Dark

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

EOD

Sep 23, 2026

4.74-20.868%(-1.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.6800	4.7400	4.6800	4.7400	-20.868%	9	1,320	0.000%
2026-09-22	6.0000	6.0000	5.8500	5.9900	+5.088%	13	1,320	-20.868%
2026-09-21	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,313	-16.842%
2026-09-18	6.0000	6.0000	5.8000	6.0000	-9.091%	14	1,313	-21.000%
2026-09-17	6.1000	6.6000	6.1000	6.6000	+19.134%	27	1,303	-28.182%
2026-09-16	6.5000	6.5000	5.5400	5.5400	-7.667%	3	1,283	-14.440%
2026-09-15	6.1000	6.1000	6.0000	6.0000	-7.834%	83	1,283	-21.000%
2026-09-14	6.3600	6.5100	6.3600	6.5100	-17.176%	8	1,283	-27.189%
2026-09-11	8.1000	8.1000	7.8600	7.8600	-0.506%	76	1,279	-39.695%
2026-09-10	7.7700	7.9000	7.7500	7.9000	-30.702%	13	1,278	-40.000%
2026-09-08	11.6000	11.6000	11.4000	11.4000	+11.765%	83	1,271	-58.421%
2026-09-03	10.3400	10.3400	10.2000	10.2000	+4.082%	2	1,354	-53.529%
2026-09-02	9.9000	9.9000	9.8000	9.8000	+3.158%	8	1,353	-51.633%
2026-09-01	9.9000	10.1400	9.5000	9.5000	-5.941%	23	1,353	-50.105%
2026-08-31	10.1000	10.1000	10.1000	10.1000	-5.607%	70	1,353	-53.069%
2026-08-28	11.1000	11.1000	10.7000	10.7000	-7.679%	220	1,423	-55.701%
2026-08-27	11.2600	11.6000	11.2600	11.5900	-12.197%	64	1,263	-59.103%
2026-08-25	11.8500	13.2000	11.8500	13.2000	+13.793%	77	1,239	-64.091%
2026-08-24	11.8000	11.8000	11.6000	11.6000	-4.448%	76	1,239	-59.138%
2026-08-21	11.7500	12.1400	11.5000	12.1400	+29.149%	12	1,240	-60.956%
2026-08-20	9.4000	9.4000	9.4000	9.4000	+11.905%	10	1,247	-49.574%
2026-08-19	8.4000	8.4000	8.4000	8.4000	+21.739%	16	1,247	-43.571%
2026-08-18	6.9000	6.9000	6.9000	6.9000	-1.429%	700	1,224	-31.304%
2026-08-14	7.0000	7.0000	7.0000	7.0000	-9.091%	2	883	-32.286%
2026-08-13	7.7000	7.7000	7.7000	7.7000	-18.432%	4	881	-38.442%
2026-08-12	9.4400	9.4400	9.4400	9.4400	+2.609%	10	881	-49.788%
2026-08-10	8.9400	9.3000	8.9400	9.2000	+2.222%	30	881	-48.478%
2026-08-07	9.0000	9.0000	9.0000	9.0000	+6.635%	31	877	-47.333%
2026-08-06	8.4400	8.4400	8.4400	8.4400	-8.954%	1	877	-43.839%
2026-08-05	8.8000	9.3000	8.8000	9.2700	+21.974%	7	877	-48.867%
2026-08-04	7.8200	7.8200	7.6000	7.6000	+5.556%	5	879	-37.632%
2026-07-30	7.2000	7.2500	7.2000	7.2000	+41.176%	13	883	-34.167%
2026-07-27	5.1000	5.1000	5.1000	5.1000	-0.778%	5	876	-7.059%
2026-07-23	5.1400	5.1400	5.1400	5.1400	-6.545%	1	876	-7.782%
2026-07-22	5.5000	5.5000	5.5000	5.5000	+16.279%	2	877	-13.818%
2026-07-21	4.7000	4.7300	4.7000	4.7300	+15.366%	2	878	+0.211%
2026-07-20	4.1000	4.1000	4.1000	4.1000	-35.433%	2	878	+15.610%
2026-07-15	6.3000	6.3500	6.3000	6.3500	+29.592%	11	876	-25.354%
