Dark

RIO20260918C75
RIO Sep 18 2026 75.00 Call (RIO260918C00075000)
option OPRA

EOD

Aug 5, 2026

26.10+24.286%(+5.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	26.1000	26.1000	26.1000	26.1000	+24.286%	1	196	0.000%
2026-08-03	21.0000	21.0000	21.0000	21.0000	+2.389%	6	197	+24.286%
2026-07-31	20.5100	20.5100	20.5100	20.5100	-10.280%	2	197	+27.255%
2026-07-30	22.8600	22.8600	22.8600	22.8600	+26.089%	1	197	+14.173%
2026-07-15	18.1300	18.1300	18.1300	18.1300	-3.307%	1	197	+43.960%
2026-07-14	18.7500	18.7500	18.7500	18.7500	-8.178%	4	198	+39.200%
2026-06-30	20.4200	20.4200	20.4200	20.4200	-1.827%	8	198	+27.816%
2026-06-26	20.8000	20.8000	20.8000	20.8000	-31.579%	1	198	+25.481%
2026-06-17	30.4000	30.4000	30.4000	30.4000	-0.328%	5	196	-14.145%
2026-05-21	30.5000	30.5000	30.5000	30.5000	-20.052%	1	196	-14.426%
2026-05-13	38.1500	38.1500	38.1500	38.1500	+21.111%	2	197	-31.586%
2026-05-06	31.5000	31.5000	31.5000	31.5000	+17.978%	1	197	-17.143%
2026-04-20	26.7000	26.7000	26.7000	26.7000	+3.528%	1	197	-2.247%
2026-04-15	25.7900	25.7900	25.7900	25.7900	+1.535%	2	197	+1.202%
2026-04-13	25.4000	25.4000	25.4000	25.4000	+16.567%	1	195	+2.756%
2026-04-02	21.7900	21.7900	21.7900	21.7900	+51.319%	1	195	+19.780%
2026-03-19	14.4000	14.4000	14.4000	14.4000	-21.311%	1	195	+81.250%
2026-03-16	18.5500	18.5500	18.3000	18.3000	-18.775%	4	194	+42.623%
2026-03-04	22.5300	22.5300	22.5300	22.5300	+4.937%	4	194	+15.846%
2026-03-03	21.4700	21.4700	21.4700	21.4700	-19.377%	5	194	+21.565%
2026-02-25	26.6300	26.6300	26.6300	26.6300	+15.732%	1	194	-1.990%
2026-02-23	23.0500	23.0500	22.2000	23.0100	+5.793%	82	194	+13.429%
2026-02-19	21.7500	21.7500	21.7500	21.7500	+1.163%	3	214	+20.000%
2026-02-17	21.4800	21.5000	21.4800	21.5000	-11.340%	2	214	+21.395%
2026-02-13	24.2500	24.2500	24.2500	24.2500	+6.220%	8	207	+7.629%
2026-02-09	22.8300	22.8300	22.8300	22.8300	+19.529%	1	207	+14.323%
2026-02-05	19.1000	19.1000	19.1000	19.1000	-7.729%	5	207	+36.649%
2026-01-29	20.7000	20.7000	20.7000	20.7000	+35.916%	10	205	+26.087%
2026-01-22	15.2300	15.2300	15.2300	15.2300	-7.247%	10	212	+71.372%
2026-01-21	16.5000	16.6000	16.4200	16.4200	+22.904%	19	214	+58.952%
2026-01-16	13.3500	13.3600	13.3500	13.3600	-3.188%	2	219	+95.359%
2026-01-15	13.8000	13.8000	13.8000	13.8000	+21.479%	5	219	+89.130%
2026-01-12	11.3600	11.3600	11.3600	11.3600	+12.475%	4	219	+129.754%
2026-01-09	10.3700	10.3700	10.1000	10.1000	-21.947%	82	215	+158.416%
2026-01-07	12.2300	12.9400	12.2300	12.9400	-4.853%	7	138	+101.700%
2026-01-06	13.6000	13.6000	13.6000	13.6000	+46.237%	1	136	+91.912%
2025-12-22	8.9000	9.3000	8.9000	9.3000	+14.110%	39	136	+180.645%
2025-12-19	8.1200	8.1500	8.1200	8.1500	+5.161%	8	97	+220.245%
2025-12-18	7.7500	7.7500	7.7500	7.7500	+10.714%	5	102	+236.774%
2025-12-16	6.9800	7.0000	6.9800	7.0000	+2.190%	4	97	+272.857%
2025-12-12	6.8500	6.8500	6.8500	6.8500	-8.054%	2	95	+281.022%
