Dark

RIO20270115C100
RIO Jan 15 2027 100.00 Call (RIO270115C00100000)
option OPRA

EOD

Aug 6, 2026

8.44-8.954%(-0.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.4400	8.4400	8.4400	8.4400	-8.954%	1	877	0.000%
2026-08-05	8.8000	9.3000	8.8000	9.2700	+21.974%	7	877	-8.954%
2026-08-04	7.8200	7.8200	7.6000	7.6000	+5.556%	5	879	+11.053%
2026-07-30	7.2000	7.2500	7.2000	7.2000	+41.176%	13	883	+17.222%
2026-07-27	5.1000	5.1000	5.1000	5.1000	-0.778%	5	876	+65.490%
2026-07-23	5.1400	5.1400	5.1400	5.1400	-6.545%	1	876	+64.202%
2026-07-22	5.5000	5.5000	5.5000	5.5000	+16.279%	2	877	+53.455%
2026-07-21	4.7000	4.7300	4.7000	4.7300	+15.366%	2	878	+78.436%
2026-07-20	4.1000	4.1000	4.1000	4.1000	-35.433%	2	878	+105.854%
2026-07-15	6.3000	6.3500	6.3000	6.3500	+29.592%	11	876	+32.913%
2026-07-13	4.9000	4.9000	4.9000	4.9000	-12.500%	8	866	+72.245%
2026-07-10	5.6000	5.6000	5.6000	5.6000	+12.000%	1	870	+50.714%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+11.111%	1	870	+68.800%
2026-07-08	4.8000	4.8000	4.5000	4.5000	-22.414%	11	869	+87.556%
2026-07-07	5.8000	5.8000	5.8000	5.8000	-12.121%	1	866	+45.517%
2026-07-06	6.7600	6.7600	6.6000	6.6000	-8.333%	7	867	+27.879%
2026-07-02	7.2000	7.2000	7.2000	7.2000	+3.896%	1	866	+17.222%
2026-07-01	6.9300	6.9300	6.9300	6.9300	-7.600%	4	866	+21.789%
2026-06-30	7.6000	7.6000	7.3000	7.5000	+7.143%	9	870	+12.533%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-4.110%	1	872	+20.571%
2026-06-24	7.3000	7.3000	7.3000	7.3000	-14.118%	7	872	+15.616%
2026-06-23	8.8000	8.8000	8.5000	8.5000	-17.476%	3	875	-0.706%
2026-06-22	10.5000	10.5000	10.3000	10.3000	-6.364%	3	878	-18.058%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-17.910%	10	877	-23.273%
2026-06-17	13.4000	13.4000	13.4000	13.4000	-9.459%	8	877	-37.015%
2026-06-15	14.8000	14.8000	14.8000	14.8000	+29.825%	1	877	-42.973%
2026-06-10	11.8200	11.8200	11.4000	11.4000	+4.587%	2	877	-25.965%
2026-06-09	12.0000	12.0000	10.9000	10.9000	-7.861%	2	878	-22.569%
2026-06-05	11.9300	11.9300	11.8300	11.8300	-22.680%	4	880	-28.656%
2026-06-04	15.3000	15.3000	15.3000	15.3000	-10.000%	1	882	-44.837%
2026-06-03	17.0000	17.0000	17.0000	17.0000	-10.995%	1	883	-50.353%
2026-06-02	19.7000	19.7000	19.1000	19.1000	+22.830%	10	884	-55.812%
2026-05-29	15.5500	15.5500	15.5500	15.5500	+8.741%	1	886	-45.723%
2026-05-21	14.2500	14.5500	14.2500	14.3000	+6.557%	7	886	-40.979%
2026-05-20	13.4200	13.4200	13.4200	13.4200	+5.669%	2	886	-37.109%
2026-05-19	12.7000	12.7000	12.7000	12.7000	-9.221%	2	884	-33.543%
2026-05-18	13.9900	13.9900	13.9900	13.9900	+1.745%	1	884	-39.671%
2026-05-15	13.7500	13.7500	13.7500	13.7500	-24.033%	1	884	-38.618%
2026-05-14	18.1000	18.4000	18.1000	18.1000	-8.075%	4	882	-53.370%
2026-05-13	19.1100	19.8000	19.1100	19.6900	+16.509%	6	884	-57.136%
2026-05-12	16.4000	16.9000	16.4000	16.9000	+1.807%	302	884	-50.059%