2026-07-13	4.9000	4.9000	4.9000	4.9000	-12.500%	8	866	-3.265%
2026-07-10	5.6000	5.6000	5.6000	5.6000	+12.000%	1	870	-15.357%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+11.111%	1	870	-5.200%
2026-07-08	4.8000	4.8000	4.5000	4.5000	-22.414%	11	869	+5.333%
2026-07-07	5.8000	5.8000	5.8000	5.8000	-12.121%	1	866	-18.276%
2026-07-06	6.7600	6.7600	6.6000	6.6000	-8.333%	7	867	-28.182%
2026-07-02	7.2000	7.2000	7.2000	7.2000	+3.896%	1	866	-34.167%
2026-07-01	6.9300	6.9300	6.9300	6.9300	-7.600%	4	866	-31.602%
2026-06-30	7.6000	7.6000	7.3000	7.5000	+7.143%	9	870	-36.800%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-4.110%	1	872	-32.286%
2026-06-24	7.3000	7.3000	7.3000	7.3000	-14.118%	7	872	-35.068%
2026-06-23	8.8000	8.8000	8.5000	8.5000	-17.476%	3	875	-44.235%
2026-06-22	10.5000	10.5000	10.3000	10.3000	-6.364%	3	878	-53.981%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-17.910%	10	877	-56.909%
2026-06-17	13.4000	13.4000	13.4000	13.4000	-9.459%	8	877	-64.627%
2026-06-15	14.8000	14.8000	14.8000	14.8000	+29.825%	1	877	-67.973%
2026-06-10	11.8200	11.8200	11.4000	11.4000	+4.587%	2	877	-58.421%
2026-06-09	12.0000	12.0000	10.9000	10.9000	-7.861%	2	878	-56.514%
2026-06-05	11.9300	11.9300	11.8300	11.8300	-22.680%	4	880	-59.932%
2026-06-04	15.3000	15.3000	15.3000	15.3000	-10.000%	1	882	-69.020%
2026-06-03	17.0000	17.0000	17.0000	17.0000	-10.995%	1	883	-72.118%
2026-06-02	19.7000	19.7000	19.1000	19.1000	+22.830%	10	884	-75.183%
2026-05-29	15.5500	15.5500	15.5500	15.5500	+8.741%	1	886	-69.518%
2026-05-21	14.2500	14.5500	14.2500	14.3000	+6.557%	7	886	-66.853%
2026-05-20	13.4200	13.4200	13.4200	13.4200	+5.669%	2	886	-64.680%
2026-05-19	12.7000	12.7000	12.7000	12.7000	-9.221%	2	884	-62.677%
2026-05-18	13.9900	13.9900	13.9900	13.9900	+1.745%	1	884	-66.119%
2026-05-15	13.7500	13.7500	13.7500	13.7500	-24.033%	1	884	-65.527%
2026-05-14	18.1000	18.4000	18.1000	18.1000	-8.075%	4	882	-73.812%
2026-05-13	19.1100	19.8000	19.1100	19.6900	+16.509%	6	884	-75.927%
2026-05-12	16.4000	16.9000	16.4000	16.9000	+1.807%	302	884	-71.953%
2026-05-11	15.5000	16.6000	15.5000	16.6000	+16.901%	6	884	-71.446%
2026-05-08	14.3300	14.4000	13.9500	14.2000	+4.566%	209	933	-66.620%
2026-05-07	13.5800	13.5800	13.5800	13.5800	-4.366%	1	1,101	-65.096%
2026-05-06	13.8600	14.5000	13.8600	14.2000	+27.928%	13	1,101	-66.620%
2026-04-30	11.0000	11.1000	11.0000	11.1000	+14.433%	3	1,103	-57.297%
2026-04-29	9.7000	9.7000	9.7000	9.7000	-17.094%	2	1,104	-51.134%
2026-04-27	11.2000	11.7000	11.2000	11.7000	+1.036%	2	1,106	-59.487%
2026-04-24	11.0000	11.5800	11.0000	11.5800	-1.864%	11	1,106	-59.067%
2026-04-23	11.8000	11.8000	11.8000	11.8000	+1.549%	1	1,107	-59.831%
