Dark

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

Inactive

Jul 20, 2026

17.60-7.368%(-1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	17.6000	17.6000	17.6000	17.6000	-7.368%	2	731	0.000%
2026-07-16	19.0000	19.0000	19.0000	19.0000	-7.677%	1	733	-7.368%
2026-07-14	20.5800	20.5800	20.5800	20.5800	+14.333%	1	734	-14.480%
2026-07-09	18.0000	18.0000	18.0000	18.0000	+9.091%	1	733	-2.222%
2026-07-08	16.9000	16.9000	16.5000	16.5000	-14.508%	2	734	+6.667%
2026-07-07	19.3000	19.3000	19.3000	19.3000	-8.531%	1	735	-8.808%
2026-07-01	21.0000	21.1000	21.0000	21.1000	-6.222%	2	736	-16.588%
2026-06-26	22.6200	22.6200	22.5000	22.5000	+2.740%	6	738	-21.778%
2026-06-24	22.0000	22.0000	21.9000	21.9000	-20.939%	2	740	-19.635%
2026-06-18	27.7000	27.7000	27.7000	27.7000	-17.437%	2	747	-36.462%
2026-06-15	33.5500	33.5500	33.5500	33.5500	+4.355%	2	747	-47.541%
2026-06-12	32.1000	32.1500	32.1000	32.1500	-14.037%	4	747	-45.257%
2026-06-02	37.4000	37.4000	37.4000	37.4000	+9.357%	1	747	-52.941%
2026-05-29	34.2000	34.2000	34.2000	34.2000	+5.556%	1	748	-48.538%
2026-05-22	32.4000	32.4000	32.4000	32.4000	+1.250%	1	749	-45.679%
2026-05-21	31.1600	32.0000	31.1600	32.0000	-16.883%	2	750	-45.000%
2026-05-13	38.5000	38.5000	38.5000	38.5000	+17.378%	2	750	-54.286%
2026-05-08	32.8000	32.8000	32.8000	32.8000	-1.620%	2	750	-46.341%
2026-05-07	33.3400	33.3400	33.3400	33.3400	+4.843%	1	752	-47.211%
2026-05-06	31.8000	31.8000	31.8000	31.8000	+14.760%	2	753	-44.654%
2026-05-05	27.7100	27.7100	27.7100	27.7100	-4.744%	6	753	-36.485%
2026-05-01	28.6500	29.0900	28.5400	29.0900	+6.674%	4	757	-39.498%
2026-04-30	27.2700	27.2700	27.2700	27.2700	+5.657%	1	757	-35.460%
2026-04-29	25.8100	25.8100	25.8100	25.8100	-8.051%	1	758	-31.809%
2026-04-27	28.0700	28.0700	28.0700	28.0700	-0.637%	1	759	-37.300%
2026-04-23	28.2500	28.2500	28.2500	28.2500	0.000%	1	760	-37.699%
2026-04-22	28.0000	28.2500	28.0000	28.2500	+7.170%	2	760	-37.699%
2026-04-21	26.3600	26.3600	26.3600	26.3600	-2.731%	5	762	-33.232%
2026-04-13	27.1000	27.1000	27.1000	27.1000	+9.230%	3	762	-35.055%
2026-04-09	27.4000	27.4000	24.8100	24.8100	+6.253%	4	765	-29.061%
2026-04-06	23.3500	23.3500	23.3500	23.3500	-3.711%	2	765	-24.625%
2026-04-01	24.2000	24.2500	24.2000	24.2500	+10.227%	2	765	-27.423%
2026-03-31	22.0000	22.0000	22.0000	22.0000	+24.575%	1	767	-20.000%
2026-03-27	17.6600	17.6600	17.6600	17.6600	+1.494%	1	766	-0.340%
2026-03-26	17.4000	17.4000	17.4000	17.4000	+4.819%	2	766	+1.149%
2026-03-24	16.6000	16.6000	16.6000	16.6000	-2.353%	1	768	+6.024%
2026-03-20	17.0000	17.0000	17.0000	17.0000	+8.280%	2	769	+3.529%
2026-03-19	15.7000	15.7000	15.7000	15.7000	-20.747%	1	771	+12.102%
2026-03-16	20.2000	20.2000	19.8100	19.8100	-7.775%	4	772	-11.156%
2026-03-12	21.4800	21.4800	21.4800	21.4800	+3.768%	1	773	-18.063%
