Dark

RIO20270115C110
RIO Jan 15 2027 110.00 Call (RIO270115C00110000)
option OPRA

EOD

Sep 24, 2026

1.77-11.500%(-0.23)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.7500	1.8000	1.7500	1.7700	-11.500%	33	1,824	0.000%
2026-09-23	2.0000	2.0000	2.0000	2.0000	-23.077%	31	1,827	-11.500%
2026-09-22	2.4000	2.6000	2.4000	2.6000	0.000%	24	1,821	-31.923%
2026-09-21	2.5000	2.6000	2.4500	2.6000	+1.167%	903	1,817	-31.923%
2026-09-18	2.7800	2.7800	2.5700	2.5700	-14.618%	6	984	-31.128%
2026-09-17	3.1000	3.1000	3.0100	3.0100	+7.500%	6	988	-41.196%
2026-09-16	3.1000	3.1000	2.8000	2.8000	-3.448%	29	987	-36.786%
2026-09-15	2.8800	2.9000	2.8800	2.9000	-3.333%	5	986	-38.966%
2026-09-14	2.8000	3.0000	2.8000	3.0000	-20.844%	8	981	-41.000%
2026-09-11	3.7900	3.7900	3.7900	3.7900	-4.534%	1	973	-53.298%
2026-09-10	4.2000	4.2000	3.8000	3.9700	-26.481%	3	974	-55.416%
2026-09-09	5.4000	5.4000	5.4000	5.4000	-6.897%	41	974	-67.222%
2026-09-08	6.3600	6.3600	5.8000	5.8000	+6.422%	13	972	-69.483%
2026-09-03	5.4500	5.4500	5.4500	5.4500	+1.869%	2	970	-67.523%
2026-09-02	5.5000	5.5000	5.3500	5.3500	+6.362%	19	968	-66.916%
2026-09-01	5.4000	5.4300	5.0300	5.0300	-5.094%	212	958	-64.811%
2026-08-31	5.7000	5.7000	5.2000	5.3000	-7.018%	116	970	-66.604%
2026-08-28	6.1000	6.1000	5.7000	5.7000	-25.000%	39	919	-68.947%
2026-08-25	7.1200	7.6000	7.0700	7.6000	+14.630%	195	925	-76.711%
2026-08-24	6.7200	6.8000	6.6300	6.6300	-1.045%	3	763	-73.303%
2026-08-21	6.6800	6.7000	6.5000	6.7000	+21.818%	21	763	-73.582%
2026-08-20	5.1000	5.6000	5.1000	5.5000	+19.565%	5	754	-67.818%
2026-08-19	4.3700	4.7900	4.3700	4.6000	+35.294%	100	752	-61.522%
2026-08-18	3.4000	3.4000	3.4000	3.4000	-5.556%	5	758	-47.941%
2026-08-17	3.5000	3.6000	3.5000	3.6000	+7.463%	85	758	-50.833%
2026-08-14	3.4500	3.4500	3.3000	3.3500	-2.616%	4	823	-47.164%
2026-08-13	3.7000	3.7000	3.4400	3.4400	-23.556%	11	821	-48.547%
2026-08-12	5.1000	5.1000	4.5000	4.5000	-4.255%	63	821	-60.667%
2026-08-11	4.8400	4.8400	4.7000	4.7000	-8.738%	14	881	-62.340%
2026-08-10	4.9400	5.2000	4.9400	5.1500	+0.980%	29	884	-65.631%
2026-08-07	4.9200	5.1000	4.9200	5.1000	+14.607%	5	867	-65.294%
2026-08-06	5.1000	5.1000	4.4500	4.4500	-13.926%	2	866	-60.225%
2026-08-05	5.1000	5.1700	5.1000	5.1700	+23.389%	11	867	-65.764%
2026-08-04	4.3000	4.3000	4.1000	4.1900	+8.831%	18	876	-57.757%
2026-07-30	3.6100	3.8500	3.6100	3.8500	+20.313%	4	858	-54.026%
2026-07-29	3.2000	3.2000	3.2000	3.2000	+18.519%	1	854	-44.688%
2026-07-28	2.7800	2.8500	2.7000	2.7000	-3.571%	32	853	-34.444%
2026-07-27	2.8000	2.8000	2.8000	2.8000	-0.709%	2	850	-36.786%
2026-07-23	2.8200	2.8200	2.8200	2.8200	-4.407%	3	848	-37.234%
2026-07-22	2.9500	2.9500	2.9500	2.9500	+22.917%	6	851	-40.000%
2026-07-20	2.4000	2.4000	2.4000	2.4000	-27.273%	10	845	-26.250%
2026-07-15	3.3000	3.3000	3.3000	3.3000	-9.341%	10	835	-46.364%