2026-04-22	11.6000	11.6200	11.1000	11.6200	+16.200%	13	1,107	-59.208%
2026-04-21	10.4700	10.4700	10.0000	10.0000	-12.664%	32	1,088	-52.600%
2026-04-20	11.5000	11.6600	10.8000	11.4500	-0.608%	75	1,088	-58.603%
2026-04-17	11.5500	11.5500	11.5200	11.5200	+0.174%	13	1,136	-58.854%
2026-04-16	11.4000	11.5000	11.4000	11.5000	+4.167%	13	1,136	-58.783%
2026-04-13	11.0400	11.0400	11.0400	11.0400	-1.164%	1	1,144	-57.065%
2026-04-10	11.1700	11.1700	11.1700	11.1700	+0.631%	1	1,143	-57.565%
2026-04-08	11.1000	11.6900	11.0200	11.1000	+19.355%	12	1,142	-57.297%
2026-04-07	9.0000	9.3000	9.0000	9.3000	+0.541%	2	1,153	-49.032%
2026-04-06	9.3900	9.3900	9.2500	9.2500	+0.108%	2	1,155	-48.757%
2026-04-02	9.2400	9.2400	9.2400	9.2400	-1.807%	2	1,159	-48.701%
2026-04-01	9.3000	9.6000	9.0500	9.4100	+8.786%	15	1,159	-49.628%
2026-03-31	7.7500	8.6500	7.7500	8.6500	+18.819%	7	1,157	-45.202%
2026-03-30	7.2800	7.2800	7.2800	7.2800	+17.419%	1	1,162	-34.890%
2026-03-27	6.1800	6.2200	6.1700	6.2000	+63.158%	5	1,162	-23.548%
2026-03-26	3.8000	3.8000	3.8000	3.8000	-40.625%	5	1,166	+24.737%
2026-03-25	6.4000	6.4000	6.4000	6.4000	+28.000%	20	1,171	-25.938%
2026-03-24	5.7100	6.0000	5.0000	5.0000	-15.966%	22	1,191	-5.200%
2026-03-23	6.0000	6.0000	5.8000	5.9500	+19.238%	19	1,190	-20.336%
2026-03-20	4.9900	4.9900	4.9900	4.9900	-7.249%	1	1,191	-5.010%
2026-03-19	5.1000	5.3800	5.1000	5.3800	-20.882%	10	1,191	-11.896%
2026-03-18	6.8700	6.8700	6.8000	6.8000	-8.847%	12	1,186	-30.294%
2026-03-17	7.4600	7.4600	7.4600	7.4600	+2.192%	1	1,179	-36.461%
2026-03-16	7.3000	7.3000	7.3000	7.3000	+10.606%	1	1,178	-35.068%
2026-03-13	6.8700	6.8700	6.6000	6.6000	-18.519%	10	1,179	-28.182%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-3.571%	2	1,185	-41.481%
2026-03-10	8.4000	8.4000	8.2000	8.4000	+7.831%	4	1,183	-43.571%
2026-03-09	7.4000	7.7900	6.9000	7.7900	-0.128%	16	1,183	-39.153%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+1.299%	3	1,189	-39.231%
2026-03-05	8.3000	8.3000	7.7000	7.7000	-18.346%	55	1,189	-38.442%
2026-03-04	9.4300	9.4300	9.4300	9.4300	+1.946%	2	1,185	-49.735%
2026-03-03	9.5000	9.5000	8.3000	9.2500	-10.368%	19	1,183	-48.757%
2026-03-02	10.3000	10.3200	10.3000	10.3200	-1.714%	11	1,174	-54.070%
2026-02-26	11.7000	11.7000	10.2000	10.5000	-13.223%	17	1,163	-54.857%
2026-02-25	12.0300	12.1000	11.7000	12.1000	+14.151%	9	1,157	-60.826%
2026-02-24	10.7000	11.0000	10.6000	10.6000	+5.368%	56	1,157	-55.283%
2026-02-23	9.2000	10.0600	9.2000	10.0600	+9.111%	217	1,102	-52.883%
2026-02-20	9.5000	9.6000	9.2200	9.2200	-0.860%	12	1,252	-48.590%
2026-02-19	8.6400	9.3000	8.6400	9.3000	-18.990%	12	1,249	-49.032%
