Dark

RIO20270115C60
RIO Jan 15 2027 60.00 Call (RIO270115C00060000)
option OPRA

EOD

Aug 3, 2026

36.00+2.710%(+0.95)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	36.0000	36.0000	36.0000	36.0000	+2.710%	6	148	0.000%
2026-07-29	35.2000	35.2000	35.0500	35.0500	+25.627%	30	148	+2.710%
2026-07-08	27.9000	27.9000	27.9000	27.9000	-21.519%	1	129	+29.032%
2026-07-02	35.5500	35.5500	35.5500	35.5500	-1.796%	1	128	+1.266%
2026-06-25	36.2000	36.2000	36.2000	36.2000	-2.688%	2	128	-0.552%
2026-06-23	37.2000	37.2000	37.2000	37.2000	-8.125%	6	128	-3.226%
2026-06-10	40.4900	40.4900	40.4900	40.4900	-20.686%	3	128	-11.089%
2026-05-14	51.0500	51.0500	51.0500	51.0500	+30.163%	4	131	-29.481%
2026-04-30	39.2200	39.2200	39.2200	39.2200	-5.036%	2	135	-8.210%
2026-04-16	41.3000	41.3000	41.3000	41.3000	+43.403%	2	137	-12.833%
2026-03-27	28.8400	28.8400	28.8000	28.8000	+2.637%	2	139	+25.000%
2026-03-26	28.0000	28.0600	28.0000	28.0600	-1.716%	3	140	+28.297%
2026-03-23	28.5500	28.5500	28.5500	28.5500	+4.197%	1	142	+26.095%
2026-03-19	27.4000	27.4000	27.4000	27.4000	-15.692%	2	143	+31.387%
2026-03-17	32.5000	32.5000	32.5000	32.5000	-4.468%	2	141	+10.769%
2026-03-10	34.0200	34.0200	34.0200	34.0200	+3.720%	5	139	+5.820%
2026-03-05	33.5000	33.5000	32.8000	32.8000	-10.137%	2	134	+9.756%
2026-03-04	36.5000	36.5000	36.5000	36.5000	+3.107%	1	930	-1.370%
2026-03-03	32.9500	35.4000	32.9500	35.4000	-6.842%	11	930	+1.695%
2026-02-23	37.8000	38.0000	37.7900	38.0000	+4.110%	160	940	-5.263%
2026-02-20	36.5000	36.5000	36.5000	36.5000	-9.877%	2	780	-1.370%
2026-02-12	40.5000	40.5000	40.5000	40.5000	+10.354%	1	780	-11.111%
2026-02-09	36.7000	36.7000	35.4900	36.7000	+11.212%	35	780	-1.907%
2026-02-06	33.0000	33.0000	33.0000	33.0000	+1.852%	5	757	+9.091%
2026-02-05	33.1000	33.6100	32.4000	32.4000	+1.250%	16	762	+11.111%
2026-01-30	33.2000	33.2000	31.6000	32.0000	+1.587%	3	778	+12.500%
2026-01-26	32.2000	32.2000	31.5000	31.5000	+3.960%	129	779	+14.286%
2026-01-23	30.3000	30.3000	30.3000	30.3000	+6.092%	4	652	+18.812%
2026-01-22	28.5600	28.5600	28.5600	28.5600	+8.593%	1	648	+26.050%
2026-01-20	26.1000	26.3000	26.1000	26.3000	-2.303%	82	647	+36.882%
2026-01-15	26.9200	26.9200	26.9200	26.9200	+11.056%	2	566	+33.730%
2026-01-12	24.2400	24.2400	24.2400	24.2400	+7.257%	2	568	+48.515%
2026-01-09	22.8500	22.8500	22.6000	22.6000	-14.394%	9	566	+59.292%
2026-01-07	25.2800	26.4000	25.2800	26.4000	+20.000%	2	558	+36.364%
2025-12-29	22.0000	22.0000	22.0000	22.0000	+1.382%	1	557	+63.636%
2025-12-22	21.6000	21.7000	21.6000	21.7000	+10.714%	11	557	+65.899%