2026-07-14	3.6400	3.6400	3.6400	3.6400	+30.000%	5	825	-51.374%
2026-07-13	2.7500	2.8000	2.7500	2.8000	-9.677%	29	820	-36.786%
2026-07-10	3.1000	3.1000	3.1000	3.1000	+21.569%	14	844	-42.903%
2026-07-08	2.5500	2.5500	2.5500	2.5500	-25.439%	2	838	-30.588%
2026-07-07	3.4200	3.4200	3.4200	3.4200	-16.585%	1	836	-48.246%
2026-07-06	4.1000	4.1000	4.1000	4.1000	-6.818%	5	836	-56.829%
2026-07-02	4.5000	4.5400	4.3000	4.4000	+4.762%	10	836	-59.773%
2026-07-01	4.2600	4.2600	4.2000	4.2000	-2.326%	7	836	-57.857%
2026-06-29	4.2200	4.3000	4.2200	4.3000	-9.283%	3	836	-58.837%
2026-06-26	4.7900	4.8000	4.7400	4.7400	+2.597%	11	835	-62.658%
2026-06-24	4.6000	4.6200	4.6000	4.6200	-14.444%	8	835	-61.688%
2026-06-23	5.4000	5.4000	5.4000	5.4000	-14.286%	3	842	-67.222%
2026-06-22	6.6000	6.6000	6.3000	6.3000	-26.744%	127	845	-71.905%
2026-06-17	8.6000	8.6000	8.6000	8.6000	-11.885%	2	871	-79.419%
2026-06-15	9.9000	10.0400	9.7600	9.7600	+1.035%	9	871	-81.865%
2026-06-12	9.6600	9.8200	9.6600	9.6600	+16.386%	6	871	-81.677%
2026-06-11	8.3000	8.3000	8.3000	8.3000	+15.599%	4	871	-78.675%
2026-06-10	7.1800	7.1800	7.1800	7.1800	+0.560%	10	875	-75.348%
2026-06-09	7.1400	7.1400	7.1400	7.1400	-10.750%	1	865	-75.210%
2026-06-08	8.2300	8.3600	8.0000	8.0000	-2.439%	25	864	-77.875%
2026-06-05	8.5000	8.5000	8.2000	8.2000	-41.134%	5	841	-78.415%
2026-06-02	13.9500	13.9500	13.9300	13.9300	+27.215%	4	846	-87.294%
2026-05-29	10.9500	10.9500	10.9500	10.9500	+0.736%	5	848	-83.836%
2026-05-28	10.0700	10.8700	10.0700	10.8700	+5.227%	4	843	-83.717%
2026-05-27	10.4500	10.5000	10.1700	10.3300	-6.091%	111	842	-82.865%
2026-05-26	10.8000	11.0000	10.7000	11.0000	+15.789%	66	735	-83.909%
2026-05-22	9.5000	9.5000	9.5000	9.5000	-7.767%	2	702	-81.368%
2026-05-21	9.7000	10.5100	9.7000	10.3000	+17.045%	230	702	-82.816%
2026-05-20	8.8000	8.8000	8.8000	8.8000	-10.204%	5	702	-79.886%
2026-05-15	9.8000	9.8000	9.8000	9.8000	-28.727%	3	529	-81.939%
2026-05-13	13.2000	13.7500	13.2000	13.7500	+14.775%	13	528	-87.127%
2026-05-12	11.9000	11.9800	11.9000	11.9800	+6.018%	11	528	-85.225%
2026-05-11	11.3000	11.3000	11.3000	11.3000	+32.941%	1	528	-84.336%
2026-05-07	9.4500	9.5000	8.5000	8.5000	-9.091%	19	520	-79.176%
2026-05-06	8.4100	9.3500	8.4100	9.3500	+29.861%	14	523	-81.070%
2026-05-04	7.2000	7.2000	7.2000	7.2000	-10.000%	15	516	-75.417%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+15.108%	1	532	-77.875%
2026-04-30	6.9500	6.9500	6.9500	6.9500	+13.934%	40	532	-74.532%
2026-04-29	6.2500	6.2500	6.0000	6.1000	-14.205%	74	492	-70.984%
2026-04-27	7.2000	7.2000	7.1100	7.1100	-3.789%	12	457	-75.105%
2026-04-24	7.3900	7.3900	7.3900	7.3900	+4.972%	1	457	-76.049%
2026-04-20	7.0400	7.0400	7.0400	7.0400	-11.890%	1	456	-74.858%
2026-04-17	7.9900	7.9900	7.9900	7.9900	-1.358%	12	455	-77.847%