2026-02-18	10.8000	11.4800	10.8000	11.4800	+18.351%	76	1,248	-58.711%
2026-02-17	9.2300	9.8500	9.1500	9.7000	-7.177%	63	1,174	-51.134%
2026-02-13	10.5000	10.5000	10.4500	10.4500	-3.241%	2	1,177	-54.641%
2026-02-12	11.6600	11.6600	10.5000	10.8000	-2.878%	4	1,177	-56.111%
2026-02-11	11.1400	11.3300	10.9000	11.1200	+17.053%	21	1,175	-57.374%
2026-02-10	9.5000	9.5000	9.5000	9.5000	-1.042%	5	1,165	-50.105%
2026-02-09	9.3000	9.7500	9.3000	9.6000	+16.364%	103	1,165	-50.625%
2026-02-06	8.4700	8.4700	8.1500	8.2500	+7.843%	4	1,064	-42.545%
2026-02-05	8.7500	8.7500	7.6500	7.6500	-21.939%	28	1,063	-38.039%
2026-02-04	11.1000	11.1000	9.5000	9.8000	0.000%	7	1,083	-51.633%
2026-02-03	9.3000	9.8000	9.0000	9.8000	+28.609%	208	1,082	-51.633%
2026-02-02	7.5000	7.9000	7.5000	7.6200	+5.833%	11	878	-37.795%
2026-01-30	7.4000	7.4200	6.5000	7.2000	-19.101%	4	877	-34.167%
2026-01-29	9.7000	9.7000	8.4000	8.9000	+16.645%	320	878	-46.742%
2026-01-28	7.6000	7.9000	7.6000	7.6300	+4.521%	13	840	-37.877%
2026-01-27	7.2500	7.5000	7.2000	7.3000	+8.309%	33	831	-35.068%
2026-01-26	6.5000	7.1000	6.5000	6.7400	+15.808%	53	834	-29.674%
2026-01-23	5.8200	5.8200	5.8200	5.8200	+12.573%	5	839	-18.557%
2026-01-22	5.5000	5.5000	4.8100	5.1700	-7.014%	10	844	-8.317%
2026-01-21	5.7800	5.7800	5.3400	5.5600	+24.664%	72	840	-14.748%
2026-01-20	4.0500	4.4600	4.0300	4.4600	+10.123%	33	807	+6.278%
2026-01-16	3.9300	4.0500	3.8400	4.0500	-1.220%	22	756	+17.037%
2026-01-15	4.4000	4.5200	4.1000	4.1000	-4.651%	125	756	+15.610%
2026-01-14	4.1000	4.3000	4.1000	4.3000	+26.471%	17	652	+10.233%
2026-01-13	3.5900	3.5900	3.4000	3.4000	-0.585%	2	639	+39.412%
2026-01-12	3.5900	3.6000	3.4200	3.4200	-34.231%	362	637	+38.596%
2026-01-09	5.2000	5.2000	5.2000	5.2000	+44.044%	10	310	-8.846%
2026-01-08	3.6000	3.6100	3.6000	3.6100	-3.733%	15	301	+31.302%
2026-01-07	3.7500	3.7500	3.7500	3.7500	-1.316%	10	286	+26.400%
2026-01-06	3.3000	3.8000	3.3000	3.8000	+22.581%	23	286	+24.737%
2026-01-05	3.1000	3.1000	3.1000	3.1000	+12.319%	2	267	+52.903%
2026-01-02	2.7600	2.7600	2.7600	2.7600	-1.429%	3	267	+71.739%
2025-12-30	2.7700	2.8000	2.7700	2.8000	+1.818%	2	264	+69.286%
2025-12-29	2.8000	2.8000	2.7000	2.7500	-5.172%	19	265	+72.364%
2025-12-26	2.9000	2.9000	2.9000	2.9000	+7.407%	19	270	+63.448%
2025-12-24	2.6500	2.7700	2.6500	2.7000	-0.369%	4	253	+75.556%
2025-12-23	2.7100	2.7100	2.7100	2.7100	+6.275%	8	253	+74.908%
2025-12-22	2.5000	2.5700	2.5000	2.5500	+37.838%	12	253	+85.882%
2025-12-12	1.8500	1.8500	1.8500	1.8500	-11.905%	1	242	+156.216%
2025-12-11	2.1000	2.1000	2.1000	2.1000	+16.667%	1	241	+125.714%
2025-12-08	1.8000	1.8000	1.8000	1.8000	+5.882%	1	241	+163.333%
