Dark

RIO20261218C105
RIO Dec 18 2026 105.00 Call (RIO261218C00105000)
option OPRA

EOD

Sep 24, 2026

2.00-13.793%(-0.32)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0200	2.0200	2.0000	2.0000	-13.793%	7	519	0.000%
2026-09-23	2.3000	2.5000	2.3000	2.3200	-27.500%	34	519	-13.793%
2026-09-22	3.0000	3.2000	2.8100	3.2000	+6.667%	10	534	-37.500%
2026-09-21	3.4000	3.4000	2.8500	3.0000	0.000%	26	531	-33.333%
2026-09-18	2.9600	3.0000	2.9600	3.0000	-14.773%	4	519	-33.333%
2026-09-17	3.6000	3.6000	3.5200	3.5200	+28.000%	31	518	-43.182%
2026-09-16	3.4500	3.4500	2.7500	2.7500	-21.429%	16	517	-27.273%
2026-09-15	3.4000	3.5000	3.4000	3.5000	-6.667%	4	504	-42.857%
2026-09-14	3.4000	4.0000	3.2500	3.7500	-15.919%	34	507	-46.667%
2026-09-10	4.5700	4.6000	4.4500	4.4600	-34.218%	40	512	-55.157%
2026-09-09	6.7000	6.7800	6.5400	6.7800	-5.175%	4	473	-70.501%
2026-09-08	7.1500	7.1500	7.1500	7.1500	+13.492%	1	474	-72.028%
2026-09-04	6.3000	6.3000	6.3000	6.3000	-3.077%	2	472	-68.254%
2026-09-03	6.6000	6.6000	6.5000	6.5000	+4.000%	3	472	-69.231%
2026-09-02	6.2500	6.2500	6.2500	6.2500	+2.459%	4	471	-68.000%
2026-09-01	6.1000	6.1000	6.1000	6.1000	-4.688%	1	467	-67.213%
2026-08-31	6.4000	6.4000	6.4000	6.4000	-8.571%	1	467	-68.750%
2026-08-28	7.4200	7.4200	6.9900	7.0000	-10.256%	15	467	-71.429%
2026-08-27	7.8000	7.8000	7.8000	7.8000	-11.565%	1	479	-74.359%
2026-08-26	8.8200	8.8200	8.8200	8.8200	-5.161%	2	478	-77.324%
2026-08-25	8.4000	9.4000	8.4000	9.3000	+14.110%	145	480	-78.495%
2026-08-24	8.7000	8.7000	8.0000	8.1500	+3.165%	69	370	-75.460%
2026-08-21	7.8400	7.9200	7.8400	7.9000	+14.993%	46	311	-74.684%
2026-08-20	6.6000	6.8700	6.6000	6.8700	+25.594%	15	311	-70.888%
2026-08-19	5.7000	5.7000	5.4700	5.4700	+36.750%	9	311	-63.437%
2026-08-18	4.0600	4.1000	4.0000	4.0000	+2.041%	23	310	-50.000%
2026-08-17	3.9200	3.9200	3.9200	3.9200	+1.818%	2	305	-48.980%
2026-08-14	3.9200	4.2800	3.8500	3.8500	-4.938%	12	306	-48.052%
2026-08-13	4.6000	4.6500	4.0500	4.0500	-27.549%	6	299	-50.617%
2026-08-12	5.6400	5.6400	5.5900	5.5900	+2.007%	5	300	-64.222%
2026-08-11	5.9000	5.9000	5.4800	5.4800	-8.667%	14	298	-63.504%
2026-08-10	5.9700	6.0000	5.9500	6.0000	+3.448%	10	293	-66.667%
2026-08-07	5.7600	5.8000	5.7600	5.8000	+3.571%	2	286	-65.517%
2026-08-06	5.6000	5.6000	5.6000	5.6000	-8.197%	8	285	-64.286%
2026-08-05	5.8600	6.1000	5.8600	6.1000	+17.308%	2	287	-67.213%
