Dark

RIO20270115C65
RIO Jan 15 2027 65.00 Call (RIO270115C00065000)
option OPRA

EOD

Aug 4, 2026

34.10+5.573%(+1.80)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	34.1000	34.1000	34.1000	34.1000	+5.573%	20	681	0.000%
2026-07-31	31.8000	32.3000	31.8000	32.3000	+0.311%	122	689	+5.573%
2026-07-30	32.2000	32.2000	32.2000	32.2000	+9.227%	61	698	+5.901%
2026-07-29	29.4800	29.4800	29.4800	29.4800	-38.583%	5	700	+15.672%
2026-06-02	48.0000	48.0000	48.0000	48.0000	+10.345%	1	700	-28.958%
2026-06-01	43.5000	43.5000	43.5000	43.5000	+0.694%	18	701	-21.609%
2026-05-29	43.2000	43.2000	43.2000	43.2000	-9.812%	10	719	-21.065%
2026-05-13	47.9000	47.9000	47.9000	47.9000	+13.642%	2	716	-28.810%
2026-05-07	42.1500	42.1500	42.1500	42.1500	+5.375%	5	718	-19.098%
2026-05-06	40.0000	40.0000	40.0000	40.0000	+8.108%	3	723	-14.750%
2026-05-04	37.0000	37.0000	37.0000	37.0000	+2.778%	10	726	-7.838%
2026-04-15	36.0000	36.0000	36.0000	36.0000	+1.408%	1	736	-5.278%
2026-04-10	35.5000	35.5000	35.5000	35.5000	+2.394%	4	737	-3.944%
2026-04-09	34.7900	34.7900	34.6700	34.6700	+10.238%	3	741	-1.644%
2026-04-06	31.4500	31.4500	31.4500	31.4500	+43.345%	1	742	+8.426%
2026-03-19	21.9400	21.9400	21.9400	21.9400	-22.638%	2	743	+55.424%
2026-03-11	28.3600	28.3600	28.3600	28.3600	-4.512%	5	743	+20.240%
2026-03-10	29.7000	29.7000	29.7000	29.7000	+5.694%	1	738	+14.815%
2026-03-06	27.9600	28.1000	27.9600	28.1000	-1.404%	11	739	+21.352%
2026-03-05	28.5000	28.5000	28.5000	28.5000	-14.182%	1	734	+19.649%
2026-03-02	33.2100	33.2100	33.2100	33.2100	+5.095%	1	761	+2.680%
2026-02-17	31.5000	31.6000	31.5000	31.6000	-1.250%	6	762	+7.911%
2026-02-04	32.0000	32.0000	32.0000	32.0000	0.000%	1	768	+6.563%
2026-02-03	32.0000	32.0000	32.0000	32.0000	+11.188%	1	769	+6.563%
2026-02-02	28.7800	28.7800	28.7800	28.7800	-0.759%	1	769	+18.485%
2026-01-30	29.0000	29.0000	29.0000	29.0000	-1.528%	1	770	+17.586%
2026-01-29	32.2600	32.2600	29.4500	29.4500	+1.552%	202	771	+15.789%
2026-01-28	29.0000	29.0000	29.0000	29.0000	+8.614%	10	858	+17.586%
2026-01-23	26.7000	26.7000	26.7000	26.7000	+10.331%	10	868	+27.715%
2026-01-22	24.2000	24.2000	24.2000	24.2000	-6.165%	6	872	+40.909%
2026-01-21	25.7900	25.7900	25.7900	25.7900	+17.924%	5	878	+32.222%
2026-01-20	21.8700	21.8700	21.8700	21.8700	-1.972%	1	878	+55.921%
2026-01-14	22.2500	22.3100	22.2500	22.3100	+5.735%	3	877	+52.846%
2026-01-13	21.1000	21.1000	21.1000	21.1000	+8.205%	1	877	+61.611%
2026-01-12	19.5000	19.5000	19.5000	19.5000	+5.121%	2	876	+74.872%
2026-01-09	18.5000	18.9700	18.5000	18.5500	-10.559%	9	876	+83.827%
2026-01-08	20.5000	20.7400	20.5000	20.7400	-5.727%	6	873	+64.417%
2026-01-06	22.1000	22.1000	22.0000	22.0000	+20.548%	8	874	+55.000%
2025-12-23	18.2500	18.2500	18.2500	18.2500	+4.885%	1	875	+86.849%
