Dark

RIO20270115C115
RIO Jan 15 2027 115.00 Call (RIO270115C00115000)
option OPRA

EOD

Sep 23, 2026

1.55-7.738%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.5500	1.5500	1.5500	1.5500	-7.738%	1	5,035	0.000%
2026-09-22	1.4000	1.6800	1.4000	1.6800	+8.387%	7	5,035	-7.738%
2026-09-21	2.0000	2.0000	1.5500	1.5500	-23.645%	8	5,040	0.000%
2026-09-17	1.9800	2.2000	1.9800	2.0300	+16.667%	5	5,040	-23.645%
2026-09-16	1.7400	1.7400	1.7400	1.7400	-13.433%	1	5,038	-10.920%
2026-09-14	1.9000	2.0100	1.9000	2.0100	-26.909%	82	5,038	-22.886%
2026-09-11	2.7000	2.7500	2.7000	2.7500	+2.230%	14	5,026	-43.636%
2026-09-10	2.8000	2.8000	2.6600	2.6900	-29.024%	24	5,017	-42.379%
2026-09-09	3.9000	3.9000	3.7900	3.7900	-7.561%	14	5,005	-59.103%
2026-09-08	4.1000	4.1000	4.1000	4.1000	+5.128%	7	5,010	-62.195%
2026-09-03	3.9000	3.9000	3.9000	3.9000	+5.405%	60	5,003	-60.256%
2026-09-02	3.9000	3.9000	3.7000	3.7000	-13.953%	4	5,061	-58.108%
2026-08-28	4.3000	4.3000	4.3000	4.3000	-14.000%	23	5,059	-63.953%
2026-08-25	5.0000	5.0000	5.0000	5.0000	0.000%	5	5,069	-69.000%
2026-08-24	4.9000	5.0000	4.8000	5.0000	+4.167%	149	5,074	-69.000%
2026-08-21	4.8000	4.8000	4.8000	4.8000	+20.000%	10	4,956	-67.708%
2026-08-20	4.0000	4.0000	4.0000	4.0000	+29.032%	1	4,956	-61.250%
2026-08-19	3.0000	3.1000	2.9500	3.1000	+30.802%	12	4,957	-50.000%
2026-08-18	2.3700	2.3700	2.3700	2.3700	-1.250%	5	4,953	-34.599%
2026-08-17	2.7000	2.7000	2.4000	2.4000	+6.667%	32	4,953	-35.417%
2026-08-14	2.2500	2.2500	2.2500	2.2500	-13.462%	50	4,983	-31.111%
2026-08-13	2.7300	2.7300	2.6000	2.6000	-17.460%	4	4,983	-40.385%
2026-08-12	3.7100	3.7100	3.1500	3.1500	-4.545%	40	4,979	-50.794%
2026-08-11	3.9000	3.9000	3.3000	3.3000	-13.158%	5	4,988	-53.030%
2026-08-10	3.8000	3.8000	3.8000	3.8000	+11.765%	10	4,996	-59.211%
2026-08-06	3.4000	3.4000	3.4000	3.4000	-9.574%	2	4,994	-54.412%
2026-08-05	3.7000	3.7600	3.7000	3.7600	+25.333%	11	4,996	-58.777%
2026-08-04	3.0000	3.0000	3.0000	3.0000	+27.660%	6	4,996	-48.333%
2026-08-03	2.3500	2.3500	2.3500	2.3500	-11.321%	1	4,990	-34.043%
2026-07-31	2.6500	2.6500	2.6500	2.6500	-5.357%	2	4,990	-41.509%
2026-07-30	2.7000	2.8000	2.6000	2.8000	+27.273%	3	4,992	-44.643%
2026-07-29	2.0000	2.2000	2.0000	2.2000	+12.821%	11	4,993	-29.545%
2026-07-28	2.0500	2.0500	1.9500	1.9500	-2.500%	115	4,993	-20.513%
2026-07-24	2.0400	2.1000	2.0000	2.0000	-4.762%	53	4,974	-22.500%
2026-07-22	2.2000	2.2000	2.1000	2.1000	+20.000%	6	4,925	-26.190%
2026-07-20	1.9000	1.9000	1.7500	1.7500	-10.256%	33	4,921	-11.429%
2026-07-17	1.9500	1.9500	1.9500	1.9500	-4.878%	4	4,921	-20.513%
2026-07-16	2.3000	2.3000	2.0500	2.0500	-23.507%	64	4,923	-24.390%
2026-07-15	2.6500	2.6800	2.6500	2.6800	+19.111%	11	4,934	-42.164%
2026-07-13	2.2500	2.2500	2.2500	2.2500	-6.250%	1	4,934	-31.111%
2026-07-10	2.3900	2.4000	2.3600	2.4000	+6.667%	4	4,934	-35.417%