2026-08-04	5.0000	5.2000	5.0000	5.2000	+40.541%	36	287	-61.538%
2026-08-03	3.7000	3.7000	3.7000	3.7000	-13.953%	2	280	-45.946%
2026-07-31	4.1000	4.4000	4.1000	4.3000	+5.651%	24	278	-53.488%
2026-07-30	4.0700	4.0700	4.0700	4.0700	+16.286%	2	274	-50.860%
2026-07-29	3.3000	3.5000	3.3000	3.5000	+20.690%	11	272	-42.857%
2026-07-28	2.8000	2.9000	2.8000	2.9000	-6.452%	4	261	-31.034%
2026-07-27	2.9600	3.1000	2.9600	3.1000	-3.125%	14	258	-35.484%
2026-07-24	3.2000	3.2000	3.2000	3.2000	-5.882%	2	246	-37.500%
2026-07-22	3.4000	3.4000	3.4000	3.4000	+9.677%	2	244	-41.176%
2026-07-21	2.8800	3.1000	2.8800	3.1000	+23.506%	2	244	-35.484%
2026-07-20	2.8000	2.8000	2.5100	2.5100	-19.032%	24	245	-20.319%
2026-07-13	3.2000	3.2000	3.1000	3.1000	-10.663%	2	231	-35.484%
2026-07-10	3.2500	3.4700	3.2500	3.4700	+15.667%	17	229	-42.363%
2026-07-08	3.0000	3.0000	2.8200	3.0000	-21.053%	16	212	-33.333%
2026-07-07	4.1800	4.3000	3.7000	3.8000	-17.391%	10	206	-47.368%
2026-07-06	4.6300	4.6300	4.4500	4.6000	-1.075%	7	200	-56.522%
2026-07-01	4.7500	4.7500	4.6400	4.6500	-3.527%	3	198	-56.989%
2026-06-26	5.2500	5.3800	4.8200	4.8200	-11.234%	9	199	-58.506%
2026-06-25	5.6000	5.6000	5.4300	5.4300	+14.316%	4	201	-63.168%
2026-06-24	5.1000	5.1800	4.7500	4.7500	-54.327%	18	198	-57.895%
2026-06-17	10.4000	10.4000	10.4000	10.4000	-5.455%	1	194	-80.769%
2026-06-15	11.6000	11.6000	11.0000	11.0000	+7.527%	7	194	-81.818%
2026-06-11	10.2300	10.2300	10.2300	10.2300	+14.558%	1	194	-80.450%
2026-06-09	8.1800	8.9300	8.0000	8.9300	+1.477%	13	193	-77.604%
2026-06-05	8.8000	8.8000	8.8000	8.8000	-24.138%	5	191	-77.273%
2026-06-04	11.6000	11.6000	11.6000	11.6000	-14.580%	1	186	-82.759%
2026-06-03	13.4300	13.5800	13.4300	13.5800	+15.085%	6	185	-85.272%
2026-06-01	11.8000	11.8000	11.8000	11.8000	-5.675%	1	182	-83.051%
2026-05-28	12.5100	12.5100	12.5100	12.5100	-1.185%	1	181	-84.013%
2026-05-26	12.6600	12.6600	12.6600	12.6600	+18.318%	1	181	-84.202%
2026-05-18	10.7500	10.7500	10.7000	10.7000	+0.753%	2	181	-81.308%
2026-05-15	10.9000	10.9000	10.6200	10.6200	-27.010%	4	181	-81.168%
2026-05-14	13.9300	14.5500	13.9300	14.5500	+5.435%	3	179	-86.254%
2026-05-12	13.8000	13.8000	13.8000	13.8000	+24.324%	12	179	-85.507%
2026-05-08	11.1000	11.1000	11.1000	11.1000	-3.813%	1	179	-81.982%
2026-05-07	11.5400	11.5400	11.5400	11.5400	+4.909%	7	179	-82.669%