2025-12-22	17.2000	17.4000	17.2000	17.4000	+16.544%	2	876	+95.977%
2025-12-16	14.9300	14.9300	14.9300	14.9300	+7.565%	1	876	+128.399%
2025-12-15	13.8800	13.8800	13.8800	13.8800	+11.218%	1	877	+145.677%
2025-12-04	12.4800	12.4800	12.4800	12.4800	-6.165%	1	876	+173.237%
2025-12-03	12.6100	13.3000	12.6100	13.3000	+27.273%	9	876	+156.391%
2025-11-21	10.4500	10.4500	10.4500	10.4500	-0.854%	1	875	+226.316%
2025-11-11	10.5400	10.5400	10.5400	10.5400	+16.079%	2	874	+223.529%
2025-11-04	9.3800	9.5000	9.0800	9.0800	-29.063%	29	874	+275.551%
2025-10-29	12.8000	12.8000	12.8000	12.8000	+8.017%	1	895	+166.406%
2025-10-28	11.2000	11.8500	11.2000	11.8500	+7.727%	18	895	+187.764%
2025-10-27	11.0500	11.0500	11.0000	11.0000	+0.733%	11	887	+210.000%
2025-10-24	10.9200	10.9200	10.9200	10.9200	+1.111%	1	887	+212.271%
2025-10-23	10.8000	10.8000	10.8000	10.8000	+8.000%	2	887	+215.741%
2025-10-22	10.4000	10.4000	10.0000	10.0000	+4.167%	22	885	+241.000%
2025-10-21	9.6000	9.6000	9.6000	9.6000	0.000%	6	907	+255.208%
2025-10-20	9.6000	9.6000	9.6000	9.6000	+3.226%	1	901	+255.208%
2025-10-17	9.3000	9.3000	9.3000	9.3000	-7.000%	6	902	+266.667%
2025-10-14	10.0000	10.0000	10.0000	10.0000	+10.742%	1	896	+241.000%
2025-10-13	8.4000	9.0300	8.4000	9.0300	+14.304%	5	895	+277.630%
2025-10-10	8.8000	8.8000	7.8000	7.9000	-10.431%	7	894	+331.646%
2025-10-08	8.6800	8.8200	8.6800	8.8200	+11.504%	51	893	+286.621%
2025-10-07	7.9100	7.9100	7.9100	7.9100	-6.941%	2	892	+331.100%
2025-10-06	8.5300	8.7000	8.5000	8.5000	+8.974%	11	892	+301.176%
2025-10-03	8.5000	8.5000	7.6000	7.8000	-1.266%	35	892	+337.179%
2025-10-02	7.9000	7.9100	7.4500	7.9000	+0.127%	95	862	+331.646%
2025-10-01	7.8900	7.8900	7.8900	7.8900	+11.127%	1	823	+332.193%
2025-09-26	7.2000	7.2000	7.1000	7.1000	-8.387%	7	823	+380.282%
2025-09-25	7.5000	7.8000	7.5000	7.7500	+14.815%	13	820	+340.000%
2025-09-24	6.6000	6.7500	6.6000	6.7500	+5.469%	12	818	+405.185%
2025-09-23	6.3900	6.4000	6.2000	6.4000	+1.587%	7	811	+432.813%
2025-09-22	6.2000	6.3000	6.2000	6.3000	+14.545%	3	810	+441.270%
2025-09-18	8.1000	8.1000	5.5000	5.5000	-5.983%	85	809	+520.000%
2025-09-17	5.5000	5.8500	5.5000	5.8500	-5.645%	3	729	+482.906%
2025-09-16	6.2000	6.2000	6.2000	6.2000	+0.486%	3	730	+450.000%
2025-09-15	5.9000	6.1700	5.9000	6.1700	+11.372%	23	727	+452.674%
2025-09-11	5.4000	5.6000	5.4000	5.5400	+3.551%	19	744	+515.523%
2025-09-10	5.3500	5.3500	5.3500	5.3500	-2.727%	10	731	+537.383%
2025-09-09	5.5000	5.5000	5.5000	5.5000	-15.385%	1	721	+520.000%
2025-09-08	6.5000	6.5000	6.5000	6.5000	+3.175%	2	720	+424.615%
2025-09-05	6.4900	7.2600	6.3000	6.3000	+12.500%	9	718	+441.270%
2025-09-04	5.5400	5.6000	5.5400	5.6000	0.000%	19	717	+508.929%
2025-09-03	5.6000	5.6000	5.6000	5.6000	-1.754%	1	698	+508.929%
