Dark

RIO20260918C100
RIO Sep 18 2026 100.00 Call (RIO260918C00100000)
option OPRA

EOD

Aug 6, 2026

3.36-21.678%(-0.93)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.8000	4.1000	3.3500	3.3600	-21.678%	53	1,188	0.000%
2026-08-05	4.1800	4.6000	4.0500	4.2900	+30.000%	627	1,174	-21.678%
2026-08-04	3.0000	3.6000	2.9500	3.3000	+78.378%	597	880	+1.818%
2026-08-03	1.9000	1.9200	1.8500	1.8500	-22.917%	19	1,042	+81.622%
2026-07-31	2.6000	2.6000	2.4000	2.4000	-5.882%	13	1,041	+40.000%
2026-07-30	2.6500	2.9000	2.3000	2.5500	+37.838%	111	1,024	+31.765%
2026-07-29	1.6000	1.9900	1.4200	1.8500	+25.000%	61	942	+81.622%
2026-07-28	1.2300	1.5000	1.1500	1.4800	-1.987%	12	941	+127.027%
2026-07-27	1.3900	1.5100	1.3400	1.5100	+4.861%	11	933	+122.517%
2026-07-24	1.4600	1.6100	1.4400	1.4400	-5.263%	18	926	+133.333%
2026-07-23	1.6500	1.6500	1.5200	1.5200	-13.143%	16	920	+121.053%
2026-07-22	1.6900	1.8000	1.6900	1.7500	+26.812%	45	928	+92.000%
2026-07-21	1.3000	1.5000	1.3000	1.3800	+17.949%	30	910	+143.478%
2026-07-20	1.2800	1.3100	1.1000	1.1700	-22.000%	41	882	+187.179%
2026-07-17	1.6600	1.6600	1.5000	1.5000	-10.714%	7	851	+124.000%
2026-07-16	1.7300	1.7300	1.6800	1.6800	-30.000%	11	846	+100.000%
2026-07-15	2.2500	2.4000	2.2500	2.4000	+1.266%	7	855	+40.000%
2026-07-14	2.4000	2.4000	2.3700	2.3700	+59.060%	6	856	+41.772%
2026-07-13	1.8200	1.8200	1.4900	1.4900	-20.745%	2	850	+125.503%
2026-07-10	1.8300	1.8800	1.8300	1.8800	+7.429%	9	848	+78.723%
2026-07-09	1.7000	1.7900	1.7000	1.7500	+2.941%	15	840	+92.000%
2026-07-08	1.7000	1.7000	1.4500	1.7000	-46.875%	15	826	+97.647%
2026-07-06	3.1000	3.2000	3.1000	3.2000	-5.882%	9	836	+5.000%
2026-07-02	3.4000	3.4000	3.4000	3.4000	0.000%	40	840	-1.176%
2026-06-29	3.4000	3.4000	3.4000	3.4000	-8.602%	3	840	-1.176%
2026-06-26	3.7000	3.7200	3.6900	3.7200	-9.268%	16	842	-9.677%
2026-06-25	4.2000	4.2000	4.1000	4.1000	+10.811%	4	842	-18.049%
2026-06-24	3.2600	3.7000	3.2600	3.7000	-15.909%	13	840	-9.189%
2026-06-23	4.4700	4.9000	4.4000	4.4000	-26.667%	12	852	-23.636%
2026-06-22	6.3200	6.3200	6.0000	6.0000	-17.808%	16	863	-44.000%
2026-06-18	7.3300	7.3300	7.3000	7.3000	-23.958%	2	865	-53.973%
2026-06-17	9.6000	9.6000	9.6000	9.6000	-13.514%	2	865	-65.000%
2026-06-16	10.8000	11.1000	10.8000	11.1000	+5.714%	101	865	-69.730%
2026-06-12	10.4500	10.5000	10.3800	10.5000	+12.060%	13	872	-68.000%
2026-06-11	7.9700	9.3700	7.9700	9.3700	+30.139%	4	872	-64.141%
2026-06-09	8.5500	9.0000	7.2000	7.2000	-13.253%	108	869	-53.333%
2026-06-08	8.1900	8.4000	8.1900	8.3000	-2.924%	27	869	-59.518%
2026-06-05	9.4000	9.4000	8.4000	8.5500	-25.652%	409	843	-60.702%
2026-06-04	11.5000	11.5000	11.5000	11.5000	-14.179%	1	836	-70.783%
2026-06-03	13.9400	14.3000	13.1500	13.4000	-16.250%	301	836	-74.925%
2026-06-02	14.9000	16.0000	14.9000	16.0000	+17.647%	2	807	-79.000%
2026-06-01	13.6000	13.6000	13.6000	13.6000	+8.887%	1	805	-75.294%