2025-12-03	1.7000	1.7000	1.7000	1.7000	+6.250%	1	240	+178.824%
2025-12-01	1.6000	1.6000	1.6000	1.6000	+16.788%	1	239	+196.250%
2025-11-20	1.3700	1.3700	1.3700	1.3700	+5.385%	6	239	+245.985%
2025-11-18	1.3500	1.3500	1.3000	1.3000	-13.333%	3	233	+264.615%
2025-11-14	1.4900	1.5000	1.4900	1.5000	+11.111%	51	230	+216.000%
2025-11-04	1.3500	1.3500	1.3500	1.3500	-49.627%	2	229	+251.111%
2025-10-27	2.6800	2.6800	2.6800	2.6800	+78.667%	2	227	+76.866%
2025-10-23	1.5500	1.5500	1.5000	1.5000	+20.000%	4	227	+216.000%
2025-10-17	1.2600	1.2600	1.2500	1.2500	-11.348%	46	227	+279.200%
2025-10-15	1.4100	1.4100	1.4100	1.4100	+65.882%	20	184	+236.170%
2025-10-09	0.8500	0.8500	0.8500	0.8500	+8.974%	10	166	+457.647%
2025-10-06	0.7800	0.7800	0.7800	0.7800	+56.000%	4	174	+507.692%
2025-09-18	0.5000	0.5000	0.5000	0.5000	0.000%	10	176	+848.000%
2025-09-10	0.5000	0.5000	0.5000	0.5000	+25.000%	1	166	+848.000%
2025-07-31	0.3900	0.4000	0.3900	0.4000	-24.528%	35	166	+1,085.000%
2025-07-28	0.5300	0.5300	0.5300	0.5300	+39.474%	15	131	+794.340%
2025-07-17	0.3800	0.3800	0.3800	0.3800	-24.000%	1	116	+1,147.368%
2025-06-17	0.5000	0.5000	0.5000	0.5000	+25.000%	1	116	+848.000%
2025-06-11	0.5000	0.5000	0.4000	0.4000	-28.571%	6	115	+1,085.000%
2025-06-02	0.5200	0.5600	0.5200	0.5600	-11.111%	15	120	+746.429%
2025-05-29	0.6300	0.6300	0.6300	0.6300	-16.000%	1	115	+652.381%
2025-05-21	0.7500	0.7500	0.7500	0.7500	-3.846%	1	115	+532.000%
2025-02-19	0.7800	0.7800	0.7800	0.7800	+14.706%	59	114	+507.692%
2025-01-22	0.6800	0.6800	0.6800	0.6800	-2.857%	1	55	+597.059%
2025-01-10	0.7000	0.7000	0.7000	0.7000	+7.692%	4	54	+577.143%
2025-01-08	0.6500	0.6500	0.6500	0.6500	-4.412%	1	53	+629.231%
2025-01-07	0.6800	0.6800	0.6800	0.6800	+4.615%	7	53	+597.059%
2025-01-03	0.6500	0.6500	0.6500	0.6500	+1.563%	2	60	+629.231%
2024-12-31	0.6400	0.6400	0.6400	0.6400	-7.246%	40	19	+640.625%
2024-12-23	0.6900	0.6900	0.6900	0.6900	-13.750%	4	19	+586.957%
2024-12-20	0.8000	0.8000	0.8000	0.8000	0.000%	8	15	+492.500%
2024-12-19	0.8000	0.8000	0.8000	0.8000	+6.667%	1	15	+492.500%
2024-12-18	0.9000	0.9000	0.7500	0.7500	-28.571%	2	15	+532.000%
2024-12-04	1.0000	1.0500	1.0000	1.0500	-3.670%	2	15	+351.429%
2024-12-02	1.0900	1.0900	1.0900	1.0900	+25.287%	1	14	+334.862%
2024-11-26	0.8700	0.8700	0.8700	0.8700	-3.333%	8	14	+444.828%
2024-11-15	0.9000	0.9000	0.9000	0.9000	-10.000%	10	6	+426.667%
2024-11-12	1.0000	1.0000	1.0000	1.0000	-16.667%	1	4	+374.000%
2024-11-11	1.2000	1.2000	1.2000	1.2000	-11.111%	1	3	+295.000%
2024-10-24	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2	+251.111%
2024-10-17	1.4500	1.4500	1.4500	1.4500	0.000%	1	1	+226.897%