Dark

RIO20260918C95
RIO Sep 18 2026 95.00 Call (RIO260918C00095000)
option OPRA

EOD

Aug 6, 2026

6.70-10.667%(-0.80)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.9800	7.0700	6.7000	6.7000	-10.667%	23	414	0.000%
2026-08-05	6.0000	7.5000	6.0000	7.5000	+29.310%	133	409	-10.667%
2026-08-04	6.1000	6.1000	5.6000	5.8000	+48.718%	32	422	+15.517%
2026-08-03	4.5000	4.5000	3.6000	3.9000	-13.140%	58	430	+71.795%
2026-07-31	4.6000	4.7000	4.4900	4.4900	-10.200%	29	414	+49.220%
2026-07-30	5.0600	5.1000	4.4500	5.0000	+51.515%	70	388	+34.000%
2026-07-29	3.0700	3.5000	2.7100	3.3000	+27.413%	63	353	+103.030%
2026-07-28	2.4500	2.8300	2.4500	2.5900	-4.074%	6	319	+158.687%
2026-07-27	2.7000	2.7000	2.7000	2.7000	-1.818%	7	318	+148.148%
2026-07-24	2.9500	2.9700	2.7500	2.7500	-0.722%	3	316	+143.636%
2026-07-23	3.1000	3.1000	2.7700	2.7700	-10.645%	13	318	+141.877%
2026-07-22	3.2400	3.3000	3.1000	3.1000	+25.000%	39	318	+116.129%
2026-07-21	2.3000	2.4800	2.3000	2.4800	+7.826%	2	287	+170.161%
2026-07-20	2.3000	2.3000	2.3000	2.3000	-14.815%	5	287	+191.304%
2026-07-17	2.7500	2.9000	2.6500	2.7000	-30.769%	45	287	+148.148%
2026-07-15	3.9000	3.9000	3.9000	3.9000	-2.500%	2	253	+71.795%
2026-07-14	3.6900	4.0000	3.6900	4.0000	+21.212%	2	253	+67.500%
2026-07-13	3.3000	3.3000	3.3000	3.3000	-1.198%	1	254	+103.030%
2026-07-10	3.2300	3.3400	3.1900	3.3400	+18.861%	17	253	+100.599%
2026-07-09	2.8100	2.8100	2.8100	2.8100	+12.400%	2	241	+138.434%
2026-07-08	2.7000	2.7000	2.5000	2.5000	-44.444%	26	241	+168.000%
2026-07-07	4.5000	4.5000	4.5000	4.5000	-10.000%	11	234	+48.889%
2026-07-06	4.9000	5.0000	4.7000	5.0000	-10.714%	5	234	+34.000%
2026-06-30	5.6000	5.6000	5.6000	5.6000	+9.804%	1	230	+19.643%
2026-06-29	5.1000	5.1000	5.1000	5.1000	-3.774%	3	229	+31.373%
2026-06-26	5.6000	5.6000	5.3000	5.3000	-17.188%	26	226	+26.415%
2026-06-25	6.4000	6.4000	6.4000	6.4000	-1.538%	1	208	+4.688%
2026-06-23	6.5000	6.5000	6.5000	6.5000	-27.778%	1	208	+3.077%
2026-06-22	9.0000	9.0000	9.0000	9.0000	-13.295%	3	208	-25.556%
2026-06-18	10.3800	10.3800	10.3800	10.3800	-20.581%	2	211	-35.453%
2026-06-17	13.0700	13.0700	13.0700	13.0700	-24.144%	1	211	-48.738%
2026-06-03	17.2300	17.2300	17.2300	17.2300	+11.521%	1	211	-61.114%
2026-05-29	16.5000	16.5000	15.4500	15.4500	+1.113%	12	211	-56.634%
2026-05-28	15.2800	15.2800	15.2800	15.2800	+35.221%	1	212	-56.152%
2026-05-19	11.3000	11.3000	11.3000	11.3000	-13.872%	1	213	-40.708%
2026-05-15	13.1200	13.1200	13.1200	13.1200	-36.311%	1	213	-48.933%
2026-05-13	20.6000	20.6000	20.6000	20.6000	+28.992%	9	213	-67.476%
2026-05-12	15.8000	15.9700	15.8000	15.9700	-6.059%	2	222	-58.046%
2026-05-11	15.5000	17.0000	15.5000	17.0000	+14.094%	10	222	-60.588%
2026-05-06	13.1000	14.9000	13.1000	14.9000	+36.697%	14	231	-55.034%
2026-05-05	10.8600	10.9000	10.8600	10.9000	+17.584%	4	241	-38.532%
2026-04-29	9.2700	9.2700	9.2700	9.2700	-8.218%	1	244	-27.724%
2026-04-28	10.1300	10.1300	10.0500	10.1000	-1.942%	23	245	-33.663%
2026-04-21	10.3000	10.3000	10.3000	10.3000	-7.207%	1	268	-34.951%
2026-04-20	11.1000	11.1000	11.1000	11.1000	-4.310%	13	268	-39.640%
2026-04-16	11.6000	11.6000	11.6000	11.6000	+4.410%	50	255	-42.241%
2026-04-13	11.1100	11.1100	11.1100	11.1100	-0.804%	2	305	-39.694%