2025-08-25	6.1000	6.1000	5.7000	5.7000	+20.000%	2	698	+498.246%
2025-08-18	4.7000	4.7500	4.7000	4.7500	-8.654%	2	696	+617.895%
2025-08-14	5.2000	5.2000	5.2000	5.2000	-3.704%	1	694	+555.769%
2025-08-13	5.5000	5.5000	5.4000	5.4000	0.000%	10	693	+531.481%
2025-08-12	5.4000	5.4000	5.4000	5.4000	+10.204%	3	693	+531.481%
2025-08-08	4.6200	4.9000	4.6200	4.9000	+13.953%	14	694	+595.918%
2025-08-06	4.3000	4.3000	4.3000	4.3000	+1.176%	1	680	+693.023%
2025-08-04	4.2500	4.2500	4.2500	4.2500	+8.974%	20	680	+702.353%
2025-08-01	3.9000	3.9000	3.9000	3.9000	-6.024%	1	700	+774.359%
2025-07-31	4.1500	4.1500	4.1500	4.1500	+6.410%	20	700	+721.687%
2025-07-30	3.9000	3.9000	3.9000	3.9000	-36.688%	1	680	+774.359%
2025-07-24	6.2000	6.2500	6.1600	6.1600	-0.645%	38	680	+453.571%
2025-07-23	6.4800	6.5000	6.2000	6.2000	-6.061%	4	679	+450.000%
2025-07-22	6.5500	6.6000	6.5200	6.6000	+57.143%	5	675	+416.667%
2025-07-17	4.2000	4.2000	4.2000	4.2000	+5.000%	1	673	+711.905%
2025-07-16	4.0000	4.0000	4.0000	4.0000	+15.274%	1	673	+752.500%
2025-07-15	3.9000	3.9000	3.4700	3.4700	-19.302%	7	673	+882.709%
2025-07-14	4.3000	4.3000	4.3000	4.3000	-4.444%	4	673	+693.023%
2025-07-11	4.4000	4.5000	4.4000	4.5000	-3.433%	4	670	+657.778%
2025-07-10	4.1000	4.7000	4.1000	4.6600	+25.946%	101	667	+631.760%
2025-07-09	3.5000	3.7000	3.5000	3.7000	+13.846%	2	572	+821.622%
2025-07-08	3.2500	3.2500	3.2500	3.2500	-3.846%	1	571	+949.231%
2025-07-07	3.6000	3.6000	3.3800	3.3800	-21.395%	11	570	+908.876%
2025-07-02	4.2900	4.3000	3.6000	4.3000	+13.757%	61	569	+693.023%
2025-07-01	3.7000	3.7800	3.7000	3.7800	+5.000%	3	515	+802.116%
2025-06-30	3.6000	3.6000	3.6000	3.6000	-5.263%	1	515	+847.222%
2025-06-27	3.8500	3.8500	3.5000	3.8000	-2.564%	13	515	+797.368%
2025-06-26	3.9000	3.9000	3.9000	3.9000	+11.429%	46	515	+774.359%
2025-06-23	3.0000	3.5000	3.0000	3.5000	-5.914%	23	474	+874.286%
2025-06-18	3.6800	3.7200	3.6800	3.7200	-15.455%	17	460	+816.667%
2025-06-16	4.4000	4.4000	4.4000	4.4000	+2.326%	10	460	+675.000%
2025-06-06	4.3000	4.3000	4.1900	4.3000	-3.371%	22	460	+693.023%
2025-06-05	4.7500	4.7500	4.3800	4.4500	-7.484%	17	459	+666.292%
2025-05-30	5.0500	5.0500	4.8100	4.8100	-8.381%	26	457	+608.940%
2025-05-28	5.2500	5.2500	5.2500	5.2500	+2.941%	10	445	+549.524%
2025-05-02	5.1000	5.1000	5.1000	5.1000	+3.870%	60	435	+568.627%
2025-05-01	4.9100	4.9100	4.9100	4.9100	-20.421%	50	435	+594.501%
2025-04-29	6.1700	6.1700	6.1700	6.1700	+5.111%	1	385	+452.674%
2025-04-28	5.8700	5.8700	5.8700	5.8700	+1.557%	1	385	+480.920%
2025-04-23	5.8000	5.8000	5.7000	5.7800	+14.911%	16	385	+489.965%
2025-04-21	4.9000	5.0300	4.9000	5.0300	+20.913%	17	370	+577.932%
2025-04-14	4.1600	4.1600	4.1600	4.1600	-4.805%	4	357	+719.712%
2025-04-09	3.7000	4.3700	3.7000	4.3700	+36.563%	5	357	+680.320%
