Dark

RIO20260918C90
RIO Sep 18 2026 90.00 Call (RIO260918C00090000)
option OPRA

EOD

Aug 6, 2026

11.18+15.258%(+1.48)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.1800	11.1800	11.1800	11.1800	+15.258%	30	2,926	0.000%
2026-08-04	9.4500	9.7000	9.4500	9.7000	+45.865%	14	2,926	+15.258%
2026-08-03	6.6500	6.6500	6.6500	6.6500	-16.247%	1	2,940	+68.120%
2026-07-31	7.5000	7.9400	7.5000	7.9400	-5.476%	4	2,939	+40.806%
2026-07-30	8.4000	8.4000	8.4000	8.4000	+33.333%	9	2,939	+33.095%
2026-07-29	5.1000	6.3000	5.1000	6.3000	+26.000%	13	2,939	+77.460%
2026-07-28	4.2000	5.0000	4.2000	5.0000	+3.950%	25	2,926	+123.600%
2026-07-27	4.8100	4.8100	4.8100	4.8100	-9.245%	2	2,914	+132.432%
2026-07-24	5.3000	5.3000	5.3000	5.3000	+3.516%	144	2,914	+110.943%
2026-07-23	5.5000	5.7000	5.1100	5.1200	+32.987%	21	2,770	+118.359%
2026-07-20	4.4000	4.4000	3.8500	3.8500	-21.429%	235	2,757	+190.390%
2026-07-17	4.3000	5.0500	4.3000	4.9000	-2.970%	73	2,547	+128.163%
2026-07-16	5.0500	5.0500	5.0500	5.0500	-19.841%	50	2,505	+121.386%
2026-07-14	6.3000	6.3000	6.3000	6.3000	+32.632%	5	2,455	+77.460%
2026-07-09	4.7500	4.7500	4.7500	4.7500	+3.261%	5	2,450	+135.368%
2026-07-08	3.8300	4.6000	3.8300	4.6000	-23.333%	5	2,447	+143.043%
2026-07-07	6.1000	6.1000	6.0000	6.0000	-20.000%	30	2,445	+86.333%
2026-07-06	7.5000	7.5000	7.5000	7.5000	+20.000%	2	2,420	+49.067%
2026-07-01	6.2500	6.2500	6.2500	6.2500	-28.161%	1	2,418	+78.880%
2026-06-26	8.7000	8.7000	8.7000	8.7000	+7.407%	100	2,417	+28.506%
2026-06-24	8.2200	8.2200	8.1000	8.1000	-15.272%	26	2,341	+38.025%
2026-06-23	9.5600	9.5600	9.5600	9.5600	-37.922%	1	2,335	+16.946%
2026-06-17	16.0000	16.1000	15.4000	15.4000	-17.647%	12	2,337	-27.403%
2026-06-15	18.7000	18.7000	18.7000	18.7000	+43.846%	2	2,337	-40.214%
2026-06-10	13.0000	13.0000	13.0000	13.0000	-8.386%	1	2,337	-14.000%
2026-06-09	14.1900	14.1900	14.1900	14.1900	-40.378%	1,250	2,337	-21.212%
2026-06-02	23.7000	23.8000	23.7000	23.8000	+40.828%	4	3,587	-53.025%
2026-05-21	16.9000	16.9000	16.9000	16.9000	-0.880%	2	3,591	-33.846%
2026-05-18	17.0500	17.0500	17.0500	17.0500	-0.583%	1	3,591	-34.428%
2026-05-15	17.1500	17.1500	17.1500	17.1500	-23.879%	2	3,593	-34.810%
2026-05-14	22.3500	22.6500	22.3500	22.5300	-7.398%	8	3,594	-50.377%
2026-05-13	23.7000	24.3300	23.7000	24.3300	+18.683%	26	3,612	-54.048%