2026-05-28	12.4000	12.4900	12.4000	12.4900	+4.083%	2	806	-73.098%
2026-05-26	12.0000	12.0000	12.0000	12.0000	+12.150%	10	805	-72.000%
2026-05-22	10.1500	10.8000	10.1500	10.7000	+3.883%	510	810	-68.598%
2026-05-21	10.3000	10.3000	10.3000	10.3000	+12.323%	1	505	-67.379%
2026-05-20	9.1700	9.1700	9.1700	9.1700	+9.167%	1	505	-63.359%
2026-05-19	8.3000	8.4000	8.3000	8.4000	-20.000%	2	503	-60.000%
2026-05-18	10.2600	10.5000	10.2600	10.5000	-29.530%	2	503	-68.000%
2026-05-14	14.6000	14.9000	14.6000	14.9000	-7.453%	6	503	-77.450%
2026-05-13	15.7100	16.1000	15.7100	16.1000	+11.806%	7	499	-79.130%
2026-05-12	12.8200	14.4000	12.8200	14.4000	+8.108%	2	499	-76.667%
2026-05-11	13.2000	13.6000	13.2000	13.3200	+18.929%	14	499	-74.775%
2026-05-08	11.2000	11.2000	11.2000	11.2000	+13.131%	1	511	-70.000%
2026-05-07	11.9600	11.9600	9.9000	9.9000	-14.655%	13	512	-66.061%
2026-05-06	11.1000	11.7000	11.1000	11.6000	+45.000%	14	501	-71.034%
2026-05-05	8.0000	8.0000	8.0000	8.0000	+9.589%	12	501	-58.000%
2026-05-04	7.3000	7.3000	7.3000	7.3000	-10.429%	1	489	-53.973%
2026-04-30	8.1400	8.1500	8.0900	8.1500	+19.853%	10	489	-58.773%
2026-04-29	6.8000	6.8000	6.8000	6.8000	-10.526%	2	479	-50.588%
2026-04-28	7.5000	7.6000	7.5000	7.6000	-8.434%	60	479	-55.789%
2026-04-27	8.1000	8.3000	8.1000	8.3000	0.000%	8	478	-59.518%
2026-04-24	8.2700	8.3000	8.2000	8.3000	-4.046%	23	480	-59.518%
2026-04-22	8.8000	8.8000	8.6500	8.6500	+18.493%	10	467	-61.156%
2026-04-21	7.3000	7.3000	7.3000	7.3000	-13.813%	1	462	-53.973%
2026-04-20	8.0000	8.4700	8.0000	8.4700	+4.568%	46	462	-60.331%
2026-04-15	8.1000	8.1000	8.1000	8.1000	-1.099%	1	491	-58.519%
2026-04-09	8.1900	8.1900	8.1900	8.1900	-3.647%	1	491	-58.974%
2026-04-08	9.1000	9.1000	8.2500	8.5000	+26.866%	9	490	-60.471%
2026-04-07	6.6000	6.7000	6.6000	6.7000	+6.349%	28	492	-49.851%
2026-04-06	6.3000	6.3000	6.3000	6.3000	-10.000%	1	491	-46.667%
2026-04-01	6.6000	7.0000	6.6000	7.0000	+12.903%	16	490	-52.000%
2026-03-31	5.5000	6.2000	5.4700	6.2000	+33.909%	11	498	-45.806%
2026-03-30	4.8000	5.0700	4.6300	4.6300	+18.718%	16	495	-27.430%
2026-03-27	3.9000	3.9000	3.9000	3.9000	+14.706%	2	479	-13.846%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-10.526%	30	477	-1.176%
2026-03-25	4.0100	4.0100	3.8000	3.8000	+11.765%	39	447	-11.579%
2026-03-24	3.4000	3.4000	3.4000	3.4000	0.000%	17	408	-1.176%
2026-03-23	3.9000	3.9000	3.4000	3.4000	+15.254%	17	392	-1.176%
2026-03-20	2.8000	2.9500	2.8000	2.9500	-9.231%	62	376	+13.898%
2026-03-19	3.2000	3.4000	3.2000	3.2500	-39.926%	37	321	+3.385%
2026-03-17	5.4100	5.4100	5.4100	5.4100	+6.078%	3	286	-37.893%
2026-03-16	5.1000	5.1000	5.1000	5.1000	+13.333%	1	283	-34.118%
2026-03-13	4.5000	4.5000	4.5000	4.5000	-22.414%	11	283	-25.333%
2026-03-10	5.9000	5.9000	5.8000	5.8000	+20.833%	9	273	-42.069%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-14.286%	11	271	-30.000%
2026-03-06	5.5000	5.6000	5.5000	5.6000	-5.882%	11	270	-40.000%
