Dark

RIO20261218C110
RIO Dec 18 2026 110.00 Call (RIO261218C00110000)
option OPRA

EOD

Sep 24, 2026

1.23-15.172%(-0.22)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3500	1.3500	1.1800	1.2300	-15.172%	22	1,162	0.000%
2026-09-23	1.4500	1.5400	1.4000	1.4500	-27.500%	43	1,160	-15.172%
2026-09-22	1.7000	2.0000	1.7000	2.0000	+12.360%	15	1,162	-38.500%
2026-09-21	1.9200	1.9200	1.7500	1.7800	-6.316%	78	1,152	-30.899%
2026-09-18	1.8500	1.9000	1.8500	1.9000	-15.556%	7	1,148	-35.263%
2026-09-17	2.0500	2.2500	2.0500	2.2500	+28.571%	12	1,149	-45.333%
2026-09-16	2.1000	2.1400	1.7500	1.7500	-19.355%	11	1,149	-29.714%
2026-09-15	2.1700	2.1700	2.1700	2.1700	-11.429%	2	1,152	-43.318%
2026-09-14	2.4500	2.4500	2.1200	2.4500	-16.949%	40	1,152	-49.796%
2026-09-11	3.0800	3.1000	2.8500	2.9500	-3.909%	176	1,122	-58.305%
2026-09-10	3.1000	3.1700	3.0000	3.0700	-33.406%	11	1,176	-59.935%
2026-09-09	4.6100	4.6100	4.6100	4.6100	-3.958%	2	1,174	-73.319%
2026-09-08	5.0000	5.4600	4.8000	4.8000	+11.628%	50	1,174	-74.375%
2026-09-04	4.5000	4.5000	4.3000	4.3000	-5.495%	3	1,131	-71.395%
2026-09-03	4.6500	4.6500	4.5500	4.5500	+3.409%	3	1,131	-72.967%
2026-09-02	4.6000	4.6000	4.2000	4.4000	+4.762%	59	1,131	-72.045%
2026-09-01	4.1800	4.2000	4.1800	4.2000	-17.647%	6	1,101	-70.714%
2026-08-28	5.1000	5.1000	5.1000	5.1000	-9.253%	1	1,100	-75.882%
2026-08-27	5.6000	5.6200	5.6000	5.6200	-2.431%	4	1,100	-78.114%
2026-08-26	5.7600	5.7600	5.7600	5.7600	-15.294%	1	1,100	-78.646%
2026-08-25	5.8500	6.9000	5.8500	6.8000	+15.254%	242	1,100	-81.912%
2026-08-24	6.0000	6.3000	5.8000	5.9000	+1.724%	305	886	-79.153%
2026-08-21	5.6000	5.9500	5.6000	5.8000	+26.087%	18	668	-78.793%
2026-08-20	3.2300	5.0000	3.2300	4.6000	+19.171%	7	663	-73.261%
2026-08-19	3.5000	4.0200	3.4900	3.8600	+42.963%	15	663	-68.135%
2026-08-18	2.7000	2.7000	2.7000	2.7000	0.000%	1	673	-54.444%
2026-08-14	2.7500	2.7500	2.6500	2.7000	-2.878%	37	672	-54.444%
2026-08-13	3.3000	3.3000	2.7800	2.7800	-26.842%	56	639	-55.755%
2026-08-12	4.2700	4.3900	3.8000	3.8000	-1.299%	19	626	-67.632%
2026-08-11	3.9000	4.0000	3.7800	3.8500	-12.500%	12	620	-68.052%
2026-08-10	4.1700	4.4000	4.1700	4.4000	+4.762%	19	615	-72.045%
2026-08-07	4.1000	4.4000	4.1000	4.2000	+10.526%	102	615	-70.714%
2026-08-06	3.8100	3.8100	3.7000	3.8000	-10.588%	36	547	-67.632%
2026-08-05	4.2000	4.3500	4.2000	4.2500	+18.056%	178	526	-71.059%
2026-08-04	3.4000	3.6000	3.4000	3.6000	+41.176%	11	486	-65.833%
2026-08-03	2.5500	2.5500	2.5500	2.5500	-15.000%	15	484	-51.765%
2026-07-31	2.8600	3.0600	2.8600	3.0000	+0.671%	14	484	-59.000%
