Dark

RIO20260918C105
RIO Sep 18 2026 105.00 Call (RIO260918C00105000)
option OPRA

EOD

Aug 6, 2026

1.78-23.932%(-0.56)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.0000	2.1100	1.7800	1.7800	-23.932%	32	3,899	0.000%
2026-08-05	2.2500	2.4000	2.0500	2.3400	+35.260%	159	3,907	-23.932%
2026-08-04	1.5500	1.8000	1.5000	1.7300	+73.000%	359	3,844	+2.890%
2026-08-03	0.9500	1.0000	0.8500	1.0000	-16.667%	12	3,669	+78.000%
2026-07-31	1.1600	1.2500	1.0300	1.2000	-14.286%	75	3,666	+48.333%
2026-07-30	1.3500	1.5000	1.1900	1.4000	+47.368%	73	3,611	+27.143%
2026-07-29	0.7000	1.1500	0.7000	0.9500	+21.795%	58	3,555	+87.368%
2026-07-28	0.6300	0.9000	0.6300	0.7800	-4.878%	33	3,517	+128.205%
2026-07-27	0.8000	0.8200	0.8000	0.8200	+5.128%	4	3,541	+117.073%
2026-07-24	0.8000	0.8500	0.7500	0.7800	-8.235%	12	3,543	+128.205%
2026-07-23	0.8700	0.8700	0.8500	0.8500	0.000%	5	3,541	+109.412%
2026-07-22	0.9200	1.0000	0.8500	0.8500	+1.190%	21	3,541	+109.412%
2026-07-21	0.7000	0.8500	0.6500	0.8400	+21.739%	32	3,525	+111.905%
2026-07-20	0.6500	0.7400	0.5500	0.6900	-11.538%	530	3,525	+157.971%
2026-07-17	0.7500	0.9000	0.7000	0.7800	-20.408%	88	3,224	+128.205%
2026-07-16	1.4000	1.4000	0.9500	0.9800	-27.407%	19	3,167	+81.633%
2026-07-15	1.4500	1.4500	1.2000	1.3500	-10.000%	46	3,157	+31.852%
2026-07-14	1.2900	1.5000	1.2900	1.5000	+78.571%	201	3,121	+18.667%
2026-07-13	1.1500	1.1500	0.8400	0.8400	-24.324%	5	3,061	+111.905%
2026-07-10	1.1500	1.2000	1.0500	1.1100	+0.909%	272	3,058	+60.360%
2026-07-09	1.0500	1.1000	1.0500	1.1000	+10.000%	3	2,931	+61.818%
2026-07-08	1.1000	1.1000	0.9500	1.0000	-28.571%	8	2,932	+78.000%
2026-07-07	1.4500	1.5000	1.4000	1.4000	-29.293%	67	2,936	+27.143%
2026-07-06	2.1500	2.1500	1.9000	1.9800	-1.000%	122	2,878	-10.101%
2026-07-02	2.4500	2.4500	2.0000	2.0000	0.000%	6	2,825	-11.000%
2026-07-01	2.2100	2.2100	2.0000	2.0000	-15.254%	569	2,825	-11.000%
2026-06-30	2.3600	2.3600	2.3600	2.3600	+8.257%	1	2,302	-24.576%
2026-06-29	2.1500	2.1800	2.1500	2.1800	-7.234%	3	2,301	-18.349%
2026-06-26	2.5000	2.5000	2.2700	2.3500	-12.963%	7	2,298	-24.255%
2026-06-25	2.8100	2.8100	2.7000	2.7000	+10.204%	31	2,296	-34.074%
2026-06-24	2.5400	2.6000	2.4500	2.4500	-18.333%	118	2,269	-27.347%
2026-06-23	3.3000	3.3000	2.9300	3.0000	-28.571%	55	2,261	-40.667%
2026-06-22	4.3400	4.3400	4.1000	4.2000	-13.402%	710	2,273	-57.619%
2026-06-18	5.2000	5.2000	4.8500	4.8500	-25.954%	33	1,331	-63.299%
2026-06-17	6.7000	7.0300	6.5500	6.5500	-16.561%	453	1,331	-72.824%
2026-06-16	7.8500	7.8500	7.8500	7.8500	-2.484%	1	1,331	-77.325%
2026-06-15	8.3000	8.3000	8.0500	8.0500	+3.871%	11	1,327	-77.888%
2026-06-12	7.8000	8.0000	7.7500	7.7500	+17.424%	3	1,327	-77.032%
2026-06-11	6.1000	6.6000	6.1000	6.6000	+20.000%	2	1,327	-73.030%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-8.027%	5	1,326	-67.636%