2025-12-18	19.6000	19.6000	19.6000	19.6000	+2.030%	9	558	+83.673%
2025-12-17	19.7400	19.7400	19.2100	19.2100	+3.670%	3	549	+87.402%
2025-12-12	18.5300	18.5300	18.5300	18.5300	+18.251%	1	546	+94.280%
2025-12-05	15.6700	15.6700	15.6700	15.6700	-3.865%	1	546	+129.738%
2025-12-04	16.3000	16.3000	16.3000	16.3000	-0.791%	4	546	+120.859%
2025-12-03	16.4300	16.4300	16.4300	16.4300	+7.036%	2	542	+119.111%
2025-11-26	15.3500	15.3500	15.3500	15.3500	+5.571%	3	544	+134.528%
2025-11-25	14.5000	14.5400	14.5000	14.5400	+10.992%	15	544	+147.593%
2025-11-19	13.1000	13.1000	13.1000	13.1000	-9.655%	4	559	+174.809%
2025-11-17	14.3000	14.5000	14.3000	14.5000	+3.571%	2	559	+148.276%
2025-11-14	14.0000	14.0000	14.0000	14.0000	+10.236%	2	561	+157.143%
2025-11-06	12.7000	12.7000	12.7000	12.7000	+4.959%	1	563	+183.465%
2025-11-04	13.0000	13.0000	12.1000	12.1000	-15.088%	15	564	+197.521%
2025-11-03	14.2500	14.2500	14.2500	14.2500	-13.110%	1	560	+152.632%
2025-10-29	16.0000	16.7000	16.0000	16.4000	+7.190%	38	560	+119.512%
2025-10-28	15.0600	15.5300	15.0600	15.3000	+5.517%	23	591	+135.294%
2025-10-24	14.5000	14.5000	14.5000	14.5000	+0.694%	1	590	+148.276%
2025-10-23	14.2900	14.4000	14.2000	14.4000	+8.271%	34	590	+150.000%
2025-10-22	13.2600	13.3000	13.2600	13.3000	+0.302%	2	582	+170.677%
2025-10-20	12.9300	13.2600	12.9300	13.2600	+0.760%	4	583	+171.493%
2025-10-16	13.1600	13.1600	13.1600	13.1600	+2.572%	2	581	+173.556%
2025-10-15	12.9000	12.9000	12.8300	12.8300	+1.103%	46	583	+180.592%
2025-10-14	12.6900	12.6900	12.6900	12.6900	+1.520%	1	601	+183.688%
2025-10-13	11.8000	12.5000	11.8000	12.5000	+2.881%	30	602	+188.000%
2025-10-09	12.1500	12.1500	12.1500	12.1500	+1.844%	1	601	+196.296%
2025-10-08	11.8500	12.0000	11.8500	11.9300	+8.455%	13	600	+201.760%
2025-10-07	11.2300	11.2300	11.0000	11.0000	-5.172%	2	599	+227.273%
2025-10-06	11.4000	11.6000	11.4000	11.6000	+7.407%	2	599	+210.345%
2025-10-02	10.8000	10.8000	10.8000	10.8000	+2.857%	1	600	+233.333%
2025-09-30	10.5000	10.5000	10.5000	10.5000	+1.942%	5	600	+242.857%
2025-09-29	10.3000	10.3000	10.3000	10.3000	+6.186%	1	595	+249.515%
2025-09-26	10.3000	10.3000	9.7000	9.7000	-7.177%	2	596	+271.134%
2025-09-25	10.0900	10.8000	10.0900	10.4500	+13.341%	86	595	+244.498%
2025-09-24	9.2000	9.2200	9.2000	9.2200	+2.444%	3	681	+290.456%
2025-09-23	8.9000	9.0000	8.7500	9.0000	-1.099%	29	682	+300.000%
2025-09-22	8.8000	9.1000	8.8000	9.1000	+15.924%	7	695	+295.604%
2025-09-18	7.8500	7.8500	7.8500	7.8500	-6.548%	5	688	+358.599%
2025-09-15	8.1800	8.5000	8.1800	8.4000	+4.348%	37	683	+328.571%