2026-05-11	21.1000	21.1000	20.5000	20.5000	+12.637%	2	3,612	-45.463%
2026-05-08	18.2000	18.2000	18.2000	18.2000	-2.674%	1	3,611	-38.571%
2026-05-07	18.7000	18.7000	18.7000	18.7000	+2.186%	13	3,612	-40.214%
2026-05-06	18.3000	18.3000	18.3000	18.3000	+27.083%	13	3,612	-38.907%
2026-04-30	14.4000	14.4000	14.4000	14.4000	-0.690%	1	3,612	-22.361%
2026-04-23	14.5000	14.5000	14.5000	14.5000	-1.695%	5	3,611	-22.897%
2026-04-22	14.7500	14.7500	14.7500	14.7500	+0.820%	2	3,611	-24.203%
2026-04-17	14.6300	14.6300	14.6300	14.6300	+4.351%	2	3,611	-23.582%
2026-04-14	14.5900	14.5900	14.0200	14.0200	+1.521%	10	3,612	-20.257%
2026-04-13	13.8100	13.8100	13.8100	13.8100	-1.357%	5	3,607	-19.044%
2026-04-10	14.0000	14.0000	14.0000	14.0000	+5.740%	50	3,610	-20.143%
2026-04-09	13.2400	13.2400	13.2400	13.2400	+25.498%	50	3,660	-15.559%
2026-04-02	10.5500	10.5500	10.5500	10.5500	+24.852%	10	3,639	+5.972%
2026-03-30	8.4500	8.4500	8.4500	8.4500	+22.110%	1	3,639	+32.308%
2026-03-26	6.7000	6.9200	6.7000	6.9200	-1.143%	2	3,639	+61.561%
2026-03-24	6.3600	7.0000	6.3600	7.0000	+0.430%	13	3,640	+59.714%
2026-03-23	6.9000	7.0000	6.4000	6.9700	+22.281%	7	3,641	+60.402%
2026-03-20	5.8000	5.8000	5.7000	5.7000	-3.390%	22	3,637	+96.140%
2026-03-19	5.5500	6.0000	5.5500	5.9000	-31.075%	5	3,636	+89.492%
2026-03-16	9.0500	9.0500	8.5600	8.5600	-14.400%	2	3,635	+30.607%
2026-03-10	10.1000	10.6200	10.0000	10.0000	+4.493%	20	3,634	+11.800%
2026-03-09	8.3000	9.5700	8.3000	9.5700	-5.248%	16	3,638	+16.823%
2026-03-05	9.8000	10.1000	9.8000	10.1000	+6.316%	3	3,627	+10.693%
2026-03-03	9.5000	9.5000	9.5000	9.5000	-30.403%	1	3,625	+17.684%
2026-02-27	13.7500	13.7500	13.6500	13.6500	-9.603%	5	3,625	-18.095%
2026-02-25	14.8000	15.1000	14.8000	15.1000	+29.281%	20	3,639	-25.960%
2026-02-23	12.1000	12.1000	11.6800	11.6800	-6.260%	18	3,639	-4.281%
2026-02-20	11.4800	12.4600	11.4800	12.4600	+9.298%	30	3,631	-10.273%
2026-02-19	11.4000	11.4000	11.4000	11.4000	-18.861%	40	3,611	-1.930%
2026-02-18	14.0500	14.0500	14.0500	14.0500	+14.600%	1	3,611	-20.427%
2026-02-17	12.2600	12.2600	12.2600	12.2600	-5.692%	6	3,611	-8.809%
2026-02-13	13.0000	13.0000	13.0000	13.0000	-9.344%	2	3,616	-14.000%
2026-02-11	14.1600	14.3900	13.9000	14.3400	+19.500%	506	3,616	-22.036%
2026-02-10	12.0000	12.0000	12.0000	12.0000	-4.382%	7	3,633	-6.833%
