Dark

RIO20261016C100
RIO Oct 16 2026 100.00 Call (RIO261016C00100000)
option OPRA

EOD

Sep 22, 2026

1.91+10.405%(+0.18)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.5300	1.9900	1.5000	1.9100	+10.405%	197	3,297	0.000%
2026-09-21	2.3000	2.3000	1.6000	1.7300	-15.610%	1,797	3,182	+10.405%
2026-09-18	2.2400	2.2400	1.8000	2.0500	-18.972%	126	1,657	-6.829%
2026-09-17	2.2500	2.6500	2.2500	2.5300	+41.341%	47	1,588	-24.506%
2026-09-16	2.5100	2.5100	1.6500	1.7900	-26.939%	145	1,570	+6.704%
2026-09-15	2.4000	2.4500	2.2000	2.4500	-7.547%	157	1,542	-22.041%
2026-09-14	2.4500	2.9500	2.2800	2.6500	-29.144%	57	1,600	-27.925%
2026-09-11	4.0700	4.1000	3.7400	3.7400	-2.857%	105	1,594	-48.930%
2026-09-10	3.9000	4.0500	3.5500	3.8500	-40.769%	262	1,493	-50.390%
2026-09-09	6.7000	6.8000	6.4500	6.5000	-4.412%	10	1,274	-70.615%
2026-09-08	8.0000	8.0000	6.8000	6.8000	+3.030%	4	1,275	-71.912%
2026-09-04	6.6000	6.6000	6.6000	6.6000	+5.600%	1	1,275	-71.061%
2026-09-03	6.6000	6.6000	6.1900	6.2500	+2.459%	7	1,275	-69.440%
2026-09-02	6.4800	6.4900	5.6600	6.1000	+7.965%	133	1,274	-68.689%
2026-09-01	5.7000	5.7000	5.6500	5.6500	-8.130%	81	1,337	-66.195%
2026-08-31	6.2400	6.2400	6.1500	6.1500	-7.100%	93	1,278	-68.943%
2026-08-28	7.2000	7.2000	6.5000	6.6200	-14.581%	264	1,279	-71.148%
2026-08-27	7.3900	7.8000	7.3900	7.7500	-1.899%	4	1,231	-75.355%
2026-08-26	8.3000	8.3000	7.9000	7.9000	-10.023%	52	1,230	-75.823%
2026-08-25	8.5500	8.7800	8.5500	8.7800	+3.294%	4	1,234	-78.246%
2026-08-24	8.5000	8.5000	8.5000	8.5000	+1.190%	6	1,234	-77.529%
2026-08-21	7.6000	8.4000	7.6000	8.4000	+28.244%	4	1,232	-77.262%
2026-08-20	5.4600	6.6500	5.4600	6.5500	+22.430%	29	1,236	-70.840%
2026-08-19	4.6000	5.3500	4.6000	5.3500	+54.624%	9	1,244	-64.299%
2026-08-18	3.6600	3.6600	3.3500	3.4600	-7.487%	17	1,245	-44.798%
2026-08-17	3.5500	3.8000	3.5000	3.7400	+13.333%	17	1,234	-48.930%
2026-08-14	3.2600	3.6500	3.2600	3.3000	-3.790%	14	1,227	-42.121%
2026-08-13	4.1000	4.1000	3.4300	3.4300	-34.291%	90	1,237	-44.315%
2026-08-12	5.2200	5.2200	5.2200	5.2200	+4.400%	4	1,257	-63.410%
2026-08-11	5.8100	5.8100	5.0000	5.0000	-12.281%	8	1,261	-61.800%
2026-08-10	5.3400	5.7100	5.3400	5.7000	+1.786%	8	1,267	-66.491%
2026-08-07	5.6000	5.6000	5.6000	5.6000	+9.804%	10	1,261	-65.893%
2026-08-06	5.1000	5.1000	5.1000	5.1000	-11.304%	2	1,251	-62.549%
2026-08-05	5.6500	5.7500	5.6500	5.7500	+22.340%	155	1,249	-66.783%
2026-08-04	4.8000	4.8000	4.4000	4.7000	+46.875%	108	1,114	-59.362%
2026-08-03	3.1700	3.2000	3.0000	3.2000	-8.571%	33	1,034	-40.313%
2026-07-30	4.0000	4.0000	3.5000	3.5000	+16.279%	20	1,040	-45.429%
2026-07-29	2.5300	3.0100	2.4000	3.0100	+33.778%	87	1,030	-36.545%
2026-07-28	2.2500	2.2500	2.2500	2.2500	-10.000%	9	943	-15.111%
2026-07-27	2.4000	2.5000	2.3500	2.5000	+6.383%	4	935	-23.600%
2026-07-24	2.3500	2.3800	2.3500	2.3500	-4.082%	32	935	-18.723%