2025-09-12	8.3400	8.3400	8.0500	8.0500	-9.040%	4	681	+347.205%
2025-09-05	8.9900	9.7600	8.8500	8.8500	+10.625%	51	680	+306.780%
2025-09-04	8.0000	8.0000	8.0000	8.0000	+2.564%	1	708	+350.000%
2025-08-27	7.8000	7.8000	7.8000	7.8000	-3.704%	1	708	+361.538%
2025-08-26	8.1000	8.1000	8.1000	8.1000	-3.571%	1	706	+344.444%
2025-08-25	8.4000	8.4000	8.3300	8.4000	0.000%	10	706	+328.571%
2025-08-22	7.6000	8.4000	7.6000	8.4000	+13.514%	6	705	+328.571%
2025-08-21	7.6000	7.6000	7.4000	7.4000	+2.778%	23	699	+386.486%
2025-08-19	7.2000	7.2000	7.2000	7.2000	-4.000%	1	699	+400.000%
2025-08-15	7.5000	7.5000	7.5000	7.5000	-8.537%	1	698	+380.000%
2025-08-13	8.1000	8.2000	8.1000	8.2000	+16.312%	2	698	+339.024%
2025-08-11	7.0500	7.0500	7.0500	7.0500	+11.024%	10	698	+410.638%
2025-08-07	6.6000	6.6000	6.3000	6.3500	+3.252%	14	688	+466.929%
2025-08-01	6.1100	6.1500	6.1100	6.1500	+1.653%	3	691	+485.366%
2025-07-31	5.8000	6.0500	5.8000	6.0500	-0.820%	2	688	+495.041%
2025-07-30	6.1000	6.1000	6.1000	6.1000	-18.667%	3	688	+490.164%
2025-07-28	7.0700	7.5000	7.0700	7.5000	-17.582%	42	685	+380.000%
2025-07-24	8.8400	9.1000	8.8400	9.1000	+2.247%	75	727	+295.604%
2025-07-22	8.9000	8.9000	8.9000	8.9000	+20.270%	1	652	+304.494%
2025-07-21	7.4000	7.4000	7.4000	7.4000	+19.355%	1	653	+386.486%
2025-07-17	6.0000	6.2000	5.9600	6.2000	-1.587%	12	654	+480.645%
2025-07-14	6.3000	6.3000	6.2500	6.3000	-7.353%	14	654	+471.429%
2025-07-11	6.8000	6.8000	6.7500	6.8000	+8.800%	24	640	+429.412%
2025-07-10	6.3100	6.3100	6.2500	6.2500	+9.649%	13	620	+476.000%
2025-07-09	5.6000	5.7000	5.6000	5.7000	-0.870%	6	625	+531.579%
2025-07-03	6.0000	6.0000	5.7500	5.7500	-7.258%	7	617	+526.087%
2025-07-02	6.0600	6.2800	6.0600	6.2000	+16.981%	45	617	+480.645%
2025-06-27	5.7000	5.7000	5.3000	5.3000	-10.924%	2	632	+579.245%
2025-06-26	5.4000	5.9500	5.4000	5.9500	+16.667%	84	632	+505.042%
2025-06-25	5.0000	5.1000	4.6500	5.1000	-5.556%	6	592	+605.882%
2025-06-24	5.1100	5.4000	4.9700	5.4000	+12.500%	33	588	+566.667%
2025-06-23	4.4500	5.0000	4.4500	4.8000	+5.495%	52	578	+650.000%
2025-06-20	5.3000	5.3000	4.4000	4.5500	-14.151%	14	539	+691.209%
2025-06-18	5.5000	5.5000	5.3000	5.3000	-3.636%	13	522	+579.245%
2025-06-17	5.9200	5.9200	5.5000	5.5000	-5.172%	5	522	+554.545%
2025-06-13	5.6500	5.8000	5.6500	5.8000	-6.452%	20	518	+520.690%
2025-06-12	6.0000	6.2000	6.0000	6.2000	-1.587%	5	514	+480.645%
2025-06-10	6.3000	6.3000	6.1800	6.3000	+3.960%	26	509	+471.429%
2025-06-09	6.0600	6.0600	6.0600	6.0600	+1.000%	1	483	+494.059%
2025-06-06	6.0000	6.0000	6.0000	6.0000	-3.226%	2	484	+500.000%