2025-12-11	7.4500	7.4500	7.4500	7.4500	+11.194%	6	93	+250.336%
2025-12-10	6.6200	6.7000	6.5000	6.7000	+8.065%	6	87	+289.552%
2025-12-09	5.3200	6.2000	5.3200	6.2000	+10.714%	21	93	+320.968%
2025-12-08	5.6000	5.6000	5.6000	5.6000	-7.438%	2	92	+366.071%
2025-12-03	6.0500	6.0500	6.0500	6.0500	+12.037%	4	92	+331.405%
2025-12-01	5.4000	5.4000	5.4000	5.4000	+9.091%	1	92	+383.333%
2025-11-28	4.9500	4.9500	4.9500	4.9500	-4.808%	1	92	+427.273%
2025-11-26	5.2000	5.2000	5.2000	5.2000	+17.117%	5	92	+401.923%
2025-11-24	4.4400	4.4400	4.4400	4.4400	-1.333%	1	92	+487.838%
2025-11-21	4.5000	4.5000	4.5000	4.5000	+2.506%	5	91	+480.000%
2025-11-19	4.3900	4.3900	4.3900	4.3900	+2.093%	1	86	+494.533%
2025-11-18	4.3000	4.3000	4.3000	4.3000	-14.000%	2	86	+506.977%
2025-11-17	5.0000	5.0000	5.0000	5.0000	0.000%	3	84	+422.000%
2025-11-14	5.0000	5.0000	5.0000	5.0000	-4.215%	10	84	+422.000%
2025-11-13	5.2200	5.2200	5.2200	5.2200	+0.967%	5	74	+400.000%
2025-11-12	5.1700	5.1700	5.1700	5.1700	+5.510%	5	74	+404.836%
2025-11-10	4.9000	4.9000	4.9000	4.9000	+19.512%	5	74	+432.653%
2025-11-06	4.2500	4.2500	4.1000	4.1000	+4.859%	5	74	+536.585%
2025-11-04	3.9100	3.9100	3.9100	3.9100	-31.643%	1	74	+567.519%
2025-10-31	5.8000	5.8000	5.7200	5.7200	+3.249%	3	74	+356.294%
2025-10-30	5.5400	5.5400	5.5400	5.5400	-9.180%	4	71	+371.119%
2025-10-29	6.3300	6.3300	6.1000	6.1000	+18.447%	5	71	+327.869%
2025-10-24	5.1500	5.1500	5.1500	5.1500	+24.096%	1	68	+406.796%
2025-10-21	4.1500	4.1500	4.1500	4.1500	-3.712%	1	67	+528.916%
2025-10-20	4.3100	4.3100	4.3100	4.3100	+10.513%	1	67	+505.568%
2025-10-17	3.9000	3.9000	3.9000	3.9000	-13.333%	10	66	+569.231%
2025-10-16	4.5000	4.5000	4.5000	4.5000	+5.386%	1	56	+480.000%
2025-10-14	3.3800	4.2700	3.3800	4.2700	+22.000%	9	55	+511.241%
2025-10-10	3.5000	3.5000	3.5000	3.5000	+6.061%	10	50	+645.714%
2025-10-06	3.3000	3.3000	3.3000	3.3000	+6.109%	4	42	+690.909%
2025-10-03	3.1100	3.1100	3.1100	3.1100	+3.667%	1	40	+739.228%
2025-09-29	3.0000	3.0000	3.0000	3.0000	+15.385%	2	39	+770.000%
2025-09-26	2.6000	2.6000	2.6000	2.6000	+16.592%	1	37	+903.846%
2025-09-25	2.2300	2.2300	2.2300	2.2300	+3.721%	8	36	+1,070.404%
2025-09-22	2.0000	2.1500	2.0000	2.1500	+19.444%	4	28	+1,113.953%
2025-09-11	1.8000	1.8000	1.8000	1.8000	+2.857%	1	24	+1,350.000%
2025-09-10	1.7500	1.7500	1.7500	1.7500	-20.455%	1	23	+1,391.429%
2025-09-05	2.2000	2.2000	2.2000	2.2000	+33.333%	1	23	+1,086.364%
2025-08-11	1.6500	1.6500	1.6500	1.6500	+6.452%	2	22	+1,481.818%
2025-08-08	1.5500	1.5500	1.5500	1.5500	-15.301%	1	20	+1,583.871%
2025-07-29	1.8300	1.8300	1.8300	1.8300	-16.438%	1	19	+1,326.230%
2025-07-22	1.7500	2.1900	1.7500	2.1900	+61.029%	4	18	+1,091.781%
2025-07-10	1.3600	1.3600	1.3600	1.3600	+36.000%	3	14	+1,819.118%
2025-07-07	1.0000	1.0000	1.0000	1.0000	0.000%	5	11	+2,510.000%
2025-06-30	1.0000	1.0000	1.0000	1.0000	-14.530%	4	6	+2,510.000%
2025-06-13	1.1700	1.1700	1.1700	1.1700	0.000%	4	2	+2,130.769%