2026-07-23	2.5000	2.5000	2.4500	2.4500	-10.909%	140	917	-22.041%
2026-07-22	2.7500	2.8500	2.6800	2.7500	+14.583%	332	932	-30.545%
2026-07-21	2.4500	2.4600	2.3500	2.4000	+20.000%	20	765	-20.417%
2026-07-20	2.2500	2.2500	2.0000	2.0000	-18.367%	92	752	-4.500%
2026-07-17	2.4000	2.5000	2.2500	2.4500	-5.769%	188	714	-22.041%
2026-07-16	2.7000	2.7000	2.6000	2.6000	-27.778%	68	527	-26.538%
2026-07-15	3.1000	3.6000	3.1000	3.6000	+2.857%	51	525	-46.944%
2026-07-14	3.4000	3.5000	3.4000	3.5000	+37.255%	12	475	-45.429%
2026-07-13	2.8400	2.8400	2.4500	2.5500	-12.069%	54	466	-25.098%
2026-07-10	2.9000	2.9000	2.9000	2.9000	+11.538%	4	424	-34.138%
2026-07-08	2.5000	2.6000	2.4000	2.6000	-22.156%	199	424	-26.538%
2026-07-07	3.3400	3.3400	3.3400	3.3400	-16.500%	5	254	-42.814%
2026-07-06	4.0000	4.0000	4.0000	4.0000	-14.894%	1	253	-52.250%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-1.468%	2	252	-59.362%
2026-06-26	4.7700	4.7700	4.7700	4.7700	-40.819%	1	252	-59.958%
2026-06-18	8.2600	8.2600	8.0000	8.0600	-24.743%	44	217	-76.303%
2026-06-17	10.7100	10.7100	10.7100	10.7100	-9.544%	1	217	-82.166%
2026-06-15	11.8400	11.8400	11.8400	11.8400	+27.312%	3	217	-83.868%
2026-06-11	9.3000	9.3000	9.3000	9.3000	+12.048%	1	217	-79.462%
2026-06-10	8.3000	8.3000	8.3000	8.3000	-7.778%	2	217	-76.988%
2026-06-05	9.0000	9.0000	9.0000	9.0000	-45.455%	1	215	-78.778%
2026-06-02	15.6000	16.5000	15.6000	16.5000	+13.091%	2	214	-88.424%
2026-06-01	14.1000	14.5900	14.1000	14.5900	+14.431%	3	214	-86.909%
2026-05-29	12.7500	12.7500	12.7500	12.7500	-1.923%	60	211	-85.020%
2026-05-26	13.0000	13.0000	13.0000	13.0000	+15.044%	1	151	-85.308%
2026-05-22	11.3000	11.3000	11.3000	11.3000	+3.670%	1	152	-83.097%
2026-05-20	10.9000	10.9000	10.9000	10.9000	+18.736%	2	152	-82.477%
2026-05-19	9.1800	9.1800	9.1800	9.1800	-20.930%	1	149	-79.194%
2026-05-15	11.0000	11.6100	11.0000	11.6100	-26.519%	3	149	-83.549%
2026-05-14	15.0000	16.0200	15.0000	15.8000	+20.611%	8	148	-87.911%
2026-05-12	14.0000	14.0000	13.1000	13.1000	+9.623%	3	150	-85.420%
2026-05-08	11.9500	11.9500	11.9500	11.9500	-0.417%	2	150	-84.017%
2026-05-07	12.0000	12.0000	12.0000	12.0000	-0.662%	1	148	-84.083%
2026-05-06	11.6000	12.0800	11.6000	12.0800	+40.465%	9	148	-84.189%
2026-04-30	8.6000	8.6000	8.6000	8.6000	-2.384%	13	140	-77.791%
2026-04-15	9.1000	9.1000	8.8100	8.8100	-3.716%	4	133	-78.320%
2026-04-14	9.1000	9.1500	9.1000	9.1500	+3.977%	125	132	-79.126%
2026-04-13	9.0000	9.1000	8.8000	8.8000	+0.917%	127	134	-78.295%
2026-04-10	8.7200	8.7200	8.7200	8.7200	+16.267%	2	119	-78.096%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+20.968%	1	118	-74.533%
2026-03-31	6.2000	6.2000	6.2000	6.2000	+5.802%	15	117	-69.194%
2026-03-17	5.8600	5.8600	5.8600	5.8600	-34.889%	2	90	-67.406%
2026-03-02	8.4000	9.0000	8.4000	9.0000	0.000%	88	88	-78.778%