2026-05-06	10.4000	11.0000	10.4000	11.0000	+37.500%	13	179	-81.818%
2026-05-05	8.0000	8.0000	8.0000	8.0000	-2.439%	2	166	-75.000%
2026-04-27	8.2000	8.2000	8.2000	8.2000	-5.747%	6	166	-75.610%
2026-04-17	9.2700	9.2700	8.7000	8.7000	+4.819%	6	160	-77.011%
2026-04-15	8.3000	8.3000	8.3000	8.3000	+1.966%	1	155	-75.904%
2026-04-14	8.1400	8.1400	8.1400	8.1400	-1.928%	1	155	-75.430%
2026-04-10	8.3000	8.3000	8.3000	8.3000	+40.678%	1	155	-75.904%
2026-03-31	5.9000	5.9000	5.9000	5.9000	+28.261%	1	154	-66.102%
2026-03-27	4.5000	4.6000	4.5000	4.6000	+9.524%	10	153	-56.522%
2026-03-24	4.0000	4.2000	4.0000	4.2000	-6.667%	46	143	-52.381%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+36.364%	3	97	-55.556%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-16.456%	14	99	-39.394%
2026-03-19	3.5800	3.9500	3.5800	3.9500	-25.472%	27	111	-49.367%
2026-03-16	5.3000	5.3000	5.3000	5.3000	+8.607%	1	121	-62.264%
2026-03-13	4.8800	4.8800	4.8800	4.8800	-15.862%	10	121	-59.016%
2026-03-12	5.8000	5.8000	5.8000	5.8000	+9.848%	2	113	-65.517%
2026-03-09	5.2300	5.2800	5.0500	5.2800	-11.261%	23	113	-62.121%
2026-03-06	5.8600	5.9500	5.8600	5.9500	-1.653%	5	106	-66.387%
2026-03-05	6.1000	6.1000	5.9000	6.0500	-36.249%	16	103	-66.942%
2026-02-25	9.4900	9.4900	9.4900	9.4900	+37.936%	15	86	-78.925%
2026-02-19	6.8800	6.8800	6.8800	6.8800	-20.000%	1	86	-70.930%
2026-02-18	8.3600	8.6000	8.3600	8.6000	+13.907%	5	85	-76.744%
2026-02-17	7.5500	7.5500	7.5500	7.5500	-10.333%	2	80	-73.510%
2026-02-11	8.6000	8.6000	8.4200	8.4200	+11.819%	3	80	-76.247%
2026-02-10	7.5300	7.5300	7.5300	7.5300	+29.828%	1	78	-73.440%
2026-02-09	5.8000	5.8000	5.8000	5.8000	-9.375%	2	77	-65.517%
2026-02-06	6.4000	6.4000	6.4000	6.4000	+12.281%	1	75	-68.750%
2026-02-05	5.7000	5.7000	5.7000	5.7000	-31.076%	1	76	-64.912%
2026-02-04	8.3000	8.3000	8.2700	8.2700	+15.664%	3	75	-75.816%
2026-02-03	7.1500	7.1500	7.1500	7.1500	+32.900%	1	73	-72.028%
2026-01-30	5.9000	5.9000	5.3800	5.3800	-20.882%	65	73	-62.825%
2026-01-29	6.7800	6.8000	6.7800	6.8000	+32.039%	51	60	-70.588%
2026-01-26	5.1500	5.1500	5.1500	5.1500	+80.702%	1	52	-61.165%
2026-01-06	2.8500	2.8500	2.8500	2.8500	+58.333%	1	51	-29.825%
2026-01-02	1.7500	1.8000	1.7500	1.8000	-25.000%	49	51	+11.111%
2025-12-30	2.4000	2.4000	2.4000	2.4000	+50.000%	2	17	-16.667%
2025-12-11	2.2500	2.2500	1.6000	1.6000	0.000%	15	15	+25.000%