2026-04-08	7.0000	8.1000	7.0000	8.1000	+33.884%	21	455	-78.148%
2026-04-07	6.0500	6.0500	6.0500	6.0500	+0.833%	1	472	-70.744%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-0.990%	180	471	-70.500%
2026-04-01	6.0600	6.0600	6.0600	6.0600	+8.214%	1	296	-70.792%
2026-03-31	5.9000	5.9000	5.6000	5.6000	+42.132%	17	297	-68.393%
2026-03-27	3.9400	3.9400	3.9400	3.9400	+35.862%	5	314	-55.076%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-27.500%	2	314	-38.966%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-1.720%	26	312	-55.750%
2026-03-18	4.2400	4.4000	4.0700	4.0700	-5.349%	20	289	-56.511%
2026-03-13	4.3000	4.3000	4.3000	4.3000	-18.868%	1	278	-58.837%
2026-03-12	5.3000	5.3000	5.3000	5.3000	-1.852%	10	278	-66.604%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+22.727%	1	268	-67.222%
2026-03-09	4.4000	4.4000	4.4000	4.4000	-15.709%	6	267	-59.773%
2026-03-06	5.2200	5.2200	5.2200	5.2200	-17.795%	1	277	-66.092%
2026-03-04	6.3000	6.4000	6.3000	6.3500	+7.627%	8	277	-72.126%
2026-03-03	5.9000	5.9000	5.3900	5.9000	-26.250%	15	277	-70.000%
2026-02-25	8.1800	8.1800	8.0000	8.0000	+18.694%	8	267	-77.875%
2026-02-23	6.7400	6.7400	6.7400	6.7400	+6.984%	10	267	-73.739%
2026-02-20	6.3000	6.3000	6.3000	6.3000	+7.692%	1	277	-71.905%
2026-02-19	5.8500	5.8500	5.8500	5.8500	-17.606%	1	276	-69.744%
2026-02-18	7.4000	7.4000	7.1000	7.1000	+10.938%	3	277	-75.070%
2026-02-17	6.5500	6.5500	5.8200	6.4000	-11.234%	27	274	-72.344%
2026-02-12	7.9800	7.9800	7.2100	7.2100	-5.132%	11	262	-75.451%
2026-02-11	7.5000	7.6000	7.3500	7.6000	+55.102%	8	260	-76.711%
2026-02-05	5.1800	5.1800	4.9000	4.9000	-24.031%	2	264	-63.878%
2026-02-03	6.2000	6.4500	5.8000	6.4500	+27.723%	35	262	-72.558%
2026-02-02	5.1700	5.1700	4.9300	5.0500	+13.483%	22	254	-64.950%
2026-01-30	5.2000	5.2000	4.4500	4.4500	-24.576%	12	241	-60.225%
2026-01-29	5.4100	6.0000	5.4000	5.9000	+18.000%	35	243	-70.000%
2026-01-28	5.0900	5.1200	5.0000	5.0000	+8.460%	30	220	-64.600%
2026-01-27	4.7500	4.7500	4.6100	4.6100	+4.299%	3	203	-61.605%
2026-01-26	4.3500	4.4200	4.2100	4.4200	+16.316%	36	202	-59.955%
2026-01-23	3.6000	3.8000	3.6000	3.8000	+11.765%	38	181	-53.421%
2026-01-21	3.4000	3.4500	3.4000	3.4000	+40.496%	104	178	-47.941%
2026-01-15	2.4200	2.4200	2.4200	2.4200	+21.000%	20	77	-26.860%
2026-01-12	1.9300	2.0000	1.9300	2.0000	-2.439%	20	72	-11.500%
2026-01-08	2.0500	2.0500	2.0500	2.0500	-16.327%	15	53	-13.659%
2026-01-06	2.4500	2.4500	2.4500	2.4500	+32.432%	1	39	-27.755%
2026-01-05	1.8500	1.8500	1.8500	1.8500	+27.586%	4	38	-4.324%
2025-12-19	1.4500	1.4500	1.4500	1.4500	+2.837%	10	38	+22.069%
2025-12-18	1.4100	1.4100	1.4100	1.4100	0.000%	1	28	+25.532%
2025-12-17	1.4100	1.4100	1.4100	1.4100	+0.714%	5	27	+25.532%
2025-12-16	1.4000	1.4000	1.4000	1.4000	-6.667%	5	22	+26.429%
2025-12-15	2.1500	2.1500	1.2000	1.5000	0.000%	17	17	+18.000%