2025-06-03	6.2000	6.2000	6.2000	6.2000	-6.061%	3	483	+480.645%
2025-06-02	6.6900	6.7000	6.6000	6.6000	-1.198%	3	480	+445.455%
2025-05-30	6.7000	6.7000	6.6800	6.6800	-11.523%	4	477	+438.922%
2025-05-28	7.5500	7.5500	7.5500	7.5500	-0.658%	15	476	+376.821%
2025-05-27	7.6000	7.6000	7.6000	7.6000	-11.628%	1	476	+373.684%
2025-05-23	8.6000	8.6000	8.6000	8.6000	-3.371%	60	445	+318.605%
2025-05-20	8.9000	8.9000	8.9000	8.9000	+4.460%	3	445	+304.494%
2025-05-16	8.5200	8.5200	8.5200	8.5200	-0.117%	2	442	+322.535%
2025-05-13	8.5300	8.5300	8.5300	8.5300	+18.472%	4	441	+322.040%
2025-05-08	7.2000	7.2000	7.2000	7.2000	-4.000%	5	443	+400.000%
2025-05-06	7.5000	7.5000	7.5000	7.5000	-13.793%	7	438	+380.000%
2025-04-23	8.6000	8.7000	8.6000	8.7000	+14.474%	5	432	+313.793%
2025-04-22	7.7000	7.7000	7.5800	7.6000	+20.253%	4	428	+373.684%
2025-04-15	6.3200	6.3200	6.3200	6.3200	-4.819%	10	425	+469.620%
2025-04-14	6.6000	6.6400	6.6000	6.6400	+10.667%	8	425	+442.169%
2025-04-11	6.0000	6.0000	6.0000	6.0000	+11.111%	10	425	+500.000%
2025-04-10	5.4000	5.4000	5.4000	5.4000	+0.559%	1	425	+566.667%
2025-04-09	5.3700	5.3700	5.3700	5.3700	+14.744%	4	425	+570.391%
2025-04-08	4.6800	4.6800	4.6800	4.6800	-17.021%	8	425	+669.231%
2025-04-07	5.9000	5.9000	4.8000	5.6400	+2.545%	3	429	+538.298%
2025-04-04	6.0000	6.0000	5.4500	5.5000	-25.876%	20	427	+554.545%
2025-04-02	7.4200	7.4200	7.4200	7.4200	-4.872%	2	420	+385.175%
2025-04-01	7.8000	7.8000	7.8000	7.8000	+2.632%	3	419	+361.538%
2025-03-31	7.3400	7.6000	7.2500	7.6000	-15.084%	8	419	+373.684%
2025-03-27	9.0000	10.4000	8.9500	8.9500	-7.732%	4	411	+302.235%
2025-03-25	9.7000	9.7000	9.7000	9.7000	+0.414%	1	408	+271.134%
2025-03-24	9.6600	9.6600	9.6600	9.6600	-6.757%	12	408	+272.671%
2025-03-19	10.3000	10.5000	10.3000	10.3600	+5.714%	6	396	+247.490%
2025-03-17	9.8000	9.8000	9.8000	9.8000	+16.528%	4	395	+267.347%
2025-03-13	8.4100	8.4100	8.4100	8.4100	-6.556%	5	391	+328.062%
2025-03-10	9.0000	9.0000	9.0000	9.0000	+28.571%	1	391	+300.000%
2025-03-03	7.0000	7.0000	7.0000	7.0000	+0.430%	1	393	+414.286%
2025-02-28	6.9000	6.9700	6.9000	6.9700	-25.054%	4	393	+416.499%
2025-02-18	9.2000	9.3000	9.2000	9.3000	-2.720%	2	392	+287.097%
2025-02-14	9.5600	9.5600	9.5600	9.5600	+24.156%	20	384	+276.569%
2025-02-11	7.7000	7.7000	7.7000	7.7000	+1.316%	3	384	+367.532%
2025-02-10	7.6000	7.6000	7.6000	7.6000	-10.588%	1	381	+373.684%
2025-02-06	8.5000	8.5000	8.5000	8.5000	+13.333%	3	381	+323.529%
2025-02-05	7.7500	7.7500	7.5000	7.5000	+4.167%	5	381	+380.000%
2025-01-30	7.2000	7.2000	7.2000	7.2000	+5.882%	1	384	+400.000%