2026-07-09	2.2500	2.2500	2.2500	2.2500	+13.065%	2	4,935	-31.111%
2026-07-08	1.9300	1.9900	1.9300	1.9900	-24.906%	2	4,935	-22.111%
2026-07-07	2.6500	2.6500	2.6500	2.6500	-14.791%	10	4,934	-41.509%
2026-07-06	3.1000	3.1100	3.1000	3.1100	+0.323%	81	4,934	-50.161%
2026-07-02	3.2000	3.3000	3.1000	3.1000	-13.889%	154	5,009	-50.000%
2026-07-01	3.3000	3.6000	3.3000	3.6000	+5.882%	47	5,009	-56.944%
2026-06-29	3.4000	3.4000	3.4000	3.4000	-5.556%	55	4,965	-54.412%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-4.509%	4	4,910	-56.944%
2026-06-24	3.7700	3.7700	3.7700	3.7700	-12.326%	23	4,910	-58.886%
2026-06-23	3.8500	4.3000	3.8500	4.3000	-15.686%	24	4,933	-63.953%
2026-06-22	5.1000	5.1000	5.1000	5.1000	-8.929%	5	4,933	-69.608%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-20.000%	1	4,915	-72.321%
2026-06-17	6.9800	7.0000	6.9700	7.0000	-13.580%	50	4,915	-77.857%
2026-06-16	8.1000	8.1000	8.1000	8.1000	-1.220%	1	4,915	-80.864%
2026-06-15	8.3000	8.3000	8.2000	8.2000	+15.493%	9	4,913	-81.098%
2026-06-11	7.1000	7.1000	7.1000	7.1000	+9.231%	3	4,913	-78.169%
2026-06-09	6.5000	6.5000	6.5000	6.5000	-3.846%	1	4,916	-76.154%
2026-06-08	6.7600	6.7600	6.7600	6.7600	-31.020%	2	4,916	-77.071%
2026-06-03	9.8000	9.8000	9.8000	9.8000	-13.274%	10	4,916	-84.184%
2026-06-02	10.8700	11.3000	10.8700	11.3000	+29.439%	23	4,926	-86.283%
2026-05-29	8.9300	8.9300	8.7300	8.7300	-1.910%	3	4,949	-82.245%
2026-05-28	8.6000	9.0000	8.6000	8.9000	+4.460%	6	4,948	-82.584%
2026-05-27	8.3400	8.5200	8.3200	8.5200	-5.333%	70	4,947	-81.808%
2026-05-26	8.9000	9.0000	8.9000	9.0000	+12.500%	9	4,880	-82.778%
2026-05-22	8.0000	8.0000	8.0000	8.0000	+5.541%	14	4,885	-80.625%
2026-05-20	7.5800	7.5800	7.5800	7.5800	+6.014%	3	4,899	-79.551%
2026-05-19	6.5800	7.1500	6.5800	7.1500	-11.290%	3	4,898	-78.322%
2026-05-15	7.5000	8.0600	7.5000	8.0600	-24.673%	2	4,898	-80.769%
2026-05-14	10.4000	10.7000	10.4000	10.7000	-6.140%	145	4,898	-85.514%
2026-05-13	11.0800	11.4000	11.0800	11.4000	+22.581%	22	4,839	-86.404%
2026-05-12	9.0000	9.3000	9.0000	9.3000	0.000%	153	4,839	-83.333%
2026-05-11	8.1600	9.3000	8.1500	9.3000	+21.728%	81	4,839	-83.333%
2026-05-08	7.7000	7.7000	7.5000	7.6400	+6.111%	38	4,853	-79.712%
2026-05-07	7.5000	7.7000	7.2000	7.2000	-7.692%	5	4,867	-78.472%
2026-05-06	7.7600	8.0000	7.7500	7.8000	+30.653%	14	4,872	-80.128%
2026-05-05	6.0000	6.0000	5.5000	5.9700	-0.831%	10	4,861	-74.037%
2026-05-01	6.0200	6.0200	6.0200	6.0200	+1.007%	1	4,858	-74.252%
2026-04-30	5.9600	5.9600	5.9600	5.9600	+2.759%	25	4,858	-73.993%
2026-04-24	6.1000	6.1000	5.8000	5.8000	+3.387%	7	4,858	-73.276%
2026-04-15	5.6100	5.6100	5.6100	5.6100	+0.179%	1	4,863	-72.371%
2026-04-14	5.6000	5.6000	5.6000	5.6000	-5.405%	1	4,864	-72.321%
2026-04-10	5.9200	5.9200	5.9200	5.9200	-1.333%	1	4,864	-73.818%
