Dark

RIO20270115C105
RIO Jan 15 2027 105.00 Call (RIO270115C00105000)
option OPRA

EOD

Sep 23, 2026

3.07-21.282%(-0.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.1000	3.1000	3.0700	3.0700	-21.282%	4	2,676	0.000%
2026-09-22	3.8000	3.9400	3.8000	3.9000	-1.266%	11	2,672	-21.282%
2026-09-21	3.9500	3.9500	3.9500	3.9500	+1.282%	5	2,676	-22.278%
2026-09-18	3.9000	3.9000	3.9000	3.9000	-11.364%	13	2,681	-21.282%
2026-09-17	4.4000	4.4000	4.4000	4.4000	+6.024%	7	2,672	-30.227%
2026-09-16	4.3000	4.3000	4.1500	4.1500	-3.488%	16	2,670	-26.024%
2026-09-15	4.2000	4.3000	4.2000	4.3000	-6.522%	7	2,673	-28.605%
2026-09-14	4.2800	4.6000	4.2800	4.6000	-16.364%	7	2,678	-33.261%
2026-09-11	5.5000	5.5000	5.5000	5.5000	-1.961%	7	2,674	-44.182%
2026-09-10	5.6500	5.7000	5.5000	5.6100	-26.184%	6	2,674	-45.276%
2026-09-09	7.7000	7.7000	7.6000	7.6000	-5.119%	7	2,673	-59.605%
2026-09-08	9.0000	9.0000	8.0100	8.0100	+4.706%	4	2,671	-61.673%
2026-09-03	7.5000	7.6500	7.5000	7.6500	+0.658%	9	2,671	-59.869%
2026-09-02	7.6000	7.6000	7.6000	7.6000	+1.333%	13	2,669	-59.605%
2026-09-01	7.5000	7.5000	7.5000	7.5000	-7.407%	1	2,669	-59.067%
2026-08-31	8.1000	8.1000	8.1000	8.1000	-3.571%	1	2,669	-62.099%
2026-08-28	8.4000	8.4000	8.4000	8.4000	-2.778%	10	2,669	-63.452%
2026-08-24	9.1500	9.1700	8.6400	8.6400	-5.263%	71	2,669	-64.468%
2026-08-21	8.6300	9.1200	8.6300	9.1200	+23.243%	18	2,670	-66.338%
2026-08-20	6.9500	7.5000	6.9500	7.4000	+13.846%	27	2,671	-58.514%
2026-08-19	6.0400	6.5800	5.9000	6.5000	+30.000%	54	2,670	-52.769%
2026-08-18	5.0200	5.0200	4.8900	5.0000	+4.167%	68	2,676	-38.600%
2026-08-17	4.8000	4.8000	4.8000	4.8000	+1.053%	5	2,663	-36.042%
2026-08-14	4.8200	5.0000	4.7500	4.7500	-4.234%	6	2,663	-35.368%
2026-08-13	5.4000	5.4000	4.9600	4.9600	-22.500%	9	2,661	-38.105%
2026-08-12	6.8000	6.8000	6.4000	6.4000	+1.587%	8	2,652	-52.031%
2026-08-11	6.3000	6.3000	6.3000	6.3000	-10.000%	20	2,653	-51.270%
2026-08-10	6.8000	7.0500	6.7500	7.0000	+7.692%	24	2,653	-56.143%
2026-08-06	6.5000	6.5000	6.5000	6.5000	-5.109%	5	2,651	-52.769%
2026-08-05	6.8600	6.8600	6.8500	6.8500	+16.894%	3	2,651	-55.182%
2026-08-04	5.8600	5.8600	5.8600	5.8600	+16.270%	2	2,648	-47.611%
2026-07-31	5.1100	5.1100	5.0400	5.0400	+32.632%	4	2,648	-39.087%
2026-07-28	3.5000	3.8000	3.5000	3.8000	-7.317%	36	2,647	-19.211%
2026-07-23	4.1000	4.1000	4.1000	4.1000	0.000%	1	2,647	-25.122%
