Dark

RIO20270115C70
RIO Jan 15 2027 70.00 Call (RIO270115C00070000)
option OPRA

EOD

Aug 5, 2026

32.00+20.301%(+5.40)330

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	31.5400	32.0000	31.5400	32.0000	+20.301%	330	896	0.000%
2026-08-03	26.6000	26.6000	26.6000	26.6000	-2.026%	7	901	+20.301%
2026-07-30	27.1500	27.1500	27.1500	27.1500	+18.095%	2	901	+17.864%
2026-07-24	22.9900	22.9900	22.9900	22.9900	+5.701%	3	903	+39.191%
2026-07-09	21.7500	21.7500	21.7500	21.7500	-41.923%	1	903	+47.126%
2026-06-15	37.7000	37.7000	37.4500	37.4500	+13.899%	6	906	-14.553%
2026-06-08	32.8800	32.8800	32.8800	32.8800	-24.240%	2	906	-2.676%
2026-06-02	43.4000	43.4000	43.4000	43.4000	+12.435%	50	906	-26.267%
2026-05-29	38.6000	38.6000	38.6000	38.6000	+7.641%	8	906	-17.098%
2026-05-15	35.8100	35.8600	35.8100	35.8600	+15.305%	2	898	-10.764%
2026-05-04	30.9200	31.1000	30.9200	31.1000	-4.601%	5	898	+2.894%
2026-05-01	32.6000	32.6000	32.6000	32.6000	-0.701%	1	903	-1.840%
2026-04-22	32.8300	32.8300	32.8300	32.8300	+24.876%	1	903	-2.528%
2026-03-31	26.2900	26.2900	26.2900	26.2900	+11.446%	2	903	+21.719%
2026-03-18	23.5900	23.5900	23.5900	23.5900	-3.478%	15	903	+35.651%
2026-03-06	23.5500	24.5700	23.5500	24.4400	-0.245%	44	903	+30.933%
2026-03-03	24.5000	24.5000	24.5000	24.5000	-18.060%	1	905	+30.612%
2026-02-27	29.9000	29.9000	29.9000	29.9000	-5.678%	10	906	+7.023%
2026-02-25	31.7000	31.7000	31.7000	31.7000	+12.212%	3	906	+0.946%
2026-02-23	28.2500	28.2500	28.2500	28.2500	+4.824%	2	906	+13.274%
2026-02-19	26.9500	26.9500	26.9500	26.9500	-3.750%	1	904	+18.738%
2026-02-17	28.0000	28.0000	28.0000	28.0000	-7.652%	1	905	+14.286%
2026-02-12	30.3200	30.3200	30.3200	30.3200	+8.286%	1	906	+5.541%
2026-02-09	27.2000	28.0000	27.2000	28.0000	+1.083%	3	906	+14.286%
2026-02-04	29.7000	29.7000	27.7000	27.7000	+11.245%	6	908	+15.523%
2026-02-02	24.9000	24.9000	24.9000	24.9000	-0.400%	1	908	+28.514%
2026-01-30	25.0000	25.0000	25.0000	25.0000	-0.398%	15	908	+28.000%
2026-01-28	25.1000	25.1000	25.1000	25.1000	+0.925%	4	908	+27.490%
2026-01-27	24.8700	24.8700	24.8700	24.8700	+8.840%	1	912	+28.669%
2026-01-26	24.0500	24.0600	22.8500	22.8500	+2.009%	13	912	+40.044%
2026-01-23	21.8000	22.4000	21.8000	22.4000	+12.000%	3	915	+42.857%
2026-01-22	20.0000	20.0000	20.0000	20.0000	-5.527%	1	916	+60.000%
2026-01-21	21.3800	21.3800	21.1700	21.1700	+17.611%	8	916	+51.157%
2026-01-16	17.9200	18.1100	17.3600	18.0000	-2.174%	32	926	+77.778%