2026-03-05	6.1000	6.1000	5.4000	5.9500	-15.242%	13	270	-43.529%
2026-03-04	7.0800	7.0800	7.0200	7.0200	+4.776%	4	261	-52.137%
2026-03-03	6.1000	6.7000	5.8000	6.7000	-17.284%	8	259	-49.851%
2026-03-02	8.1000	8.1000	8.1000	8.1000	-7.955%	5	255	-58.519%
2026-02-27	8.5000	8.8000	8.3400	8.8000	+4.762%	14	250	-61.818%
2026-02-26	8.5000	8.5000	8.4000	8.4000	-11.111%	2	249	-60.000%
2026-02-25	9.4000	9.5600	9.4000	9.4500	+18.868%	34	264	-64.444%
2026-02-24	7.9500	7.9500	7.9500	7.9500	+8.904%	1	264	-57.736%
2026-02-23	7.3000	7.3000	7.3000	7.3000	+0.413%	12	264	-53.973%
2026-02-20	7.2000	7.2700	6.8500	7.2700	+9.985%	6	264	-53.783%
2026-02-19	6.8100	6.8100	6.6100	6.6100	-26.392%	2	259	-49.168%
2026-02-18	8.9500	9.1000	8.9500	8.9800	+16.775%	4	259	-62.584%
2026-02-17	7.6900	7.6900	7.6900	7.6900	-8.452%	2	260	-56.307%
2026-02-13	8.2000	8.4000	8.2000	8.4000	-2.326%	11	261	-60.000%
2026-02-12	9.5600	9.5600	8.2000	8.6000	-4.125%	21	261	-60.930%
2026-02-11	8.7000	8.9700	8.7000	8.9700	+15.000%	12	261	-62.542%
2026-02-10	7.8000	7.8000	7.8000	7.8000	+5.405%	1	265	-56.923%
2026-02-09	7.2800	7.4000	7.2800	7.4000	+17.834%	7	265	-54.595%
2026-02-06	6.2800	6.2800	6.2800	6.2800	+5.369%	2	258	-46.497%
2026-02-05	5.9600	5.9600	5.9600	5.9600	-20.321%	2	256	-43.624%
2026-02-03	6.9500	7.4800	6.9500	7.4800	+28.966%	14	256	-55.080%
2026-02-02	5.8000	5.8000	5.8000	5.8000	+6.618%	2	251	-42.069%
2026-01-30	3.7000	5.6000	3.7000	5.4400	-27.467%	13	251	-38.235%
2026-01-29	7.1000	7.5000	7.1000	7.5000	+31.810%	4	246	-55.200%
2026-01-28	5.7000	5.7000	5.6900	5.6900	+19.287%	2	243	-40.949%
2026-01-26	5.0000	5.1000	4.7700	4.7700	+13.571%	31	243	-29.560%
2026-01-23	4.2000	4.2000	4.2000	4.2000	+47.368%	3	232	-20.000%
2026-01-20	2.7000	2.8500	2.4200	2.8500	+9.615%	19	235	+17.895%
2026-01-16	2.6500	2.8000	2.6000	2.6000	-8.772%	4	228	+29.231%
2026-01-15	2.8500	2.8500	2.8500	2.8500	+29.545%	1	228	+17.895%
2026-01-13	2.2000	2.2000	2.2000	2.2000	-4.348%	3	228	+52.727%
2026-01-08	2.3000	2.3000	2.3000	2.3000	-6.504%	2	225	+46.087%
2026-01-07	2.4600	2.4600	2.4600	2.4600	+32.973%	2	223	+36.585%
2026-01-05	1.9000	1.9000	1.8500	1.8500	+12.121%	20	223	+81.622%
2026-01-02	1.6500	1.6500	1.6500	1.6500	-13.158%	47	223	+103.636%
2025-12-26	1.7000	1.9000	1.7000	1.9000	+35.714%	21	223	+76.842%
2025-12-22	1.4000	1.4000	1.4000	1.4000	+7.692%	1	202	+140.000%
2025-12-17	1.3000	1.3000	1.3000	1.3000	+18.182%	5	202	+158.462%
2025-12-10	1.1000	1.1000	1.1000	1.1000	+32.530%	5	198	+205.455%
2025-11-19	0.8300	0.8300	0.8300	0.8300	-27.826%	1	193	+304.819%
2025-10-29	1.1500	1.1500	1.1500	1.1500	+15.000%	2	193	+192.174%
2025-10-23	1.0000	1.0000	1.0000	1.0000	+29.870%	25	193	+236.000%
2025-10-21	0.7700	0.7700	0.7700	0.7700	-16.304%	1	193	+336.364%
2025-10-15	0.9200	0.9200	0.9200	0.9200	-8.000%	2	192	+265.217%
2025-10-14	0.9000	1.2000	0.9000	1.0000	0.000%	191	191	+236.000%