2026-04-08	5.5000	6.0000	5.5000	6.0000	+26.316%	34	4,864	-74.167%
2026-04-02	4.7500	4.7500	4.7500	4.7500	+53.722%	1	4,855	-67.368%
2026-03-25	3.0900	3.0900	3.0900	3.0900	+1.311%	1	4,855	-49.838%
2026-03-23	3.0000	3.0500	2.7500	3.0500	-12.857%	121	4,855	-49.180%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-5.405%	2	4,734	-55.714%
2026-03-16	3.6000	3.7000	3.6000	3.7000	-3.646%	11	4,732	-58.108%
2026-03-09	3.9000	3.9000	3.8400	3.8400	-10.698%	4	4,732	-59.635%
2026-03-05	4.6000	4.6000	4.2000	4.3000	-12.245%	5	4,733	-63.953%
2026-03-03	4.2000	4.9000	4.2000	4.9000	-15.517%	10	4,732	-68.367%
2026-03-02	5.7000	5.8000	5.7000	5.8000	-7.937%	2	4,727	-73.276%
2026-02-27	6.2500	6.3000	6.2500	6.3000	+3.960%	301	4,727	-75.397%
2026-02-26	5.8700	6.0600	5.8500	6.0600	-9.552%	16	4,426	-74.422%
2026-02-25	6.2000	6.8000	6.2000	6.7000	+15.517%	10	4,427	-76.866%
2026-02-24	5.5000	5.8000	5.5000	5.8000	+3.571%	2	4,427	-73.276%
2026-02-23	5.5000	5.6000	4.3000	5.6000	-11.111%	7	4,426	-72.321%
2026-02-18	5.5000	6.3000	5.5000	6.3000	+16.667%	4	4,423	-75.397%
2026-02-17	4.7700	5.5700	4.7700	5.4000	-8.163%	24	4,425	-71.296%
2026-02-12	6.7000	6.7000	5.8800	5.8800	-6.667%	36	4,427	-73.639%
2026-02-11	6.3000	6.4700	6.0400	6.3000	+16.667%	17	4,445	-75.397%
2026-02-10	5.1800	5.4000	5.1800	5.4000	+8.000%	11	4,446	-71.296%
2026-02-09	5.5000	5.5000	5.0000	5.0000	+8.696%	5	4,455	-69.000%
2026-02-06	4.6000	4.6000	4.6000	4.6000	+16.456%	1	4,452	-66.304%
2026-02-05	4.9100	4.9100	3.9500	3.9500	-33.051%	51	4,452	-60.759%
2026-02-04	6.1000	6.1000	5.9000	5.9000	+7.273%	22	4,460	-73.729%
2026-02-03	4.6000	5.5000	4.6000	5.5000	+25.000%	53	4,481	-71.818%
2026-02-02	4.1000	4.4000	4.1000	4.4000	+8.374%	115	4,460	-64.773%
2026-01-30	4.1000	4.1000	3.7000	4.0600	-15.417%	119	4,431	-61.823%
2026-01-29	5.3000	5.3000	4.3000	4.8000	+18.519%	225	4,496	-67.708%
2026-01-28	4.1000	4.2000	3.8200	4.0500	+6.579%	254	4,498	-61.728%
2026-01-27	3.6000	4.0000	3.6000	3.8000	+11.765%	56	4,322	-59.211%
2026-01-26	3.4300	3.6000	3.3000	3.4000	+40.496%	4,146	4,312	-54.412%
2026-01-22	2.4200	2.4200	2.4200	2.4200	+27.368%	10	175	-35.950%
2026-01-20	1.9000	1.9000	1.9000	1.9000	+22.581%	8	169	-18.421%
2026-01-12	1.4500	1.5500	1.4500	1.5500	-3.125%	2	161	0.000%
2026-01-09	1.6500	1.6500	1.5300	1.6000	-15.789%	33	160	-3.125%
2026-01-07	1.9000	1.9000	1.9000	1.9000	-2.564%	10	147	-18.421%
2026-01-06	1.9500	1.9500	1.9500	1.9500	+72.566%	1	137	-20.513%
2026-01-02	1.1300	1.1300	1.1300	1.1300	-9.600%	22	137	+37.168%
2025-12-31	1.2800	1.2800	1.2500	1.2500	+8.696%	74	137	+24.000%
2025-12-29	1.3000	1.4800	1.1500	1.1500	-14.815%	118	137	+34.783%
2025-12-26	1.3500	1.3500	1.3500	1.3500	+3.846%	3	19	+14.815%
2025-12-24	1.3000	1.3000	1.3000	1.3000	+4.000%	10	6	+19.231%
2025-12-23	1.2500	1.2500	1.2500	1.2500	0.000%	6	6	+24.000%