2026-01-15	18.7000	18.7000	18.4000	18.4000	+0.109%	2	926	+73.913%
2026-01-14	18.3000	18.5600	18.2500	18.3800	+9.145%	16	927	+74.102%
2026-01-13	16.8000	16.9000	16.8000	16.8400	+1.875%	75	927	+90.024%
2026-01-12	15.5000	16.5300	15.5000	16.5300	+9.181%	2	891	+93.587%
2026-01-09	14.9000	15.1400	14.9000	15.1400	-12.232%	4	890	+111.361%
2026-01-08	16.9000	17.2500	15.6300	17.2500	-2.817%	7	890	+85.507%
2026-01-06	17.8500	17.8500	17.7500	17.7500	+23.264%	3	885	+80.282%
2026-01-02	15.0000	15.0000	14.4000	14.4000	+2.857%	3	882	+122.222%
2025-12-31	13.8500	14.0000	13.8500	14.0000	+1.083%	3	884	+128.571%
2025-12-29	13.8500	13.8500	13.8500	13.8500	-10.065%	10	884	+131.047%
2025-12-26	14.7200	15.5000	14.7200	15.4000	+6.207%	105	884	+107.792%
2025-12-23	13.9000	14.5000	13.9000	14.5000	+4.317%	102	883	+120.690%
2025-12-22	10.9900	13.9000	10.9900	13.9000	+11.200%	6	935	+130.216%
2025-12-19	12.5000	12.5000	12.5000	12.5000	+6.838%	12	935	+156.000%
2025-12-18	12.1000	12.1000	11.7000	11.7000	-6.400%	4	935	+173.504%
2025-12-17	11.8000	12.5000	11.8000	12.5000	+10.619%	6	936	+156.000%
2025-12-16	11.3000	11.3000	11.3000	11.3000	+2.448%	100	935	+183.186%
2025-12-15	11.0300	11.0300	11.0300	11.0300	-2.389%	1	835	+190.118%
2025-12-11	11.3000	11.3000	11.3000	11.3000	-0.441%	1	835	+183.186%
2025-12-10	11.3500	11.3500	11.3500	11.3500	+10.732%	8	835	+181.938%
2025-12-09	10.2500	10.2500	10.2500	10.2500	+10.215%	4	835	+212.195%
2025-12-08	9.3500	9.3500	9.2000	9.3000	-4.124%	121	838	+244.086%
2025-12-05	9.6000	9.7000	9.6000	9.7000	-2.316%	31	738	+229.897%
2025-12-04	9.9300	9.9300	9.9300	9.9300	+14.138%	3	756	+222.256%
2025-12-02	8.7000	8.7000	8.7000	8.7000	-2.247%	1	756	+267.816%
2025-11-26	8.8000	8.9000	8.8000	8.9000	+13.520%	8	756	+259.551%
2025-11-24	7.8400	7.8400	7.8400	7.8400	+4.533%	1	756	+308.163%
2025-11-21	7.5000	7.5000	7.5000	7.5000	+7.143%	2	756	+326.667%
2025-11-20	7.7300	7.9000	7.0000	7.0000	-5.787%	22	756	+357.143%
2025-11-18	7.4300	7.4300	7.4300	7.4300	-13.905%	1	768	+330.686%
2025-11-12	8.6300	8.6300	8.6300	8.6300	+7.875%	1	768	+270.800%
2025-11-11	8.0000	8.0000	8.0000	8.0000	-0.621%	2	768	+300.000%
2025-11-10	8.0500	8.0500	8.0500	8.0500	+15.000%	5	768	+297.516%
2025-11-05	7.2200	7.3000	7.0000	7.0000	+4.322%	5	764	+357.143%
2025-11-04	6.9000	7.1200	6.7100	6.7100	-26.264%	22	765	+376.900%
2025-10-31	9.1000	9.1000	9.1000	9.1000	+1.111%	1	759	+251.648%
2025-10-30	9.0000	9.0000	9.0000	9.0000	-6.250%	1	758	+255.556%