2026-07-22	4.1000	4.1000	4.1000	4.1000	+33.117%	1	2,648	-25.122%
2026-07-20	3.0800	3.0800	3.0800	3.0800	-20.823%	3	2,648	-0.325%
2026-07-16	3.8900	3.8900	3.8900	3.8900	+7.459%	2	2,645	-21.080%
2026-07-09	3.6200	3.6200	3.6200	3.6200	+1.117%	4	2,645	-15.193%
2026-07-08	3.3000	3.5800	3.3000	3.5800	-31.154%	51	2,691	-14.246%
2026-07-06	5.3400	5.3400	5.2000	5.2000	-2.622%	31	2,642	-40.962%
2026-07-02	5.8000	5.8000	5.2000	5.3400	-9.492%	77	2,643	-42.509%
2026-06-30	6.0000	6.0000	5.7000	5.9000	+3.509%	38	2,643	-47.966%
2026-06-29	5.8000	5.8000	5.5000	5.7000	0.000%	385	2,642	-46.140%
2026-06-26	5.9000	5.9000	5.7000	5.7000	-9.524%	21	2,723	-46.140%
2026-06-25	6.3000	6.3000	6.3000	6.3000	-7.353%	9	2,727	-51.270%
2026-06-23	6.7700	6.8000	6.7700	6.8000	-18.072%	11	2,727	-54.853%
2026-06-22	8.2000	8.3000	8.2000	8.3000	-22.791%	17	2,727	-63.012%
2026-06-17	10.7500	10.7500	10.7500	10.7500	-9.815%	3	2,733	-71.442%
2026-06-12	12.1000	12.1000	11.9200	11.9200	+29.565%	5	2,733	-74.245%
2026-06-09	9.1000	9.2000	9.1000	9.2000	-5.155%	3	2,733	-66.630%
2026-06-05	11.6000	11.6000	9.7000	9.7000	-21.774%	3	2,734	-68.351%
2026-06-04	12.4000	12.4000	12.4000	12.4000	-12.676%	1,000	2,737	-75.242%
2026-06-03	14.2000	14.2000	14.2000	14.2000	-9.554%	1	2,987	-78.380%
2026-06-02	15.0000	15.7000	15.0000	15.7000	+12.950%	3	2,987	-80.446%
2026-06-01	13.9000	13.9000	13.9000	13.9000	+7.752%	1	2,989	-77.914%
2026-05-29	12.9000	12.9000	12.9000	12.9000	-2.642%	1	2,988	-76.202%
2026-05-28	13.2500	13.2500	13.2500	13.2500	+0.379%	1	2,988	-76.830%
2026-05-27	13.2000	13.2000	13.2000	13.2000	+12.340%	4	2,988	-76.742%
2026-05-22	11.5000	11.9000	11.5000	11.7500	-4.472%	10	2,992	-73.872%
2026-05-21	12.0000	12.3000	12.0000	12.3000	+14.100%	6	2,995	-75.041%
2026-05-20	10.7100	10.7800	10.7100	10.7800	-7.309%	7	2,995	-71.521%
2026-05-18	12.2000	12.2000	11.6300	11.6300	-3.083%	12	2,989	-73.603%
2026-05-15	11.4000	12.0000	11.4000	12.0000	-21.053%	7	2,989	-74.417%
2026-05-14	15.2000	15.2000	15.2000	15.2000	-7.374%	10	2,996	-79.803%
2026-05-13	16.0100	16.5700	16.0000	16.4100	+10.878%	18	3,000	-81.292%
2026-05-12	14.0000	14.8000	14.0000	14.8000	+14.286%	11	3,000	-79.257%
2026-05-11	12.9500	12.9500	12.9500	12.9500	+9.746%	4	3,000	-76.293%
2026-05-08	11.7900	11.8000	11.7000	11.8000	+6.306%	330	2,989	-73.983%
2026-05-07	11.1000	11.1000	11.1000	11.1000	-5.128%	4	2,729	-72.342%