2026-04-10	11.2000	11.2000	11.2000	11.2000	+10.563%	1	305	-40.179%
2026-04-09	10.1300	10.1300	10.1300	10.1300	-6.636%	1	306	-33.860%
2026-04-08	11.8000	11.8000	10.8500	10.8500	+19.890%	4	306	-38.249%
2026-04-07	9.0500	9.0500	9.0500	9.0500	+0.556%	1	306	-25.967%
2026-04-01	9.0000	9.0000	9.0000	9.0000	+21.457%	1	306	-25.556%
2026-03-31	7.7300	7.7300	7.4100	7.4100	+15.781%	2	307	-9.582%
2026-03-30	6.6300	6.6300	6.4000	6.4000	+21.905%	5	306	+4.688%
2026-03-27	5.5000	5.5000	5.2500	5.2500	+9.375%	22	303	+27.619%
2026-03-26	4.8000	4.8000	4.8000	4.8000	-15.493%	1	292	+39.583%
2026-03-25	5.6800	5.6800	5.6800	5.6800	+11.373%	1	292	+17.958%
2026-03-24	5.0500	5.1000	5.0500	5.1000	-1.923%	3	292	+31.373%
2026-03-23	5.1000	5.2000	5.1000	5.2000	+30.000%	19	292	+28.846%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-35.484%	2	282	+67.500%
2026-03-18	6.1000	6.2000	6.1000	6.2000	-22.500%	11	280	+8.065%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+19.403%	4	270	-16.250%
2026-03-09	6.7000	6.7000	6.7000	6.7000	-27.015%	1	270	0.000%
2026-03-04	9.1800	9.1800	9.1800	9.1800	+2.000%	2	270	-27.015%
2026-03-03	9.0000	9.0000	9.0000	9.0000	-15.888%	1	270	-25.556%
2026-03-02	10.3000	10.7000	10.3000	10.7000	-10.084%	20	269	-37.383%
2026-02-25	11.9000	11.9000	11.9000	11.9000	+9.174%	1	253	-43.697%
2026-02-18	10.9000	10.9000	10.9000	10.9000	+15.957%	50	253	-38.532%
2026-02-17	8.9000	9.4000	8.9000	9.4000	-4.858%	3	203	-28.723%
2026-02-13	9.8800	9.8800	9.8800	9.8800	-6.792%	7	207	-32.186%
2026-02-12	10.6000	10.6000	10.6000	10.6000	-5.357%	3	207	-36.792%
2026-02-11	11.2000	11.2000	11.2000	11.2000	+14.286%	1	210	-40.179%
2026-02-10	9.7400	9.8000	9.7400	9.8000	+2.083%	2	211	-31.633%
2026-02-09	9.6000	9.6000	9.6000	9.6000	+30.790%	1	213	-30.208%
2026-02-05	8.7000	8.7000	7.3400	7.3400	-26.083%	4	212	-8.719%
2026-02-04	9.8400	9.9300	9.8400	9.9300	+11.573%	23	209	-32.528%
2026-02-03	9.1000	9.1000	8.9000	8.9000	+16.951%	31	209	-24.719%
2026-02-02	7.2000	7.6100	7.2000	7.6100	+8.714%	3	224	-11.958%
2026-01-30	7.7100	7.7100	7.0000	7.0000	-17.647%	6	222	-4.286%
2026-01-29	9.9000	9.9000	8.4000	8.5000	+17.241%	37	219	-21.176%
2026-01-28	7.3400	7.7000	7.2500	7.2500	+4.618%	22	227	-7.586%
2026-01-27	6.9300	6.9300	6.9300	6.9300	+7.442%	1	214	-3.319%
2026-01-26	5.8500	6.7900	5.8500	6.4500	+10.825%	8	213	+3.876%
2026-01-23	5.4000	5.8200	5.2000	5.8200	+24.094%	4	211	+15.120%
2026-01-22	4.8000	4.9000	4.6500	4.6900	-11.509%	313	245	+42.857%
2026-01-21	5.3000	5.3000	5.3000	5.3000	+40.212%	1	72	+26.415%
2026-01-20	3.7800	3.7800	3.7800	3.7800	+0.800%	4	71	+77.249%
2026-01-16	3.7000	3.7500	3.7000	3.7500	-8.537%	6	75	+78.667%
2026-01-15	4.0000	4.1000	3.9300	4.1000	+36.667%	12	75	+63.415%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+9.091%	1	67	+123.333%
2026-01-09	2.7500	2.7500	2.7500	2.7500	-21.429%	5	66	+143.636%
2026-01-08	3.5000	3.5000	3.5000	3.5000	-7.895%	3	61	+91.429%
2026-01-06	3.0000	3.8000	3.0000	3.8000	+38.182%	18	58	+76.316%
2026-01-05	2.7500	2.7500	2.7500	2.7500	+16.525%	2	43	+143.636%
2026-01-02	2.3600	2.3600	2.3600	2.3600	+345.283%	19	43	+183.898%
2025-09-30	0.5000	0.5300	0.5000	0.5300	+39.474%	41	24	+1,164.151%
2025-09-19	0.4500	0.4500	0.3800	0.3800	0.000%	41	41	+1,663.158%