Dark

RIO20270115C75
RIO Jan 15 2027 75.00 Call (RIO270115C00075000)
option OPRA

EOD

Sep 23, 2026

22.41-10.360%(-2.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	22.4100	22.4100	22.4100	22.4100	-10.360%	2	730	0.000%
2026-09-16	25.0000	25.0000	25.0000	25.0000	-6.367%	1	732	-10.360%
2026-09-10	26.7000	26.7000	26.7000	26.7000	-16.822%	1	733	-16.067%
2026-09-08	32.1000	32.1000	32.1000	32.1000	-1.534%	1	734	-30.187%
2026-08-25	32.6000	32.6000	32.6000	32.6000	+1.558%	1	735	-31.258%
2026-08-21	31.9100	32.1000	31.9100	32.1000	+33.639%	4	736	-30.187%
2026-08-13	25.2200	25.2200	23.9900	24.0200	-13.285%	14	738	-6.703%
2026-08-11	27.7000	27.7000	27.7000	27.7000	+57.386%	1	730	-19.097%
2026-07-20	17.6000	17.6000	17.6000	17.6000	-7.368%	2	731	+27.330%
2026-07-16	19.0000	19.0000	19.0000	19.0000	-7.677%	1	733	+17.947%
2026-07-14	20.5800	20.5800	20.5800	20.5800	+14.333%	1	734	+8.892%
2026-07-09	18.0000	18.0000	18.0000	18.0000	+9.091%	1	733	+24.500%
2026-07-08	16.9000	16.9000	16.5000	16.5000	-14.508%	2	734	+35.818%
2026-07-07	19.3000	19.3000	19.3000	19.3000	-8.531%	1	735	+16.114%
2026-07-01	21.0000	21.1000	21.0000	21.1000	-6.222%	2	736	+6.209%
2026-06-26	22.6200	22.6200	22.5000	22.5000	+2.740%	6	738	-0.400%
2026-06-24	22.0000	22.0000	21.9000	21.9000	-20.939%	2	740	+2.329%
2026-06-18	27.7000	27.7000	27.7000	27.7000	-17.437%	2	747	-19.097%
2026-06-15	33.5500	33.5500	33.5500	33.5500	+4.355%	2	747	-33.204%
2026-06-12	32.1000	32.1500	32.1000	32.1500	-14.037%	4	747	-30.295%
2026-06-02	37.4000	37.4000	37.4000	37.4000	+9.357%	1	747	-40.080%
2026-05-29	34.2000	34.2000	34.2000	34.2000	+5.556%	1	748	-34.474%
2026-05-22	32.4000	32.4000	32.4000	32.4000	+1.250%	1	749	-30.833%
2026-05-21	31.1600	32.0000	31.1600	32.0000	-16.883%	2	750	-29.969%
2026-05-13	38.5000	38.5000	38.5000	38.5000	+17.378%	2	750	-41.792%
2026-05-08	32.8000	32.8000	32.8000	32.8000	-1.620%	2	750	-31.677%
2026-05-07	33.3400	33.3400	33.3400	33.3400	+4.843%	1	752	-32.783%
2026-05-06	31.8000	31.8000	31.8000	31.8000	+14.760%	2	753	-29.528%
2026-05-05	27.7100	27.7100	27.7100	27.7100	-4.744%	6	753	-19.127%
2026-05-01	28.6500	29.0900	28.5400	29.0900	+6.674%	4	757	-22.963%
2026-04-30	27.2700	27.2700	27.2700	27.2700	+5.657%	1	757	-17.822%
2026-04-29	25.8100	25.8100	25.8100	25.8100	-8.051%	1	758	-13.173%
2026-04-27	28.0700	28.0700	28.0700	28.0700	-0.637%	1	759	-20.164%
2026-04-23	28.2500	28.2500	28.2500	28.2500	0.000%	1	760	-20.673%
2026-04-22	28.0000	28.2500	28.0000	28.2500	+7.170%	2	760	-20.673%
