700	0.9000	0.7100	0.9000	-18.182%	64	144	-96.667%
2025-04-03	1.1000	1.1000	1.1000	1.1000	0.000%	2	139	-97.273%
2025-04-02	1.1800	1.1800	1.1000	1.1000	-4.348%	5	141	-97.273%
2025-03-31	1.0000	1.1500	1.0000	1.1500	-29.012%	14	136	-97.391%
2025-03-28	1.6200	1.6200	1.6200	1.6200	-8.989%	2	125	-98.148%
2025-03-26	1.7800	1.7800	1.7800	1.7800	+4.094%	4	124	-98.315%
2025-03-24	1.7100	1.7100	1.7100	1.7100	-25.652%	1	120	-98.246%
2025-03-17	2.2000	2.3500	2.2000	2.3000	+4.545%	17	120	-98.696%
2025-03-14	1.9900	2.2000	1.9900	2.2000	+22.222%	12	111	-98.636%
2025-03-13	1.8000	1.8000	1.8000	1.8000	0.000%	58	52	-98.333%
2025-03-12	1.8000	1.8000	1.8000	1.8000	-12.195%	3	52	-98.333%
2025-03-06	2.1000	2.1000	2.0500	2.0500	+2.500%	7	42	-98.537%
2025-03-05	1.7500	2.0000	1.7500	2.0000	+66.667%	22	42	-98.500%
2025-02-27	1.2000	1.2000	1.2000	1.2000	-42.857%	4	20	-97.500%
2025-02-21	2.1000	2.1000	2.1000	2.1000	0.000%	32	16	-98.571%