2026-07-30	2.9800	2.9800	2.9800	2.9800	+14.615%	4	478	-58.725%
2026-07-29	2.6000	2.6000	2.6000	2.6000	+15.556%	4	474	-52.692%
2026-07-28	2.2500	2.2500	2.2500	2.2500	+4.167%	1	474	-45.333%
2026-07-27	2.1500	2.1600	2.1400	2.1600	0.000%	6	473	-43.056%
2026-07-23	2.3000	2.3000	2.1600	2.1600	-10.000%	2	473	-43.056%
2026-07-22	2.2000	2.4000	2.2000	2.4000	+14.286%	19	473	-48.750%
2026-07-21	1.9000	2.1000	1.9000	2.1000	+12.299%	10	456	-41.429%
2026-07-20	2.0000	2.0000	1.8700	1.8700	-10.952%	2	449	-34.225%
2026-07-17	2.1000	2.1000	2.1000	2.1000	-11.017%	2	449	-41.429%
2026-07-16	2.3500	2.3600	2.3500	2.3600	-18.621%	3	449	-47.881%
2026-07-15	2.8000	2.9000	2.8000	2.9000	+13.281%	11	447	-57.586%
2026-07-10	2.5600	2.5600	2.5600	2.5600	+26.108%	1	437	-51.953%
2026-07-08	2.5000	2.5000	2.0300	2.0300	-27.500%	2	437	-39.409%
2026-07-07	3.1000	3.1000	2.8000	2.8000	-19.308%	13	438	-56.071%
2026-07-06	3.4700	3.4700	3.4700	3.4700	+2.663%	1	438	-64.553%
2026-07-01	3.6000	3.6000	3.3800	3.3800	-12.208%	14	439	-63.609%
2026-06-30	3.8500	3.8500	3.8500	3.8500	+5.769%	1	429	-68.052%
2026-06-26	3.9500	3.9500	3.6400	3.6400	-15.349%	11	428	-66.209%
2026-06-25	4.3000	4.3000	4.3000	4.3000	+11.979%	2	425	-71.395%
2026-06-24	4.0000	4.0000	3.8400	3.8400	-16.522%	25	423	-67.969%
2026-06-23	4.7000	4.7000	4.5200	4.6000	-17.857%	20	423	-73.261%
2026-06-22	5.7200	5.8000	5.6000	5.6000	-9.677%	20	407	-78.036%
2026-06-18	6.6600	6.6600	6.2000	6.2000	-16.216%	24	402	-80.161%
2026-06-17	7.4000	7.4000	7.4000	7.4000	-18.681%	1	402	-83.378%
2026-06-15	9.2000	9.2000	9.1000	9.1000	+1.224%	3	402	-86.484%
2026-06-12	8.7900	8.9900	8.7900	8.9900	+24.861%	11	402	-86.318%
2026-06-09	7.2000	7.2000	7.2000	7.2000	+0.139%	1	402	-82.917%
2026-06-05	7.3000	7.3000	7.1900	7.1900	-36.089%	6	402	-82.893%
2026-06-03	11.2500	11.2500	11.2500	11.2500	-13.462%	5	401	-89.067%
2026-06-02	12.0000	13.0300	12.0000	13.0000	+16.071%	5	406	-90.538%
2026-06-01	9.5500	11.2000	9.5500	11.2000	+13.706%	6	409	-89.018%
2026-05-29	9.8500	9.8500	9.8500	9.8500	+8.720%	5	410	-87.513%
2026-05-28	9.0600	9.0600	9.0600	9.0600	-4.632%	2	410	-86.424%
2026-05-27	9.6300	9.7500	9.4000	9.5000	-5.000%	210	412	-87.053%
2026-05-26	10.0500	10.0600	9.9500	10.0000	+8.696%	47	202	-87.700%
2026-05-21	9.2000	9.2000	9.2000	9.2000	+18.863%	4	161	-86.630%
2026-05-19	7.2400	7.7400	7.1500	7.7400	-8.941%	21	161	-84.109%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-4.494%	1	164	-85.529%
2026-05-15	8.8500	8.9000	8.8300	8.9000	-20.179%	8	164	-86.180%
2026-05-12	11.1700	11.1700	11.1500	11.1500	+5.687%	14	160	-88.969%