2026-05-06	10.5000	11.7000	9.7000	11.7000	+40.964%	17	2,729	-73.761%
2026-05-05	9.2000	9.2000	8.3000	8.3000	-2.123%	2	2,729	-63.012%
2026-05-04	8.4800	8.4800	8.4800	8.4800	-4.719%	9	2,730	-63.797%
2026-04-30	8.9000	8.9000	8.9000	8.9000	+13.376%	4	2,730	-65.506%
2026-04-29	7.8500	7.8500	7.8500	7.8500	-15.591%	2	2,734	-60.892%
2026-04-27	9.1000	9.3000	9.1000	9.3000	-1.064%	4	2,734	-66.989%
2026-04-23	9.4000	9.4000	9.4000	9.4000	-0.948%	1	2,730	-67.340%
2026-04-22	9.5000	9.6300	9.2000	9.4900	+9.080%	17	2,730	-67.650%
2026-04-21	9.2000	9.2000	8.7000	8.7000	-7.249%	2	2,730	-64.713%
2026-04-20	9.3800	9.3800	9.3800	9.3800	-1.263%	1	2,730	-67.271%
2026-04-17	9.5000	9.5000	9.5000	9.5000	+2.703%	3	2,730	-67.684%
2026-04-16	9.1500	9.2500	9.0000	9.2500	+7.433%	18	2,731	-66.811%
2026-04-15	8.7000	8.7000	8.6100	8.6100	-4.333%	2	2,721	-64.344%
2026-04-14	8.9400	9.0000	8.6300	9.0000	-2.174%	8	2,722	-65.889%
2026-04-13	8.6000	9.2000	8.6000	9.2000	+6.977%	13	2,722	-66.630%
2026-04-10	8.6000	8.6000	8.6000	8.6000	+3.118%	1	2,711	-64.302%
2026-04-09	8.3000	8.3400	8.3000	8.3400	-3.584%	4	2,710	-63.189%
2026-04-08	9.0000	9.2300	8.6500	8.6500	+15.333%	13	2,713	-64.509%
2026-04-07	7.5000	7.5000	7.5000	7.5000	+4.167%	1	2,724	-59.067%
2026-04-06	7.3500	7.3500	7.2000	7.2000	-1.370%	3	2,723	-57.361%
2026-04-02	7.3000	7.3000	7.3000	7.3000	-3.311%	1	2,720	-57.945%
2026-04-01	7.6500	7.6500	7.5500	7.5500	+79.762%	151	2,720	-59.338%
2026-03-27	4.2000	4.2000	4.2000	4.2000	-10.638%	1	2,695	-26.905%
2026-03-25	4.7000	4.7000	4.7000	4.7000	+6.818%	100	2,694	-34.681%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-4.555%	1	2,720	-30.227%
2026-03-23	4.6100	4.6100	4.6100	4.6100	+18.205%	1	2,719	-33.406%
2026-03-20	4.5000	4.5000	3.3000	3.9000	-4.878%	45	2,718	-21.282%
2026-03-19	4.1000	4.1000	4.1000	4.1000	-28.696%	10	2,720	-25.122%
2026-03-17	5.7500	5.7500	5.7500	5.7500	+8.491%	902	2,720	-46.609%
2026-03-16	6.0000	6.0000	5.3000	5.3000	-6.526%	4	3,020	-42.075%
2026-03-13	5.6700	5.6700	5.6700	5.6700	-12.769%	3	3,017	-45.855%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+12.069%	2	3,018	-52.769%
2026-03-09	5.8000	5.8000	5.8000	5.8000	-3.814%	2	3,016	-47.069%
2026-03-06	6.0300	6.0300	6.0300	6.0300	-11.324%	1	3,018	-49.088%
2026-03-03	6.7500	6.8000	6.7500	6.8000	-26.087%	99	3,019	-54.853%
2026-03-02	9.2000	9.2000	9.2000	9.2000	+2.222%	1	3,020	-66.630%