2025-04-08	3.7000	3.7000	3.2000	3.2000	-21.951%	26	356	+965.625%
2025-04-07	3.8500	4.2000	3.7500	4.1000	+2.500%	68	370	+731.707%
2025-04-04	4.0000	4.0000	4.0000	4.0000	-24.528%	10	429	+752.500%
2025-04-03	5.3000	5.3000	5.3000	5.3000	-2.752%	2	429	+543.396%
2025-03-31	5.6400	5.6400	5.4500	5.4500	-22.143%	13	427	+525.688%
2025-03-26	7.0000	7.0000	7.0000	7.0000	0.000%	1	414	+387.143%
2025-03-24	7.0000	7.0000	7.0000	7.0000	+4.478%	1	415	+387.143%
2025-03-21	6.6000	6.7000	6.6000	6.7000	-4.558%	26	416	+408.955%
2025-03-20	7.1500	7.1900	7.0200	7.0200	-11.139%	16	411	+385.755%
2025-03-19	7.9000	7.9000	7.7500	7.9000	+14.493%	55	411	+331.646%
2025-03-14	6.9000	6.9000	6.9000	6.9000	-0.862%	60	356	+394.203%
2025-03-10	6.9600	6.9600	6.9600	6.9600	-3.333%	1	356	+389.943%
2025-03-07	7.2000	7.2000	7.2000	7.2000	+30.909%	2	357	+373.611%
2025-03-03	5.5000	5.5000	5.5000	5.5000	+8.481%	1	356	+520.000%
2025-02-28	5.0700	5.0700	5.0700	5.0700	-10.265%	2	356	+572.584%
2025-02-25	5.6500	5.6500	5.6500	5.6500	-12.403%	1	358	+503.540%
2025-02-24	6.4500	6.4500	6.4500	6.4500	-3.731%	1	358	+428.682%
2025-02-21	6.9600	6.9600	6.7000	6.7000	-1.471%	20	359	+408.955%
2025-02-20	7.0800	7.0800	6.8000	6.8000	+10.032%	7	359	+401.471%
2025-02-19	5.8000	6.1800	5.8000	6.1800	-14.047%	11	366	+451.780%
2025-02-18	7.0300	7.1900	7.0300	7.1900	+2.714%	2	376	+374.270%
2025-02-14	7.3300	7.3300	7.0000	7.0000	+16.667%	34	374	+387.143%
2025-02-11	6.0000	6.0000	6.0000	6.0000	+5.634%	5	374	+468.333%
2025-01-31	5.6800	5.6800	5.6800	5.6800	+8.190%	4	369	+500.352%
2025-01-28	5.2500	5.2500	5.2500	5.2500	-14.495%	1	367	+549.524%
2025-01-27	6.2000	6.4000	5.9700	6.1400	+0.656%	326	367	+455.375%
2025-01-24	6.3700	6.3700	6.1000	6.1000	+4.811%	48	88	+459.016%
2025-01-22	5.8200	5.8200	5.8200	5.8200	+17.339%	10	64	+485.911%
2025-01-13	4.9600	4.9600	4.9600	4.9600	+1.224%	1	54	+587.500%
2024-12-27	4.9000	4.9000	4.9000	4.9000	-40.964%	40	53	+595.918%
2024-12-11	8.3000	8.3000	8.3000	8.3000	+18.571%	20	33	+310.843%
2024-12-06	7.0000	7.0000	7.0000	7.0000	+14.192%	2	14	+387.143%
2024-11-15	6.1300	6.1300	6.1300	6.1300	+1.658%	10	13	+456.281%
2024-11-13	6.0300	6.0300	5.9800	6.0300	-16.250%	6	8	+465.506%
2024-11-11	7.2000	7.2000	7.2000	7.2000	-30.165%	20	13	+373.611%
2024-11-07	10.2000	10.3100	10.2000	10.3100	+15.843%	5	28	+230.747%
2024-11-01	9.2000	9.2000	8.8000	8.9000	+1.714%	10	28	+283.146%
2024-10-28	8.9000	8.9000	8.7500	8.7500	+6.707%	2	25	+289.714%
2024-10-23	8.2000	8.2000	8.2000	8.2000	-12.017%	1	24	+315.854%
2024-10-16	9.3200	9.3200	9.3200	9.3200	-3.918%	6	24	+265.880%
2024-10-15	9.7000	9.7000	9.7000	9.7000	+21.250%	3	24	+251.546%
2024-09-23	8.0000	8.0000	8.0000	8.0000	+7.962%	20	21	+326.250%
2024-09-16	7.4100	7.4100	7.4100	7.4100	0.000%	1	1	+360.189%