2026-05-11	10.1200	10.5500	10.1200	10.5500	+31.875%	12	160	-88.341%
2026-05-07	7.8700	8.0000	7.8700	8.0000	-13.514%	4	138	-84.625%
2026-05-06	8.6700	9.2500	8.6700	9.2500	+49.194%	3	136	-86.703%
2026-05-04	6.2000	6.2000	6.2000	6.2000	+15.242%	1	136	-80.161%
2026-04-29	5.3800	5.3800	5.3800	5.3800	-22.029%	1	135	-77.138%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+9.524%	1	134	-82.174%
2026-04-21	6.4000	6.4000	6.3000	6.3000	-6.667%	2	135	-80.476%
2026-04-20	6.7500	6.7500	6.7500	6.7500	+5.469%	1	135	-81.778%
2026-04-17	7.2000	7.2000	6.4000	6.4000	+8.475%	15	134	-80.781%
2026-04-08	6.6800	6.6800	5.9000	5.9000	+73.529%	2	131	-79.153%
2026-03-25	3.5000	3.5000	3.4000	3.4000	+6.250%	28	132	-63.824%
2026-03-24	3.2000	3.2000	3.2000	3.2000	+8.844%	2	108	-61.563%
2026-03-19	3.1200	3.1200	2.9400	2.9400	-18.333%	17	108	-58.163%
2026-03-18	3.8000	3.8100	3.6000	3.6000	-16.279%	30	109	-65.833%
2026-03-16	4.3000	4.3000	4.3000	4.3000	+4.878%	6	98	-71.395%
2026-03-09	4.2900	4.2900	4.1000	4.1000	-14.583%	37	94	-70.000%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-8.397%	2	95	-74.375%
2026-03-05	4.8500	5.2400	4.8500	5.2400	-1.132%	5	96	-76.527%
2026-03-03	5.0400	5.3000	4.8900	5.3000	-19.207%	43	93	-76.792%
2026-03-02	6.5600	6.5600	6.5600	6.5600	+1.705%	2	79	-81.250%
2026-02-26	6.5100	6.5100	6.4000	6.4500	-14.343%	8	77	-80.930%
2026-02-25	7.5000	7.5300	7.5000	7.5300	+23.443%	3	69	-83.665%
2026-02-23	6.1000	6.1000	6.1000	6.1000	+2.349%	20	69	-79.836%
2026-02-20	5.8700	5.9600	5.8700	5.9600	+10.370%	3	49	-79.362%
2026-02-19	5.4500	5.5000	5.4000	5.4000	-18.675%	9	47	-77.222%
2026-02-18	7.0200	7.0200	6.6400	6.6400	+10.667%	2	42	-81.476%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-6.542%	1	40	-79.500%
2026-02-13	6.4200	6.4200	6.4200	6.4200	-9.577%	2	39	-80.841%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+2.899%	3	39	-82.676%
2026-02-11	6.9000	6.9000	6.9000	6.9000	+16.949%	1	36	-82.174%
2026-02-09	5.9000	5.9000	5.9000	5.9000	+18.952%	4	35	-79.153%
2026-02-06	4.8000	4.9700	4.8000	4.9600	-12.830%	10	31	-75.202%
2026-02-03	5.6900	5.6900	5.6900	5.6900	+20.296%	2	29	-78.383%
2026-02-02	4.7300	4.7300	4.7300	4.7300	-1.458%	5	27	-73.996%
2026-01-30	4.8000	4.8000	4.8000	4.8000	+22.449%	5	27	-74.375%
2026-01-26	4.0500	4.0500	3.9200	3.9200	+14.620%	4	27	-68.622%
2026-01-23	3.4000	3.4300	3.4000	3.4200	+55.455%	5	23	-64.035%
2026-01-16	2.2000	2.2000	2.2000	2.2000	-1.786%	20	2	-44.091%
2026-01-15	2.2400	2.2400	2.2400	2.2400	+40.000%	1	2	-45.089%
2025-12-26	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-23.125%