2025-10-29	9.6300	10.1000	9.6000	9.6000	+16.646%	6	758	+233.333%
2025-10-27	8.4000	8.4000	8.2300	8.2300	0.000%	7	760	+288.821%
2025-10-24	8.4000	8.4000	8.2300	8.2300	+0.366%	12	760	+288.821%
2025-10-23	8.2000	8.2000	8.2000	8.2000	+16.976%	2	768	+290.244%
2025-10-21	6.9000	7.0300	6.9000	7.0100	-5.270%	9	770	+356.491%
2025-10-20	7.1000	7.4000	7.0600	7.4000	+10.448%	52	771	+332.432%
2025-10-17	6.7000	6.7000	6.7000	6.7000	-12.418%	1	743	+377.612%
2025-10-16	7.6500	7.6500	7.6500	7.6500	+0.658%	2	744	+318.301%
2025-10-15	7.5000	7.6000	7.5000	7.6000	+4.110%	12	744	+321.053%
2025-10-14	7.3000	7.3000	7.3000	7.3000	+9.281%	1	732	+338.356%
2025-10-13	6.6800	6.6800	6.6800	6.6800	+19.286%	10	731	+379.042%
2025-10-10	6.1600	6.1600	5.6000	5.6000	-13.846%	19	731	+471.429%
2025-10-09	6.8400	6.8400	6.5000	6.5000	+8.333%	27	731	+392.308%
2025-10-08	6.2900	6.4000	6.0000	6.0000	+1.695%	8	721	+433.333%
2025-10-07	5.9000	5.9000	5.9000	5.9000	-1.667%	2	722	+442.373%
2025-10-06	1.2000	6.0000	1.2000	6.0000	+9.489%	2	722	+433.333%
2025-10-03	5.5000	5.5000	5.4800	5.4800	-5.842%	12	722	+483.942%
2025-10-01	5.7000	5.8200	5.7000	5.8200	+3.929%	13	716	+449.828%
2025-09-29	5.5000	5.6000	5.5000	5.6000	+8.738%	5	713	+471.429%
2025-09-26	5.1500	5.1500	5.1500	5.1500	+3.000%	1	709	+521.359%
2025-09-25	5.0000	5.0000	5.0000	5.0000	+8.696%	3	710	+540.000%
2025-09-24	4.6000	4.6000	4.6000	4.6000	+7.981%	8	707	+595.652%
2025-09-23	4.2600	4.2600	4.2600	4.2600	-4.484%	9	699	+651.174%
2025-09-22	4.1300	4.5000	4.1300	4.4600	+5.437%	38	709	+617.489%
2025-09-16	4.1000	4.2300	4.1000	4.2300	+3.171%	3	696	+656.501%
2025-09-15	4.1000	4.1000	4.1000	4.1000	+10.811%	9	695	+680.488%
2025-09-12	3.7000	3.7000	3.7000	3.7000	+3.352%	4	695	+764.865%
2025-09-11	4.0000	4.0000	3.5800	3.5800	-10.500%	11	691	+793.855%
2025-09-09	4.0000	4.0000	4.0000	4.0000	-4.762%	4	682	+700.000%
2025-09-08	4.1000	4.2000	4.1000	4.2000	-2.326%	21	686	+661.905%
2025-09-05	4.3000	4.4000	4.2000	4.3000	+20.112%	10	705	+644.186%
2025-09-03	3.8000	3.8000	3.5800	3.5800	-12.683%	4	696	+793.855%
2025-08-29	4.1000	4.1000	4.1000	4.1000	+5.128%	4	696	+680.488%
2025-08-28	4.1000	4.1000	3.9000	3.9000	+5.405%	8	696	+720.513%
2025-08-27	3.7000	3.7000	3.7000	3.7000	+2.778%	1	698	+764.865%
2025-08-26	3.6000	3.6000	3.6000	3.6000	-8.861%	14	698	+788.889%
2025-08-22	3.9500	3.9500	3.9500	3.9500	+19.697%	1	694	+710.127%