2026-04-21	26.3600	26.3600	26.3600	26.3600	-2.731%	5	762	-14.985%
2026-04-13	27.1000	27.1000	27.1000	27.1000	+9.230%	3	762	-17.306%
2026-04-09	27.4000	27.4000	24.8100	24.8100	+6.253%	4	765	-9.674%
2026-04-06	23.3500	23.3500	23.3500	23.3500	-3.711%	2	765	-4.026%
2026-04-01	24.2000	24.2500	24.2000	24.2500	+10.227%	2	765	-7.588%
2026-03-31	22.0000	22.0000	22.0000	22.0000	+24.575%	1	767	+1.864%
2026-03-27	17.6600	17.6600	17.6600	17.6600	+1.494%	1	766	+26.897%
2026-03-26	17.4000	17.4000	17.4000	17.4000	+4.819%	2	766	+28.793%
2026-03-24	16.6000	16.6000	16.6000	16.6000	-2.353%	1	768	+35.000%
2026-03-20	17.0000	17.0000	17.0000	17.0000	+8.280%	2	769	+31.824%
2026-03-19	15.7000	15.7000	15.7000	15.7000	-20.747%	1	771	+42.739%
2026-03-16	20.2000	20.2000	19.8100	19.8100	-7.775%	4	772	+13.125%
2026-03-12	21.4800	21.4800	21.4800	21.4800	+3.768%	1	773	+4.330%
2026-03-06	20.7000	20.7000	20.7000	20.7000	+0.976%	3	774	+8.261%
2026-03-05	21.9000	21.9000	20.5000	20.5000	-13.866%	2	771	+9.317%
2026-03-04	24.2000	24.2000	23.8000	23.8000	+9.677%	2	773	-5.840%
2026-03-03	21.7000	21.7000	21.7000	21.7000	-18.113%	2	775	+3.272%
2026-03-02	24.7000	26.5000	24.7000	26.5000	+5.578%	4	777	-15.434%
2026-02-27	25.1300	25.1300	25.1000	25.1000	-8.394%	2	776	-10.717%
2026-02-25	27.4000	27.4000	27.4000	27.4000	+17.597%	1	776	-18.212%
2026-02-23	24.5000	24.5000	23.3000	23.3000	-4.115%	19	776	-3.820%
2026-02-20	24.1000	24.3000	23.7000	24.3000	+4.968%	16	761	-7.778%
2026-02-19	22.7000	23.1800	22.7000	23.1500	+0.216%	7	752	-3.197%
2026-02-17	23.1000	23.1000	23.1000	23.1000	-2.243%	1	751	-2.987%
2026-02-13	23.6300	23.6300	23.6300	23.6300	-10.830%	1	752	-5.163%
2026-02-11	27.0000	27.0000	26.5000	26.5000	+7.943%	41	752	-15.434%
2026-02-10	24.5500	24.5500	24.5500	24.5500	+13.134%	1	791	-8.717%
2026-02-06	21.8000	21.8000	21.7000	21.7000	+3.828%	7	792	+3.272%
2026-02-05	20.4000	20.9000	20.4000	20.9000	-12.185%	6	798	+7.225%
2026-02-04	25.0500	25.0500	23.5500	23.8000	+4.340%	4	802	-5.840%
2026-02-03	23.6000	23.6000	22.8100	22.8100	+9.400%	2	803	-1.754%
2026-02-02	20.8500	20.8500	20.8500	20.8500	-2.113%	1	802	+7.482%
2026-01-30	21.3000	21.3000	21.2000	21.3000	-3.837%	53	802	+5.211%
2026-01-29	24.4000	24.6000	22.1500	22.1500	+8.578%	4	855	+1.174%
2026-01-28	21.3000	21.3000	20.4000	20.4000	-2.857%	2	856	+9.853%
2026-01-27	19.2000	21.0000	19.0000	21.0000	+7.143%	7	857	+6.714%
2026-01-26	19.6000	19.6000	19.6000	19.6000	+6.522%	2	857	+14.337%