2026-05-11	15.5000	16.6000	15.5000	16.6000	+16.901%	6	884	-49.157%
2026-05-08	14.3300	14.4000	13.9500	14.2000	+4.566%	209	933	-40.563%
2026-05-07	13.5800	13.5800	13.5800	13.5800	-4.366%	1	1,101	-37.850%
2026-05-06	13.8600	14.5000	13.8600	14.2000	+27.928%	13	1,101	-40.563%
2026-04-30	11.0000	11.1000	11.0000	11.1000	+14.433%	3	1,103	-23.964%
2026-04-29	9.7000	9.7000	9.7000	9.7000	-17.094%	2	1,104	-12.990%
2026-04-27	11.2000	11.7000	11.2000	11.7000	+1.036%	2	1,106	-27.863%
2026-04-24	11.0000	11.5800	11.0000	11.5800	-1.864%	11	1,106	-27.116%
2026-04-23	11.8000	11.8000	11.8000	11.8000	+1.549%	1	1,107	-28.475%
2026-04-22	11.6000	11.6200	11.1000	11.6200	+16.200%	13	1,107	-27.367%
2026-04-21	10.4700	10.4700	10.0000	10.0000	-12.664%	32	1,088	-15.600%
2026-04-20	11.5000	11.6600	10.8000	11.4500	-0.608%	75	1,088	-26.288%
2026-04-17	11.5500	11.5500	11.5200	11.5200	+0.174%	13	1,136	-26.736%
2026-04-16	11.4000	11.5000	11.4000	11.5000	+4.167%	13	1,136	-26.609%
2026-04-13	11.0400	11.0400	11.0400	11.0400	-1.164%	1	1,144	-23.551%
2026-04-10	11.1700	11.1700	11.1700	11.1700	+0.631%	1	1,143	-24.440%
2026-04-08	11.1000	11.6900	11.0200	11.1000	+19.355%	12	1,142	-23.964%
2026-04-07	9.0000	9.3000	9.0000	9.3000	+0.541%	2	1,153	-9.247%
2026-04-06	9.3900	9.3900	9.2500	9.2500	+0.108%	2	1,155	-8.757%
2026-04-02	9.2400	9.2400	9.2400	9.2400	-1.807%	2	1,159	-8.658%
2026-04-01	9.3000	9.6000	9.0500	9.4100	+8.786%	15	1,159	-10.308%
2026-03-31	7.7500	8.6500	7.7500	8.6500	+18.819%	7	1,157	-2.428%
2026-03-30	7.2800	7.2800	7.2800	7.2800	+17.419%	1	1,162	+15.934%
2026-03-27	6.1800	6.2200	6.1700	6.2000	+63.158%	5	1,162	+36.129%
2026-03-26	3.8000	3.8000	3.8000	3.8000	-40.625%	5	1,166	+122.105%
2026-03-25	6.4000	6.4000	6.4000	6.4000	+28.000%	20	1,171	+31.875%
2026-03-24	5.7100	6.0000	5.0000	5.0000	-15.966%	22	1,191	+68.800%
2026-03-23	6.0000	6.0000	5.8000	5.9500	+19.238%	19	1,190	+41.849%
2026-03-20	4.9900	4.9900	4.9900	4.9900	-7.249%	1	1,191	+69.138%
2026-03-19	5.1000	5.3800	5.1000	5.3800	-20.882%	10	1,191	+56.877%
2026-03-18	6.8700	6.8700	6.8000	6.8000	-8.847%	12	1,186	+24.118%
2026-03-17	7.4600	7.4600	7.4600	7.4600	+2.192%	1	1,179	+13.137%
2026-03-16	7.3000	7.3000	7.3000	7.3000	+10.606%	1	1,178	+15.616%
2026-03-13	6.8700	6.8700	6.6000	6.6000	-18.519%	10	1,179	+27.879%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-3.571%	2	1,185	+4.198%
2026-03-10	8.4000	8.4000	8.2000	8.4000	+7.831%	4	1,183	+0.476%
2026-03-09	7.4000	7.7900	6.9000	7.7900	-0.128%	16	1,183	+8.344%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+1.299%	3	1,189	+8.205%
2026-03-05	8.3000	8.3000	7.7000	7.7000	-18.346%	55	1,189	+9.610%
2026-03-04	9.4300	9.4300	9.4300	9.4300	+1.946%	2	1,185	-10.498%
2026-03-03	9.5000	9.5000	8.3000	9.2500	-10.368%	19	1,183	-8.757%
2026-03-02	10.3000	10.3200	10.3000	10.3200	-1.714%	11	1,174	-18.217%