2025-08-21	3.2500	3.3000	3.2500	3.3000	+2.484%	4	695	+869.697%
2025-08-20	3.3000	3.3000	3.2200	3.2200	+3.871%	22	691	+893.789%
2025-08-18	3.1000	3.1000	3.1000	3.1000	-11.429%	2	689	+932.258%
2025-08-15	3.6000	3.6000	3.5000	3.5000	+3.550%	18	688	+814.286%
2025-08-14	3.2000	3.4000	3.2000	3.3800	-14.213%	28	688	+846.746%
2025-08-13	4.0400	4.0400	3.9000	3.9400	+6.486%	11	689	+712.183%
2025-08-12	3.6000	3.7000	3.6000	3.7000	+15.625%	3	688	+764.865%
2025-08-08	3.2000	3.2000	3.2000	3.2000	+14.286%	5	685	+900.000%
2025-08-06	2.8000	2.8000	2.8000	2.8000	+3.704%	1	685	+1,042.857%
2025-08-04	2.7000	2.7000	2.7000	2.7000	-1.818%	4	685	+1,085.185%
2025-08-01	2.7500	2.7500	2.7500	2.7500	+4.167%	14	685	+1,063.636%
2025-07-31	2.6600	2.6600	2.6000	2.6400	+3.529%	6	685	+1,112.121%
2025-07-30	2.5500	2.5500	2.5500	2.5500	-30.137%	1	681	+1,154.902%
2025-07-28	3.6500	3.6500	3.6500	3.6500	-16.092%	40	681	+776.712%
2025-07-24	4.3500	4.3500	4.3500	4.3500	0.000%	4	681	+635.632%
2025-07-23	4.4000	4.5000	4.3500	4.3500	+3.571%	23	681	+635.632%
2025-07-22	3.9000	4.3100	3.9000	4.2000	+21.739%	363	659	+661.905%
2025-07-21	3.1000	3.4500	3.1000	3.4500	+27.778%	111	877	+827.536%
2025-07-16	2.7000	2.7000	2.7000	2.7000	+31.707%	1	951	+1,085.185%
2025-07-15	2.8000	2.8000	2.0500	2.0500	-33.871%	7	951	+1,460.976%
2025-07-14	3.1000	3.1000	2.8800	3.1000	+5.085%	66	945	+932.258%
2025-07-11	2.9500	2.9500	2.9500	2.9500	+7.273%	3	881	+984.746%
2025-07-10	2.6000	2.7500	2.6000	2.7500	+5.769%	5	880	+1,063.636%
2025-07-09	3.0000	3.0000	2.4000	2.6000	-24.198%	32	875	+1,130.769%
2025-07-08	3.4300	3.4300	3.4300	3.4300	+37.200%	1	843	+832.945%
2025-07-03	2.5000	2.5000	2.5000	2.5000	+7.296%	2	842	+1,180.000%
2025-07-01	2.3300	2.3300	2.3300	2.3300	+13.659%	1	844	+1,273.391%
2025-06-30	2.0500	2.0500	2.0500	2.0500	-14.583%	1	845	+1,460.976%
2025-06-26	2.7000	2.7000	2.4000	2.4000	+8.108%	81	846	+1,233.333%
2025-06-25	2.1600	2.2200	2.1000	2.2200	-7.113%	400	806	+1,341.441%
2025-06-24	2.3900	2.3900	2.3900	2.3900	+3.913%	1	406	+1,238.912%
2025-06-23	2.2000	2.3000	1.9000	2.3000	+4.545%	66	405	+1,291.304%
2025-06-20	2.2500	2.2500	2.2000	2.2000	-9.836%	4	377	+1,354.545%
2025-06-17	2.4400	2.4400	2.4400	2.4400	-19.472%	1	376	+1,211.475%
2025-06-06	3.0300	3.0300	3.0300	3.0300	+4.483%	6	375	+956.106%
2025-06-05	2.9000	2.9000	2.9000	2.9000	-6.452%	4	377	+1,003.448%
2025-06-03	3.0000	3.1000	3.0000	3.1000	-8.824%	8	377	+932.258%
2025-06-02	3.3300	3.4000	3.3300	3.4000	-10.526%	4	370	+841.176%