2026-01-23	18.3200	18.4000	18.3000	18.4000	+10.843%	4	857	+21.793%
2026-01-22	17.0000	17.0000	16.6000	16.6000	-3.768%	9	857	+35.000%
2026-01-21	17.5000	17.5000	17.2500	17.2500	+18.966%	6	865	+29.913%
2026-01-20	14.8000	14.8000	14.5000	14.5000	+1.257%	14	861	+54.552%
2026-01-16	14.3200	14.3200	14.3200	14.3200	-2.253%	1	873	+56.494%
2026-01-14	14.6500	14.6500	14.6500	14.6500	+10.150%	5	873	+52.969%
2026-01-13	13.3000	13.3000	13.3000	13.3000	+3.906%	14	873	+68.496%
2026-01-12	10.2000	12.8000	10.2000	12.8000	+5.263%	9	873	+75.078%
2026-01-09	12.1600	12.1600	12.1600	12.1600	-10.654%	2	871	+84.293%
2026-01-08	13.6100	13.6100	13.6100	13.6100	-2.437%	10	873	+64.658%
2026-01-07	13.6000	13.9500	13.6000	13.9500	-5.102%	4	873	+60.645%
2026-01-06	13.6200	14.7000	13.6200	14.7000	+28.947%	5	873	+52.449%
2026-01-02	11.4000	11.4000	11.4000	11.4000	+8.057%	1	878	+96.579%
2025-12-31	10.5500	10.5500	10.5500	10.5500	-2.585%	1	879	+112.417%
2025-12-29	10.8300	10.8300	10.8300	10.8300	-11.230%	16	879	+106.925%
2025-12-26	12.2000	12.2000	12.2000	12.2000	+12.650%	2	895	+83.689%
2025-12-22	10.5100	10.8300	10.5000	10.8300	+14.000%	9	895	+106.925%
2025-12-19	9.5000	9.6000	9.5000	9.5000	+0.742%	5	891	+135.895%
2025-12-18	9.7600	9.7600	9.1000	9.4300	+6.074%	58	894	+137.646%
2025-12-17	9.2600	9.2600	8.8600	8.8900	+8.415%	6	851	+152.081%
2025-12-15	8.2000	8.2000	8.2000	8.2000	+0.367%	4	845	+173.293%
2025-12-12	8.1700	8.1700	8.1700	8.1700	-8.715%	10	845	+174.296%
2025-12-11	8.8500	8.9500	8.8500	8.9500	+4.678%	2	845	+150.391%
2025-12-10	8.1000	8.6000	7.8000	8.5500	+11.765%	23	845	+162.105%
2025-12-09	7.2900	7.6500	7.2900	7.6500	+11.679%	5	853	+192.941%
2025-12-08	6.9000	6.9000	6.8500	6.8500	-0.436%	3	849	+227.153%
2025-12-05	6.8800	6.8800	6.8800	6.8800	-3.099%	1	847	+225.727%
2025-12-04	7.5000	7.5000	7.1000	7.1000	-5.960%	4	847	+215.634%
2025-12-03	7.2000	7.7000	7.0000	7.5500	+11.029%	170	848	+196.821%
2025-12-01	6.7000	6.8000	6.7000	6.8000	+8.800%	2	680	+229.559%
2025-11-28	6.2500	6.2500	6.2500	6.2500	-8.759%	2	680	+258.560%
2025-11-26	6.4000	6.8500	6.4000	6.8500	+26.852%	27	666	+227.153%
2025-11-21	5.4000	5.4000	5.4000	5.4000	-8.475%	2	666	+315.000%
2025-11-20	5.9000	5.9000	5.9000	5.9000	+7.273%	3	666	+279.831%
2025-11-19	5.5000	5.5000	5.5000	5.5000	+2.421%	1	666	+307.455%
2025-11-18	5.3700	5.3700	5.3700	5.3700	-14.762%	3	665	+317.318%
2025-11-17	6.1800	6.3000	6.1800	6.3000	+3.279%	4	662	+255.714%
2025-11-14	6.1000	6.1000	6.1000	6.1000	+3.390%	1	662	+267.377%