2026-02-26	11.7000	11.7000	10.2000	10.5000	-13.223%	17	1,163	-19.619%
2026-02-25	12.0300	12.1000	11.7000	12.1000	+14.151%	9	1,157	-30.248%
2026-02-24	10.7000	11.0000	10.6000	10.6000	+5.368%	56	1,157	-20.377%
2026-02-23	9.2000	10.0600	9.2000	10.0600	+9.111%	217	1,102	-16.103%
2026-02-20	9.5000	9.6000	9.2200	9.2200	-0.860%	12	1,252	-8.460%
2026-02-19	8.6400	9.3000	8.6400	9.3000	-18.990%	12	1,249	-9.247%
2026-02-18	10.8000	11.4800	10.8000	11.4800	+18.351%	76	1,248	-26.481%
2026-02-17	9.2300	9.8500	9.1500	9.7000	-7.177%	63	1,174	-12.990%
2026-02-13	10.5000	10.5000	10.4500	10.4500	-3.241%	2	1,177	-19.234%
2026-02-12	11.6600	11.6600	10.5000	10.8000	-2.878%	4	1,177	-21.852%
2026-02-11	11.1400	11.3300	10.9000	11.1200	+17.053%	21	1,175	-24.101%
2026-02-10	9.5000	9.5000	9.5000	9.5000	-1.042%	5	1,165	-11.158%
2026-02-09	9.3000	9.7500	9.3000	9.6000	+16.364%	103	1,165	-12.083%
2026-02-06	8.4700	8.4700	8.1500	8.2500	+7.843%	4	1,064	+2.303%
2026-02-05	8.7500	8.7500	7.6500	7.6500	-21.939%	28	1,063	+10.327%
2026-02-04	11.1000	11.1000	9.5000	9.8000	0.000%	7	1,083	-13.878%
2026-02-03	9.3000	9.8000	9.0000	9.8000	+28.609%	208	1,082	-13.878%
2026-02-02	7.5000	7.9000	7.5000	7.6200	+5.833%	11	878	+10.761%
2026-01-30	7.4000	7.4200	6.5000	7.2000	-19.101%	4	877	+17.222%
2026-01-29	9.7000	9.7000	8.4000	8.9000	+16.645%	320	878	-5.169%
2026-01-28	7.6000	7.9000	7.6000	7.6300	+4.521%	13	840	+10.616%
2026-01-27	7.2500	7.5000	7.2000	7.3000	+8.309%	33	831	+15.616%
2026-01-26	6.5000	7.1000	6.5000	6.7400	+15.808%	53	834	+25.223%
2026-01-23	5.8200	5.8200	5.8200	5.8200	+12.573%	5	839	+45.017%
2026-01-22	5.5000	5.5000	4.8100	5.1700	-7.014%	10	844	+63.250%
2026-01-21	5.7800	5.7800	5.3400	5.5600	+24.664%	72	840	+51.799%
2026-01-20	4.0500	4.4600	4.0300	4.4600	+10.123%	33	807	+89.238%
2026-01-16	3.9300	4.0500	3.8400	4.0500	-1.220%	22	756	+108.395%
2026-01-15	4.4000	4.5200	4.1000	4.1000	-4.651%	125	756	+105.854%
2026-01-14	4.1000	4.3000	4.1000	4.3000	+26.471%	17	652	+96.279%
2026-01-13	3.5900	3.5900	3.4000	3.4000	-0.585%	2	639	+148.235%
2026-01-12	3.5900	3.6000	3.4200	3.4200	-34.231%	362	637	+146.784%
2026-01-09	5.2000	5.2000	5.2000	5.2000	+44.044%	10	310	+62.308%
2026-01-08	3.6000	3.6100	3.6000	3.6100	-3.733%	15	301	+133.795%
2026-01-07	3.7500	3.7500	3.7500	3.7500	-1.316%	10	286	+125.067%
2026-01-06	3.3000	3.8000	3.3000	3.8000	+22.581%	23	286	+122.105%
2026-01-05	3.1000	3.1000	3.1000	3.1000	+12.319%	2	267	+172.258%
2026-01-02	2.7600	2.7600	2.7600	2.7600	-1.429%	3	267	+205.797%
2025-12-30	2.7700	2.8000	2.7700	2.8000	+1.818%	2	264	+201.429%
2025-12-29	2.8000	2.8000	2.7000	2.7500	-5.172%	19	265	+206.909%
2025-12-26	2.9000	2.9000	2.9000	2.9000	+7.407%	19	270	+191.034%
2025-12-24	2.6500	2.7700	2.6500	2.7000	-0.369%	4	253	+212.593%
2025-12-23	2.7100	2.7100	2.7100	2.7100	+6.275%	8	253	+211.439%
2025-12-22	2.5000	2.5700	2.5000	2.5500	+37.838%	12	253	+230.980%