2025-05-29	3.8000	3.8000	3.8000	3.8000	-2.564%	1	373	+742.105%
2025-05-28	3.9000	3.9000	3.9000	3.9000	-13.333%	1	372	+720.513%
2025-05-21	4.5000	4.5000	4.5000	4.5000	-4.255%	5	371	+611.111%
2025-05-16	4.7000	4.7000	4.7000	4.7000	+17.500%	2	366	+580.851%
2025-05-09	4.0000	4.0000	4.0000	4.0000	+6.383%	10	365	+700.000%
2025-05-06	3.7600	3.7600	3.7600	3.7600	+1.622%	10	360	+751.064%
2025-04-17	3.5000	3.7000	3.5000	3.7000	+15.625%	72	366	+764.865%
2025-04-15	3.2000	3.2000	3.2000	3.2000	-3.030%	14	366	+900.000%
2025-04-14	3.3000	3.3000	3.3000	3.3000	+10.368%	4	366	+869.697%
2025-04-11	2.9900	2.9900	2.9900	2.9900	+19.600%	2	366	+970.234%
2025-04-08	2.5000	2.5000	2.5000	2.5000	-16.667%	2	366	+1,180.000%
2025-04-07	3.5000	3.5000	3.0000	3.0000	+3.448%	3	364	+966.667%
2025-04-04	2.9900	2.9900	2.6000	2.9000	-27.500%	10	361	+1,003.448%
2025-04-02	4.0000	4.0000	4.0000	4.0000	-4.762%	1	364	+700.000%
2025-04-01	4.2000	4.2000	4.2000	4.2000	+11.111%	1	364	+661.905%
2025-03-31	4.0000	4.0000	3.7800	3.7800	-27.308%	53	364	+746.561%
2025-03-14	5.2000	5.2000	5.2000	5.2000	0.000%	2	345	+515.385%
2025-03-07	5.2000	5.2000	5.2000	5.2000	+10.638%	2	345	+515.385%
2025-03-05	4.6000	4.7000	4.6000	4.7000	+20.205%	2	345	+580.851%
2025-03-03	3.5000	3.9100	3.5000	3.9100	+8.914%	3	345	+718.414%
2025-02-28	3.5900	3.5900	3.5900	3.5900	-10.250%	2	344	+791.365%
2025-02-27	4.0000	4.0000	4.0000	4.0000	-23.077%	1	345	+700.000%
2025-02-26	5.2000	5.2000	5.2000	5.2000	+23.810%	2	345	+515.385%
2025-02-25	4.2000	4.2000	4.2000	4.2000	-11.205%	1	343	+661.905%
2025-02-21	4.7300	4.7300	4.7300	4.7300	-7.255%	2	343	+576.533%
2025-02-20	5.1000	5.1000	5.1000	5.1000	+2.000%	1	343	+527.451%
2025-02-18	5.0000	5.0000	5.0000	5.0000	+7.527%	3	343	+540.000%
2025-02-12	4.7500	4.7500	4.6500	4.6500	+3.333%	2	343	+588.172%
2025-02-06	4.5000	4.5000	4.5000	4.5000	+12.500%	1	341	+611.111%
2025-02-05	4.0500	4.0500	4.0000	4.0000	+5.263%	3	342	+700.000%
2025-01-28	4.2000	4.2000	3.8000	3.8000	-5.000%	3	339	+742.105%
2025-01-27	4.0000	4.0000	4.0000	4.0000	-16.667%	1	338	+700.000%
2025-01-24	4.3000	4.8000	4.3000	4.8000	+9.091%	624	339	+566.667%
2025-01-21	4.3000	4.4000	4.3000	4.4000	+2.326%	11	284	+627.273%
2025-01-17	4.3000	4.3600	4.3000	4.3000	+4.878%	12	284	+644.186%
2025-01-14	3.9000	4.1000	3.9000	4.1000	+22.388%	7	284	+680.488%
2025-01-08	3.5000	3.5000	3.3500	3.3500	-6.944%	4	278	+855.224%
2025-01-07	3.6000	3.6000	3.6000	3.6000	+0.840%	2	278	+788.889%