2026-06-09	6.5000	6.5000	5.9800	5.9800	+0.504%	2	1,326	-70.234%
2026-06-08	6.1000	6.1000	5.9500	5.9500	-0.833%	5	1,325	-70.084%
2026-06-05	7.3500	7.3500	6.0000	6.0000	-27.273%	245	1,329	-70.333%
2026-06-04	9.0100	9.0100	8.2500	8.2500	-19.118%	9	1,431	-78.424%
2026-06-03	10.6900	10.7000	10.2000	10.2000	-20.930%	26	1,426	-82.549%
2026-06-02	12.6000	12.9000	12.2100	12.9000	+32.990%	41	1,447	-86.202%
2026-05-29	9.2700	9.7000	9.2700	9.7000	+2.429%	234	1,449	-81.649%
2026-05-28	7.9000	9.5000	7.9000	9.4700	+5.810%	20	1,647	-81.204%
2026-05-27	9.3000	9.3000	8.4000	8.9500	-4.787%	245	1,650	-80.112%
2026-05-26	9.7000	9.7000	9.4000	9.4000	+16.193%	18	1,417	-81.064%
2026-05-22	7.7000	8.0900	7.5000	8.0900	-0.736%	25	1,411	-77.998%
2026-05-21	8.1500	8.1500	8.1500	8.1500	+8.667%	1	1,397	-78.160%
2026-05-20	6.7400	7.5000	6.7100	7.5000	+20.773%	5	1,397	-76.267%
2026-05-19	6.2100	6.2100	6.2100	6.2100	-20.385%	1	1,394	-71.337%
2026-05-18	8.5100	8.5100	7.6000	7.8000	-3.465%	10	1,394	-77.179%
2026-05-15	7.9000	8.2700	7.5000	8.0800	-30.940%	58	1,394	-77.970%
2026-05-14	11.4000	11.7000	11.4000	11.7000	-11.831%	8	1,387	-84.786%
2026-05-13	12.8100	13.4000	12.6000	13.2700	+26.381%	20	1,406	-86.586%
2026-05-12	9.8000	10.5000	9.6000	10.5000	+1.351%	127	1,406	-83.048%
2026-05-11	9.9700	10.3600	9.9700	10.3600	+20.465%	3	1,406	-82.819%
2026-05-08	8.4000	8.6000	8.4000	8.6000	+16.216%	2	1,401	-79.302%
2026-05-07	8.4500	8.4500	7.4000	7.4000	-16.479%	88	1,401	-75.946%
2026-05-06	7.2000	8.9000	7.2000	8.8600	+59.353%	285	1,346	-79.910%
2026-05-04	5.5600	5.5600	5.5600	5.5600	-12.853%	30	1,285	-67.986%
2026-04-30	5.8500	6.3800	5.8500	6.3800	+38.696%	102	1,255	-72.100%
2026-04-29	4.7000	4.7000	4.6000	4.6000	-14.815%	14	1,154	-61.304%
2026-04-28	5.5300	5.5300	5.3000	5.4000	-10.000%	16	1,154	-67.037%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-4.762%	5	1,153	-70.333%
2026-04-23	6.5000	6.5700	6.3000	6.3000	0.000%	7	1,149	-71.746%
2026-04-22	6.3000	6.3000	6.3000	6.3000	-4.545%	8	1,144	-71.746%
2026-04-17	6.7000	6.7000	6.6000	6.6000	+6.969%	8	1,143	-73.030%
2026-04-16	6.1700	6.1700	6.1700	6.1700	+4.576%	1	1,142	-71.151%
2026-04-14	5.9000	5.9000	5.9000	5.9000	+1.724%	4	1,141	-69.831%
2026-04-09	5.8000	5.8000	5.8000	5.8000	-5.691%	6	1,141	-69.310%
2026-04-08	7.1000	7.1000	6.1500	6.1500	+26.025%	22	1,141	-71.057%
2026-04-07	4.8100	5.1000	4.7700	4.8800	+6.087%	19	1,157	-63.525%
2026-04-06	4.6000	4.6000	4.6000	4.6000	-2.748%	1	1,145	-61.304%
2026-04-02	4.7300	4.7300	4.7300	4.7300	-6.337%	2	1,143	-62.368%
2026-04-01	5.0000	5.0500	4.7100	5.0500	+17.442%	15	1,143	-64.752%
2026-03-31	4.4000	4.4000	4.3000	4.3000	+21.127%	5	1,154	-58.605%
2026-03-30	3.5500	3.5500	3.5500	3.5500	+40.873%	1	1,149	-49.859%
2026-03-27	2.5200	2.5200	2.5200	2.5200	+5.000%	2	1,149	-29.365%
2026-03-26	2.4000	2.4000	2.4000	2.4000	-18.644%	6	1,149	-25.833%