2025-11-11	5.8700	6.1000	5.7000	5.9000	+11.321%	59	633	+279.831%
2025-11-07	5.2500	5.3000	5.2500	5.3000	+3.718%	3	633	+322.830%
2025-11-05	5.1100	5.1100	5.1100	5.1100	-27.723%	8	633	+338.552%
2025-10-31	7.0700	7.0700	7.0700	7.0700	-4.717%	1	625	+216.973%
2025-10-29	7.4200	7.4200	7.4200	7.4200	+14.154%	1	626	+202.022%
2025-10-28	6.4000	6.5000	6.4000	6.5000	+5.519%	50	625	+244.769%
2025-10-27	6.1600	6.1600	6.1600	6.1600	+5.299%	1	574	+263.799%
2025-10-23	5.8500	5.8500	5.8500	5.8500	+0.862%	8	574	+283.077%
2025-10-22	5.8000	5.8000	5.8000	5.8000	+9.848%	3	566	+286.379%
2025-10-20	5.2800	5.2800	5.2800	5.2800	+3.529%	1	569	+324.432%
2025-10-17	5.2000	5.2000	4.9500	5.1000	-6.077%	45	569	+339.412%
2025-10-16	5.3000	5.4300	5.3000	5.4300	-1.273%	25	589	+312.707%
2025-10-15	5.3500	5.5000	5.3500	5.5000	+12.245%	12	564	+307.455%
2025-10-13	4.6000	4.9000	4.6000	4.9000	+21.588%	7	553	+357.347%
2025-10-10	4.0500	4.0500	4.0300	4.0300	-6.279%	2	552	+456.079%
2025-10-09	4.3000	4.3000	4.3000	4.3000	-2.273%	4	552	+421.163%
2025-10-08	4.3000	4.4000	4.3000	4.4000	+1.617%	9	548	+409.318%
2025-10-06	4.3300	4.3300	4.3300	4.3300	+14.550%	10	539	+417.552%
2025-09-30	3.7800	3.7800	3.7800	3.7800	+26.000%	2	529	+492.857%
2025-09-24	3.0000	3.0000	3.0000	3.0000	-3.226%	1	527	+647.000%
2025-09-23	3.1000	3.1000	3.1000	3.1000	+34.783%	1	526	+622.903%
2025-09-19	2.3000	2.3000	2.3000	2.3000	-11.538%	8	527	+874.348%
2025-09-18	2.6500	2.6500	2.6000	2.6000	+2.767%	3	519	+761.923%
2025-09-15	2.5300	2.5300	2.5300	2.5300	+1.200%	2	522	+785.771%
2025-09-11	2.5000	2.5000	2.5000	2.5000	+0.402%	100	522	+796.400%
2025-09-10	2.5000	2.5000	2.4900	2.4900	-14.433%	3	438	+800.000%
2025-09-08	2.9100	2.9100	2.9100	2.9100	+11.923%	3	438	+670.103%
2025-09-04	2.6000	2.6000	2.6000	2.6000	-3.704%	2	438	+761.923%
2025-09-03	2.7000	2.7000	2.7000	2.7000	+8.000%	1	437	+730.000%
2025-09-02	2.5000	2.5000	2.5000	2.5000	-9.091%	2	437	+796.400%
2025-08-29	2.7500	2.7500	2.7500	2.7500	0.000%	1	436	+714.909%
2025-08-28	2.7500	2.7500	2.7500	2.7500	+10.000%	4	436	+714.909%
2025-08-27	2.7800	2.7800	2.5000	2.5000	0.000%	4	437	+796.400%
2025-08-26	2.5000	2.5000	2.5000	2.5000	+5.042%	1	436	+796.400%
2025-08-22	2.3800	2.3800	2.3800	2.3800	+5.778%	1	436	+841.597%
2025-08-21	2.2500	2.2500	2.2500	2.2500	0.000%	1	437	+896.000%
2025-08-19	2.2500	2.2500	2.2500	2.2500	+4.651%	1	436	+896.000%
2025-08-18	2.1500	2.1500	2.1500	2.1500	-10.417%	1	436	+942.326%