2026-02-27	9.0000	9.0000	9.0000	9.0000	+3.448%	2	3,016	-65.889%
2026-02-26	8.7000	8.7000	8.7000	8.7000	-8.805%	3	3,018	-64.713%
2026-02-25	10.1000	10.1000	9.5400	9.5400	+25.526%	7	3,018	-67.820%
2026-02-20	7.6000	7.6000	7.6000	7.6000	-16.484%	34	3,018	-59.605%
2026-02-18	9.1000	9.1000	9.1000	9.1000	+19.737%	1	3,014	-66.264%
2026-02-17	8.0500	8.0500	7.3500	7.6000	-15.556%	19	3,014	-59.605%
2026-02-12	9.0000	9.0000	9.0000	9.0000	-2.174%	1	3,005	-65.889%
2026-02-11	9.0000	9.2000	9.0000	9.2000	+10.180%	12	3,004	-66.630%
2026-02-10	8.0000	8.3700	8.0000	8.3500	+4.375%	102	3,006	-63.234%
2026-02-09	8.0000	8.0000	8.0000	8.0000	+15.942%	6	2,997	-61.625%
2026-02-06	6.6600	6.9000	6.6600	6.9000	+6.154%	14	2,996	-55.507%
2026-02-05	6.7000	6.7000	6.5000	6.5000	-16.667%	3	2,989	-52.769%
2026-02-04	8.5000	8.5000	7.8000	7.8000	+3.862%	8	2,991	-60.641%
2026-02-03	7.3000	7.8000	7.3000	7.5100	+19.206%	56	2,988	-59.121%
2026-02-02	6.5000	6.5000	6.3000	6.3000	+1.613%	11	2,991	-51.270%
2026-01-30	6.3000	6.4000	6.2000	6.2000	-13.889%	1,010	2,981	-50.484%
2026-01-29	7.2000	7.3200	7.1000	7.2000	+16.129%	40	3,638	-57.361%
2026-01-28	6.2000	6.2000	6.2000	6.2000	+4.907%	14	3,613	-50.484%
2026-01-27	5.7000	6.0700	5.7000	5.9100	+6.295%	21	3,613	-48.054%
2026-01-26	5.4000	5.6000	5.4000	5.5600	+11.200%	12	3,603	-44.784%
2026-01-23	4.5000	5.0000	4.4500	5.0000	+31.579%	16	3,598	-38.600%
2026-01-22	4.3000	4.3000	3.8000	3.8000	-11.215%	7	3,587	-19.211%
2026-01-21	4.5000	4.5000	4.2800	4.2800	+42.667%	20	3,584	-28.271%
2026-01-20	3.1500	3.2000	3.0000	3.0000	0.000%	10	3,568	+2.333%
2026-01-14	3.2000	3.2000	3.0000	3.0000	+10.701%	19	3,566	+2.333%
2026-01-13	2.8000	2.8000	2.7100	2.7100	+0.370%	30	3,568	+13.284%
2026-01-12	2.5600	2.8000	2.5600	2.7000	+8.000%	10	3,540	+13.704%
2026-01-09	2.6500	2.6500	2.5000	2.5000	-15.825%	9	3,537	+22.800%
2026-01-07	2.9700	2.9700	2.9700	2.9700	-8.896%	4	3,531	+3.367%
2026-01-06	3.1000	3.3100	2.9800	3.2600	+38.723%	3,069	3,527	-5.828%
2026-01-05	2.1000	2.3500	2.1000	2.3500	+18.090%	2	500	+30.638%
2025-12-31	1.9900	1.9900	1.9900	1.9900	+0.505%	1	500	+54.271%
2025-12-29	2.0500	2.0500	1.9100	1.9800	-12.000%	101	500	+55.051%
2025-12-26	2.2500	2.2500	2.2500	2.2500	+32.353%	4	541	+36.444%
2025-12-19	1.7000	1.7000	1.7000	1.7000	+17.241%	2	537	+80.588%
2025-12-12	1.4500	1.4500	1.4500	1.4500	-9.375%	6	537	+111.724%