2025-01-06	3.7200	3.7200	3.4000	3.5700	+2.882%	14	276	+796.359%
2025-01-03	3.5000	3.5000	3.4700	3.4700	-6.216%	10	266	+822.190%
2025-01-02	3.8000	3.8000	3.7000	3.7000	+2.778%	5	266	+764.865%
2024-12-31	3.6000	3.6000	3.6000	3.6000	0.000%	3	267	+788.889%
2024-12-30	3.7000	3.7000	3.6000	3.6000	-7.455%	11	267	+788.889%
2024-12-26	3.8800	3.8900	3.8800	3.8900	-0.256%	11	267	+722.622%
2024-12-24	3.9000	3.9000	3.9000	3.9000	-4.645%	2	267	+720.513%
2024-12-19	4.0900	4.0900	4.0900	4.0900	-5.760%	1	267	+682.396%
2024-12-18	4.5000	4.5000	4.3400	4.3400	-9.583%	5	266	+637.327%
2024-12-16	4.8000	4.8000	4.8000	4.8000	-25.697%	1	270	+566.667%
2024-12-09	6.3000	6.4600	6.3000	6.4600	+29.200%	5	270	+395.356%
2024-12-06	5.3400	5.3400	5.0000	5.0000	-13.043%	6	267	+540.000%
2024-12-03	5.7400	5.7500	5.7400	5.7500	+5.505%	2	265	+456.522%
2024-11-25	5.4500	5.4500	5.4500	5.4500	+6.863%	1	265	+487.156%
2024-11-18	4.9000	5.1000	4.9000	5.1000	+4.082%	179	265	+527.451%
2024-11-14	4.9000	4.9000	4.9000	4.9000	+4.255%	3	89	+553.061%
2024-11-12	4.9000	4.9000	4.6000	4.7000	-9.615%	4	89	+580.851%
2024-11-11	5.3000	5.3000	5.2000	5.2000	-14.754%	60	90	+515.385%
2024-11-08	6.1000	6.1000	6.1000	6.1000	-22.785%	2	31	+424.590%
2024-11-07	7.9000	7.9000	7.9000	7.9000	+21.538%	2	32	+305.063%
2024-11-04	6.5000	6.5000	6.5000	6.5000	+1.562%	1	32	+392.308%
2024-10-31	6.4000	6.4000	6.4000	6.4000	-11.724%	3	32	+400.000%
2024-10-30	7.2500	7.2500	7.2500	7.2500	-5.352%	1	32	+341.379%
2024-10-29	7.6600	7.6600	7.6600	7.6600	+14.671%	1	32	+317.755%
2024-10-22	6.6800	6.6800	6.6800	6.6800	+0.451%	3	32	+379.042%
2024-10-17	6.6500	6.6500	6.6500	6.6500	-6.338%	2	31	+381.203%
2024-10-16	7.1000	7.1000	7.1000	7.1000	-6.579%	1	33	+350.704%
2024-10-15	7.6000	7.6000	7.6000	7.6000	+2.703%	1	32	+321.053%
2024-10-09	7.1000	7.4000	7.1000	7.4000	-20.430%	6	31	+332.432%
2024-10-04	9.3000	9.3000	9.3000	9.3000	-4.124%	2	25	+244.086%
2024-10-03	9.7000	9.7000	9.7000	9.7000	+2.646%	1	24	+229.897%
2024-09-26	9.4500	9.4500	9.4500	9.4500	+18.125%	2	23	+238.624%
2024-09-25	8.2000	8.2000	8.0000	8.0000	0.000%	2	21	+300.000%
2024-09-24	8.0000	8.0000	8.0000	8.0000	+31.148%	1	20	+300.000%
2024-09-23	6.0500	6.1000	6.0500	6.1000	+11.927%	3	19	+424.590%
2024-09-18	5.4500	5.4500	5.4500	5.4500	-2.852%	3	16	+487.156%
2024-09-17	5.6700	5.6700	5.6100	5.6100	+2.000%	11	13	+470.410%
2024-09-16	5.4000	5.5000	5.4000	5.5000	0.000%	2	2	+481.818%