2025-08-15	2.5500	2.5500	2.4000	2.4000	+11.628%	2	436	+833.750%
2025-08-14	2.1500	2.1500	2.1500	2.1500	-20.370%	1	435	+942.326%
2025-08-13	2.7000	2.7000	2.7000	2.7000	+22.727%	1	436	+730.000%
2025-08-11	2.2000	2.2000	2.2000	2.2000	+25.714%	2	435	+918.636%
2025-07-31	1.7500	1.7500	1.7500	1.7500	-7.895%	1	435	+1,180.571%
2025-07-30	1.9000	1.9000	1.9000	1.9000	-18.455%	1	434	+1,079.474%
2025-07-28	2.3300	2.3300	2.3300	2.3300	-12.075%	2	434	+861.803%
2025-07-25	3.6200	3.6200	2.6500	2.6500	+57.738%	6	435	+745.660%
2025-07-11	1.8500	1.8500	1.6800	1.6800	-9.189%	4	430	+1,233.929%
2025-07-10	1.8000	1.8500	1.8000	1.8500	+15.625%	9	430	+1,111.351%
2025-07-09	2.3000	2.3000	1.6000	1.6000	-11.111%	2	421	+1,300.625%
2025-07-02	1.8000	1.8000	1.8000	1.8000	+17.647%	1	420	+1,145.000%
2025-07-01	1.5300	1.5300	1.5300	1.5300	-10.000%	1	419	+1,364.706%
2025-06-24	1.7000	1.7000	1.7000	1.7000	+3.030%	1	418	+1,218.235%
2025-06-20	1.6500	1.6500	1.6500	1.6500	-8.333%	2	419	+1,258.182%
2025-06-18	1.5000	1.8000	1.5000	1.8000	+12.500%	5	421	+1,145.000%
2025-06-17	1.8800	1.8800	1.6000	1.6000	-25.581%	3	421	+1,300.625%
2025-06-11	2.1500	2.1500	2.1500	2.1500	+7.500%	1	420	+942.326%
2025-06-04	2.1000	2.1000	2.0000	2.0000	0.000%	2	418	+1,020.500%
2025-06-03	2.0000	2.0000	2.0000	2.0000	-9.910%	1	418	+1,020.500%
2025-05-30	2.2200	2.2200	2.2200	2.2200	-16.226%	2	418	+909.459%
2025-05-29	2.6500	2.6500	2.6500	2.6500	+1.145%	1	418	+745.660%
2025-05-28	2.6500	2.6500	2.6200	2.6200	-8.392%	2	418	+755.344%
2025-05-22	2.8600	2.8600	2.8600	2.8600	-13.333%	1	420	+683.566%
2025-05-21	3.3000	3.3000	3.3000	3.3000	+6.452%	3	420	+579.091%
2025-05-19	3.1000	3.1000	3.1000	3.1000	+6.897%	2	423	+622.903%
2025-05-12	2.9000	2.9000	2.7000	2.9000	+10.687%	3	425	+672.759%
2025-05-02	2.6200	2.6200	2.6200	2.6200	-6.429%	14	423	+755.344%
2025-04-30	2.8000	2.8000	2.8000	2.8000	-11.111%	1	416	+700.357%
2025-04-24	3.1500	3.1500	3.1500	3.1500	+10.526%	1	416	+611.429%
2025-04-22	2.8500	2.8500	2.8500	2.8500	+14.000%	1	416	+686.316%
2025-04-16	2.5000	2.5000	2.5000	2.5000	+8.696%	3	415	+796.400%
2025-04-14	2.3000	2.3000	2.3000	2.3000	+2.222%	7	418	+874.348%
2025-04-11	2.2500	2.2500	2.2500	2.2500	+21.622%	2	411	+896.000%
2025-04-10	1.8500	1.8500	1.8500	1.8500	-7.500%	7	410	+1,111.351%
2025-04-08	2.0000	2.0000	2.0000	2.0000	-7.834%	3	403	+1,020.500%
2025-04-07	2.3500	2.3500	2.1700	2.1700	-5.652%	8	404	+932.719%
2025-04-04	2.3000	2.3000	2.3000	2.3000	-18.440%	2	404	+874.348%