2026-02-09	12.5500	12.5500	12.5500	12.5500	+21.373%	1	3,640	-10.916%
2026-02-06	10.2000	10.3400	10.2000	10.3400	-25.127%	55	3,639	+8.124%
2026-02-04	13.8100	13.8100	13.8100	13.8100	+12.276%	5	3,584	-19.044%
2026-02-03	12.3000	12.3000	12.3000	12.3000	+28.796%	1	3,579	-9.106%
2026-02-02	9.5500	9.5500	9.5500	9.5500	+7.545%	1	3,579	+17.068%
2026-01-30	10.0500	10.0500	8.8800	8.8800	-18.532%	9	3,579	+25.901%
2026-01-29	10.9000	10.9000	10.9000	10.9000	+11.795%	1	3,577	+2.569%
2026-01-28	9.7500	9.7500	9.7500	9.7500	+2.632%	1	3,578	+14.667%
2026-01-27	9.4000	9.5000	9.4000	9.5000	+15.854%	14	3,579	+17.684%
2026-01-26	8.9600	8.9600	8.2000	8.2000	+6.494%	76	3,583	+36.341%
2026-01-23	7.3000	7.7000	7.3000	7.7000	+19.380%	26	3,631	+45.195%
2026-01-22	7.0000	7.0000	6.1000	6.4500	-11.644%	1,281	3,629	+73.333%
2026-01-21	7.6000	7.6000	7.1000	7.3000	+32.727%	113	3,619	+53.151%
2026-01-20	5.1000	5.5000	5.1000	5.5000	+5.769%	5	3,570	+103.273%
2026-01-16	5.0200	5.2700	5.0200	5.2000	-11.864%	17	3,552	+115.000%
2026-01-15	5.7000	5.9000	5.6000	5.9000	+26.609%	5	3,552	+89.492%
2026-01-13	4.6600	4.6600	4.6600	4.6600	+8.879%	1	3,550	+139.914%
2026-01-12	4.2000	4.2800	4.2000	4.2800	+12.632%	3	3,550	+161.215%
2026-01-09	4.1000	4.1000	3.8000	3.8000	-20.833%	1,751	3,552	+194.211%
2026-01-08	4.6800	4.8000	4.6800	4.8000	-8.571%	16	3,551	+132.917%
2026-01-06	4.4200	5.3000	4.4200	5.2500	+31.250%	4	3,562	+112.952%
2026-01-05	4.0000	4.0000	4.0000	4.0000	+16.279%	2	3,566	+179.500%
2026-01-02	3.3000	3.6000	3.3000	3.4400	+14.667%	11	3,566	+225.000%
2025-12-31	3.0000	3.0000	3.0000	3.0000	-14.773%	1	3,568	+272.667%
2025-12-30	3.5200	3.5200	3.5200	3.5200	+6.667%	1	3,568	+217.614%
2025-12-29	3.3000	3.3000	3.3000	3.3000	-10.811%	3	3,567	+238.788%
2025-12-26	3.7000	3.7000	3.7000	3.7000	+9.145%	2	3,565	+202.162%
2025-12-24	3.4000	3.4000	3.3000	3.3900	0.000%	4	3,569	+229.794%
2025-12-23	3.3900	3.3900	3.3900	3.3900	+5.938%	1	3,569	+229.794%
2025-12-22	3.1900	3.2100	3.0300	3.2000	+23.077%	3,550	3,570	+249.375%
2025-12-17	2.6000	2.6000	2.6000	2.6000	+26.829%	10	82	+330.000%
2025-12-03	2.0500	2.0500	2.0500	2.0500	-2.844%	1	72	+445.366%
2025-10-29	2.2000	2.2000	2.0500	2.1100	+17.222%	52	72	+429.858%
2025-10-22	1.7000	1.8000	1.7000	1.8000	+282.979%	20	20	+521.111%
2025-07-28	0.4700	0.4700	0.4700	0.4700	0.000%	1	1	+2,278.723%