2025-12-11	1.6000	1.6000	1.6000	1.6000	+10.345%	1	537	+91.875%
2025-12-10	1.4500	1.4500	1.4500	1.4500	+7.407%	6	537	+111.724%
2025-12-03	1.3500	1.3500	1.3500	1.3500	+12.500%	1	537	+127.407%
2025-11-26	1.2000	1.2000	1.2000	1.2000	+12.150%	2	537	+155.833%
2025-11-19	1.0700	1.0700	1.0700	1.0700	-14.400%	1	537	+186.916%
2025-11-14	1.2500	1.2500	1.2500	1.2500	+6.838%	50	537	+145.600%
2025-10-29	1.3500	1.3500	1.1500	1.1700	-7.143%	172	537	+162.393%
2025-10-28	1.2600	1.2600	1.2600	1.2600	-45.923%	10	451	+143.651%
2025-10-27	2.3300	2.3300	2.3300	2.3300	+76.515%	2	439	+31.760%
2025-10-24	1.3500	1.3500	1.3000	1.3200	+1.538%	3	439	+132.576%
2025-10-22	1.3000	1.3000	1.3000	1.3000	+32.653%	183	438	+136.154%
2025-10-21	0.9800	0.9800	0.9800	0.9800	-6.667%	1	256	+213.265%
2025-10-15	1.0500	1.0500	1.0500	1.0500	+47.887%	9	255	+192.381%
2025-10-09	0.5500	0.7100	0.5500	0.7100	+9.231%	11	255	+332.394%
2025-10-08	0.6500	0.6500	0.6500	0.6500	-18.750%	20	255	+372.308%
2025-10-03	0.6000	0.8000	0.6000	0.8000	+23.077%	206	255	+283.750%
2025-10-02	0.6500	0.6500	0.6500	0.6500	+44.444%	35	147	+372.308%
2025-09-22	0.4500	0.4500	0.4500	0.4500	0.000%	10	139	+582.222%
2025-09-04	0.4500	0.4500	0.4500	0.4500	+12.500%	1	139	+582.222%
2025-09-03	0.5500	0.5500	0.4000	0.4000	+25.000%	2	139	+667.500%
2025-07-31	0.3200	0.3200	0.3200	0.3200	-23.810%	35	137	+859.375%
2025-07-28	0.4200	0.4200	0.4200	0.4200	-16.000%	15	102	+630.952%
2025-07-11	0.5000	0.5000	0.5000	0.5000	-3.846%	1	87	+514.000%
2025-06-16	0.5200	0.5200	0.5200	0.5200	-25.714%	1	86	+490.385%
2025-04-11	0.7000	0.7000	0.7000	0.7000	+6.061%	4	85	+338.571%
2025-03-26	0.6600	0.6600	0.6600	0.6600	+10.000%	1	85	+365.152%
2025-02-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	85	+411.667%
2025-02-21	0.6000	0.6000	0.6000	0.6000	+33.333%	4	84	+411.667%
2025-01-30	0.4500	0.4500	0.4500	0.4500	-25.000%	70	116	+582.222%
2025-01-27	0.6000	0.6000	0.6000	0.6000	-14.286%	30	116	+411.667%
2025-01-14	0.7000	0.7000	0.7000	0.7000	+22.807%	2	116	+338.571%
2024-12-27	0.5700	0.5700	0.5700	0.5700	-5.000%	4	116	+438.596%
2024-12-23	0.5900	0.6200	0.5900	0.6000	0.000%	106	116	+411.667%
2024-12-20	0.6000	0.6000	0.6000	0.6000	-43.396%	2	20	+411.667%
2024-11-06	1.0600	1.0600	1.0600	1.0600	-21.481%	8	19	+189.623%
2024-10-09	1.3500	1.3500	1.3500	1.3500	-10.000%	1	11	+127.407%
2024-10-08	1.5000	1.5000	1.5000	1.5000	0.000%	10	10	+104.667%