2025-04-02	2.8200	2.8200	2.8200	2.8200	-9.032%	2	403	+694.681%
2025-04-01	3.1000	3.1000	3.1000	3.1000	+12.727%	1	403	+622.903%
2025-03-31	2.6000	2.9000	2.6000	2.7500	-16.667%	15	404	+714.909%
2025-03-28	3.3000	3.3000	3.3000	3.3000	-10.326%	2	393	+579.091%
2025-03-26	3.6000	3.6800	3.6000	3.6800	-5.641%	9	393	+508.967%
2025-03-25	3.9000	3.9000	3.9000	3.9000	-3.704%	2	386	+474.615%
2025-03-18	4.1000	4.1000	4.0500	4.0500	+3.846%	2	388	+453.333%
2025-03-14	3.9000	3.9000	3.9000	3.9000	+30.000%	8	387	+474.615%
2025-03-13	3.2000	3.4000	3.0000	3.0000	+5.263%	17	381	+647.000%
2025-03-04	2.8500	2.8500	2.8500	2.8500	+14.000%	7	374	+686.316%
2025-03-03	2.5000	2.5000	2.5000	2.5000	-7.407%	1	374	+796.400%
2025-02-27	2.7000	2.7000	2.7000	2.7000	-25.000%	7	373	+730.000%
2025-02-26	3.6000	3.6000	3.6000	3.6000	+5.572%	1	366	+522.500%
2025-02-21	3.4100	3.4100	3.4100	3.4100	-6.575%	6	366	+557.185%
2025-02-20	3.6800	3.6800	3.6500	3.6500	+17.742%	7	366	+513.973%
2025-02-10	3.1000	3.1000	3.1000	3.1000	-3.125%	7	359	+622.903%
2025-02-06	3.2000	3.2000	3.2000	3.2000	+6.667%	8	352	+600.313%
2025-02-05	3.0000	3.0000	3.0000	3.0000	-6.250%	7	344	+647.000%
2025-02-04	3.2000	3.2000	3.2000	3.2000	+28.000%	3	337	+600.313%
2025-02-03	2.5000	2.5000	2.5000	2.5000	-5.660%	7	334	+796.400%
2025-01-29	2.6500	2.6500	2.6500	2.6500	-11.667%	7	327	+745.660%
2025-01-28	3.0000	3.0000	3.0000	3.0000	0.000%	7	320	+647.000%
2025-01-27	3.0000	3.0000	3.0000	3.0000	-9.639%	7	313	+647.000%
2025-01-24	3.2000	3.5000	3.2000	3.3200	+10.667%	120	306	+575.000%
2025-01-23	2.9500	3.1000	2.9500	3.0000	0.000%	185	249	+647.000%
2025-01-22	3.0000	3.0000	3.0000	3.0000	+20.000%	7	84	+647.000%
2025-01-03	2.5000	2.5000	2.5000	2.5000	-5.660%	40	77	+796.400%
2024-12-30	2.6500	2.6500	2.6500	2.6500	-3.636%	2	57	+745.660%
2024-12-20	2.7500	2.7500	2.7500	2.7500	-8.333%	1	59	+714.909%
2024-12-18	3.0000	3.0000	3.0000	3.0000	-9.091%	2	58	+647.000%
2024-11-14	3.3000	3.3000	3.3000	3.3000	-35.294%	1	56	+579.091%
2024-10-31	5.1000	5.1000	5.1000	5.1000	+1.190%	39	56	+339.412%
2024-10-22	5.0400	5.0400	5.0400	5.0400	+26.000%	2	27	+344.643%
2024-10-10	4.0000	4.0000	4.0000	4.0000	-30.435%	7	25	+460.250%
2024-10-09	5.7500	5.7500	5.7500	5.7500	-6.656%	1	25	+289.739%
2024-10-08	6.1600	6.1600	6.1600	6.1600	-23.192%	1	24	+263.799%
2024-09-27	7.6300	8.0200	7.6300	8.0200	+81.038%	24	23	+179.426%
2024-09-23	4.4300	4.4300	4.4300	4.4300	-1.556%	1	11	+405.869%
2024-09-17	4.5000	4.5000	4.5000	4.5000	0.000%	10	10	+398.000%