2025-01-29	6.8000	6.8000	6.8000	6.8000	-2.857%	2	384	+429.412%
2025-01-28	7.2000	7.2000	7.0000	7.0000	-12.390%	2	382	+414.286%
2025-01-27	7.9900	7.9900	7.9900	7.9900	-2.561%	2	381	+350.563%
2025-01-24	8.2000	8.2000	8.2000	8.2000	+3.797%	4	379	+339.024%
2025-01-22	7.9000	7.9000	7.9000	7.9000	-3.659%	1	379	+355.696%
2025-01-17	7.8000	8.2000	7.8000	8.2000	+11.111%	34	364	+339.024%
2025-01-16	7.4500	7.4500	7.3800	7.3800	-0.270%	10	364	+387.805%
2025-01-15	7.4000	7.4000	7.4000	7.4000	+2.778%	1	354	+386.486%
2025-01-14	7.1000	7.2000	7.1000	7.2000	+4.348%	4	354	+400.000%
2025-01-13	7.0000	7.0000	6.9000	6.9000	+2.985%	12	352	+421.739%
2025-01-10	6.8800	6.8800	6.7000	6.7000	+4.688%	24	345	+437.313%
2025-01-08	6.0500	6.4000	6.0500	6.4000	-1.538%	2	331	+462.500%
2025-01-06	6.7000	6.7000	6.5000	6.5000	0.000%	3	330	+453.846%
2025-01-03	6.4200	6.5000	6.4200	6.5000	-1.515%	4	330	+453.846%
2025-01-02	6.7000	6.7000	6.6000	6.6000	+1.538%	6	328	+445.455%
2024-12-30	6.5000	6.5000	6.5000	6.5000	-4.412%	5	322	+453.846%
2024-12-27	7.0000	7.0000	6.8000	6.8000	-2.857%	42	317	+429.412%
2024-12-26	7.0500	7.0500	7.0000	7.0000	-1.408%	23	317	+414.286%
2024-12-24	7.1000	7.1000	7.1000	7.1000	+3.650%	2	292	+407.042%
2024-12-23	6.8500	6.8500	6.8500	6.8500	-6.164%	1	292	+425.547%
2024-12-19	7.3000	7.3000	7.3000	7.3000	-2.667%	1	291	+393.151%
2024-12-18	7.9500	7.9500	7.5000	7.5000	-20.382%	14	290	+380.000%
2024-12-13	9.4200	9.4200	9.4200	9.4200	-10.456%	60	276	+282.166%
2024-12-11	10.5200	10.5200	10.5200	10.5200	+0.190%	1	246	+242.205%
2024-12-09	9.7500	10.5000	9.7500	10.5000	+16.667%	3	245	+242.857%
2024-11-27	9.0000	9.0000	9.0000	9.0000	-6.152%	13	233	+300.000%
2024-11-25	9.6100	9.6100	9.5900	9.5900	+15.542%	2	233	+275.391%
2024-11-15	8.5000	8.5000	8.3000	8.3000	+6.410%	6	231	+333.735%
2024-11-13	8.0000	8.0000	7.8000	7.8000	-2.500%	20	234	+361.538%
2024-11-12	8.0700	8.1000	7.9900	8.0000	-13.043%	55	214	+350.000%
2024-11-11	9.2000	9.2000	9.2000	9.2000	-11.538%	21	159	+291.304%
2024-11-08	10.4000	10.4000	10.4000	10.4000	-8.208%	34	138	+246.154%
2024-11-01	11.3300	11.3300	11.3300	11.3300	-16.074%	2	121	+217.741%
2024-10-25	13.5000	13.5000	13.5000	13.5000	+26.168%	2	120	+166.667%
2024-10-24	10.7000	10.7000	10.7000	10.7000	-0.926%	27	119	+236.449%
2024-10-23	10.8000	10.8000	10.8000	10.8000	-4.425%	23	93	+233.333%
2024-10-22	11.2000	11.3000	11.1900	11.3000	+2.727%	30	77	+218.584%
2024-10-21	11.0000	11.0000	11.0000	11.0000	+9.453%	61	64	+227.273%
2024-09-17	10.2500	10.2500	10.0500	10.0500	0.000%	34	34	+258.209%