2025-12-12	1.8500	1.8500	1.8500	1.8500	-11.905%	1	242	+356.216%
2025-12-11	2.1000	2.1000	2.1000	2.1000	+16.667%	1	241	+301.905%
2025-12-08	1.8000	1.8000	1.8000	1.8000	+5.882%	1	241	+368.889%
2025-12-03	1.7000	1.7000	1.7000	1.7000	+6.250%	1	240	+396.471%
2025-12-01	1.6000	1.6000	1.6000	1.6000	+16.788%	1	239	+427.500%
2025-11-20	1.3700	1.3700	1.3700	1.3700	+5.385%	6	239	+516.058%
2025-11-18	1.3500	1.3500	1.3000	1.3000	-13.333%	3	233	+549.231%
2025-11-14	1.4900	1.5000	1.4900	1.5000	+11.111%	51	230	+462.667%
2025-11-04	1.3500	1.3500	1.3500	1.3500	-49.627%	2	229	+525.185%
2025-10-27	2.6800	2.6800	2.6800	2.6800	+78.667%	2	227	+214.925%
2025-10-23	1.5500	1.5500	1.5000	1.5000	+20.000%	4	227	+462.667%
2025-10-17	1.2600	1.2600	1.2500	1.2500	-11.348%	46	227	+575.200%
2025-10-15	1.4100	1.4100	1.4100	1.4100	+65.882%	20	184	+498.582%
2025-10-09	0.8500	0.8500	0.8500	0.8500	+8.974%	10	166	+892.941%
2025-10-06	0.7800	0.7800	0.7800	0.7800	+56.000%	4	174	+982.051%
2025-09-18	0.5000	0.5000	0.5000	0.5000	0.000%	10	176	+1,588.000%
2025-09-10	0.5000	0.5000	0.5000	0.5000	+25.000%	1	166	+1,588.000%
2025-07-31	0.3900	0.4000	0.3900	0.4000	-24.528%	35	166	+2,010.000%
2025-07-28	0.5300	0.5300	0.5300	0.5300	+39.474%	15	131	+1,492.453%
2025-07-17	0.3800	0.3800	0.3800	0.3800	-24.000%	1	116	+2,121.053%
2025-06-17	0.5000	0.5000	0.5000	0.5000	+25.000%	1	116	+1,588.000%
2025-06-11	0.5000	0.5000	0.4000	0.4000	-28.571%	6	115	+2,010.000%
2025-06-02	0.5200	0.5600	0.5200	0.5600	-11.111%	15	120	+1,407.143%
2025-05-29	0.6300	0.6300	0.6300	0.6300	-16.000%	1	115	+1,239.683%
2025-05-21	0.7500	0.7500	0.7500	0.7500	-3.846%	1	115	+1,025.333%
2025-02-19	0.7800	0.7800	0.7800	0.7800	+14.706%	59	114	+982.051%
2025-01-22	0.6800	0.6800	0.6800	0.6800	-2.857%	1	55	+1,141.176%
2025-01-10	0.7000	0.7000	0.7000	0.7000	+7.692%	4	54	+1,105.714%
2025-01-08	0.6500	0.6500	0.6500	0.6500	-4.412%	1	53	+1,198.462%
2025-01-07	0.6800	0.6800	0.6800	0.6800	+4.615%	7	53	+1,141.176%
2025-01-03	0.6500	0.6500	0.6500	0.6500	+1.563%	2	60	+1,198.462%
2024-12-31	0.6400	0.6400	0.6400	0.6400	-7.246%	40	19	+1,218.750%
2024-12-23	0.6900	0.6900	0.6900	0.6900	-13.750%	4	19	+1,123.188%
2024-12-20	0.8000	0.8000	0.8000	0.8000	0.000%	8	15	+955.000%
2024-12-19	0.8000	0.8000	0.8000	0.8000	+6.667%	1	15	+955.000%
2024-12-18	0.9000	0.9000	0.7500	0.7500	-28.571%	2	15	+1,025.333%
2024-12-04	1.0000	1.0500	1.0000	1.0500	-3.670%	2	15	+703.810%
2024-12-02	1.0900	1.0900	1.0900	1.0900	+25.287%	1	14	+674.312%
2024-11-26	0.8700	0.8700	0.8700	0.8700	-3.333%	8	14	+870.115%
2024-11-15	0.9000	0.9000	0.9000	0.9000	-10.000%	10	6	+837.778%
2024-11-12	1.0000	1.0000	1.0000	1.0000	-16.667%	1	4	+744.000%
2024-11-11	1.2000	1.2000	1.2000	1.2000	-11.111%	1	3	+603.333%
2024-10-24	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2	+525.185%
2024-10-17	1.4500	1.4500	1.4500	1.4500	0.000%	1	1	+482.069%