2026-03-25	2.8600	2.9500	2.8600	2.9500	+11.321%	103	1,143	-39.661%
2026-03-24	2.6000	2.6500	2.6000	2.6500	+12.766%	60	1,151	-32.830%
2026-03-19	2.4500	2.4500	2.3500	2.3500	-38.642%	31	1,117	-24.255%
2026-03-17	3.8300	3.8300	3.8300	3.8300	+3.514%	1	1,148	-53.525%
2026-03-16	3.8600	3.8600	3.5500	3.7000	0.000%	70	1,147	-51.892%
2026-03-13	3.7000	3.7000	3.7000	3.7000	-7.500%	10	1,135	-51.892%
2026-03-11	4.2500	4.2500	4.0000	4.0000	-9.091%	17	1,143	-55.500%
2026-03-10	4.2600	4.5100	4.2600	4.4000	+23.249%	21	1,134	-59.545%
2026-03-09	3.5700	3.5700	3.5700	3.5700	-14.388%	3	1,117	-50.140%
2026-03-05	4.1700	4.1700	4.1700	4.1700	-25.536%	1	1,121	-57.314%
2026-03-04	5.5000	5.6000	5.5000	5.6000	+19.149%	2	1,120	-68.214%
2026-03-03	4.6000	4.7000	4.6000	4.7000	-25.397%	3	1,121	-62.128%
2026-03-02	6.3000	6.3000	6.3000	6.3000	-3.077%	1,350	1,118	-71.746%
2026-02-27	6.6000	6.6000	6.5000	6.5000	+1.562%	2	1,618	-72.615%
2026-02-26	6.4000	6.4000	6.4000	6.4000	-13.514%	1	1,617	-72.188%
2026-02-25	7.4000	7.4000	7.4000	7.4000	+34.301%	1	1,617	-75.946%
2026-02-23	5.7000	5.7000	5.5000	5.5100	+3.962%	39	1,617	-67.695%
2026-02-19	5.1800	5.3000	5.1000	5.3000	-26.694%	16	1,592	-66.415%
2026-02-18	7.1200	7.2300	7.1200	7.2300	+36.415%	2	1,592	-75.380%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-16.928%	2	1,592	-66.415%
2026-02-13	6.1000	6.3800	6.1000	6.3800	-11.634%	6	1,586	-72.100%
2026-02-12	7.4000	7.4000	7.2200	7.2200	+6.963%	10	1,586	-75.346%
2026-02-11	6.7500	6.7500	6.7500	6.7500	+12.500%	1	1,586	-73.630%
2026-02-10	5.9500	6.0400	5.9000	6.0000	+1.695%	104	1,585	-70.333%
2026-02-09	5.8000	5.9000	5.8000	5.9000	+20.654%	20	1,555	-69.831%
2026-02-06	4.8900	4.8900	4.8900	4.8900	+11.136%	4	1,555	-63.599%
2026-02-05	4.2000	4.4000	4.2000	4.4000	-25.424%	3	1,553	-59.545%
2026-02-04	6.7100	6.7100	5.9000	5.9000	+32.584%	14	1,554	-69.831%
2026-02-02	4.4500	4.4500	4.4500	4.4500	+7.488%	1	1,560	-60.000%
2026-01-30	4.1500	4.1500	4.1400	4.1400	-18.824%	2	1,560	-57.005%
2026-01-29	5.5000	5.5000	5.1000	5.1000	+22.892%	773	1,559	-65.098%
2026-01-27	4.1500	4.1500	4.1500	4.1500	+13.699%	8	827	-57.108%
2026-01-26	3.7900	3.9000	3.6500	3.6500	+21.667%	635	827	-51.233%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+20.968%	6	203	-40.667%
2026-01-22	2.4800	2.4800	2.4800	2.4800	+23.383%	10	203	-28.226%
2026-01-15	2.0100	2.0100	2.0100	2.0100	+11.667%	1	203	-11.443%
2026-01-06	1.6000	1.8000	1.6000	1.8000	+46.341%	35	202	-1.111%
2026-01-02	1.2300	1.2300	1.2300	1.2300	+6.957%	1	174	+44.715%
2025-12-29	1.1500	1.1500	1.1500	1.1500	0.000%	1	174	+54.783%
2025-12-24	1.1500	1.1500	1.1500	1.1500	+4.545%	2	173	+54.783%
2025-12-23	1.1000	1.1000	1.1000	1.1000	-24.138%	10	173	+61.818%
2025-12-05	1.4500	1.4500	1.4500	1.4500	+93.333%	5	173	+22.759%
2025-11-05	0.7500	0.7500	0.7500	0.7500	0.000%	168	168	+137.333%