2026-03-06	20.7000	20.7000	20.7000	20.7000	+0.976%	3	774	-14.976%
2026-03-05	21.9000	21.9000	20.5000	20.5000	-13.866%	2	771	-14.146%
2026-03-04	24.2000	24.2000	23.8000	23.8000	+9.677%	2	773	-26.050%
2026-03-03	21.7000	21.7000	21.7000	21.7000	-18.113%	2	775	-18.894%
2026-03-02	24.7000	26.5000	24.7000	26.5000	+5.578%	4	777	-33.585%
2026-02-27	25.1300	25.1300	25.1000	25.1000	-8.394%	2	776	-29.880%
2026-02-25	27.4000	27.4000	27.4000	27.4000	+17.597%	1	776	-35.766%
2026-02-23	24.5000	24.5000	23.3000	23.3000	-4.115%	19	776	-24.464%
2026-02-20	24.1000	24.3000	23.7000	24.3000	+4.968%	16	761	-27.572%
2026-02-19	22.7000	23.1800	22.7000	23.1500	+0.216%	7	752	-23.974%
2026-02-17	23.1000	23.1000	23.1000	23.1000	-2.243%	1	751	-23.810%
2026-02-13	23.6300	23.6300	23.6300	23.6300	-10.830%	1	752	-25.518%
2026-02-11	27.0000	27.0000	26.5000	26.5000	+7.943%	41	752	-33.585%
2026-02-10	24.5500	24.5500	24.5500	24.5500	+13.134%	1	791	-28.310%
2026-02-06	21.8000	21.8000	21.7000	21.7000	+3.828%	7	792	-18.894%
2026-02-05	20.4000	20.9000	20.4000	20.9000	-12.185%	6	798	-15.789%
2026-02-04	25.0500	25.0500	23.5500	23.8000	+4.340%	4	802	-26.050%
2026-02-03	23.6000	23.6000	22.8100	22.8100	+9.400%	2	803	-22.841%
2026-02-02	20.8500	20.8500	20.8500	20.8500	-2.113%	1	802	-15.588%
2026-01-30	21.3000	21.3000	21.2000	21.3000	-3.837%	53	802	-17.371%
2026-01-29	24.4000	24.6000	22.1500	22.1500	+8.578%	4	855	-20.542%
2026-01-28	21.3000	21.3000	20.4000	20.4000	-2.857%	2	856	-13.725%
2026-01-27	19.2000	21.0000	19.0000	21.0000	+7.143%	7	857	-16.190%
2026-01-26	19.6000	19.6000	19.6000	19.6000	+6.522%	2	857	-10.204%
2026-01-23	18.3200	18.4000	18.3000	18.4000	+10.843%	4	857	-4.348%
2026-01-22	17.0000	17.0000	16.6000	16.6000	-3.768%	9	857	+6.024%
2026-01-21	17.5000	17.5000	17.2500	17.2500	+18.966%	6	865	+2.029%
2026-01-20	14.8000	14.8000	14.5000	14.5000	+1.257%	14	861	+21.379%
2026-01-16	14.3200	14.3200	14.3200	14.3200	-2.253%	1	873	+22.905%
2026-01-14	14.6500	14.6500	14.6500	14.6500	+10.150%	5	873	+20.137%
2026-01-13	13.3000	13.3000	13.3000	13.3000	+3.906%	14	873	+32.331%
2026-01-12	10.2000	12.8000	10.2000	12.8000	+5.263%	9	873	+37.500%
2026-01-09	12.1600	12.1600	12.1600	12.1600	-10.654%	2	871	+44.737%
2026-01-08	13.6100	13.6100	13.6100	13.6100	-2.437%	10	873	+29.317%
2026-01-07	13.6000	13.9500	13.6000	13.9500	-5.102%	4	873	+26.165%
2026-01-06	13.6200	14.7000	13.6200	14.7000	+28.947%	5	873	+19.728%
2026-01-02	11.4000	11.4000	11.4000	11.4000	+8.057%	1	878	+54.386%
2025-12-31	10.5500	10.5500	10.5500	10.5500	-2.585%	1	879	+66.825%
2025-12-29	10.8300	10.8300	10.8300	10.8300	-11.230%	16	879	+62.512%
2025-12-26	12.2000	12.2000	12.2000	12.2000	+12.650%	2	895	+44.262%
2025-12-22	10.5100	10.8300	10.5000	10.8300	+14.000%	9	895	+62.512%
2025-12-19	9.5000	9.6000	9.5000	9.5000	+0.742%	5	891	+85.263%
2025-12-18	9.7600	9.7600	9.1000	9.4300	+6.074%	58	894	+86.638%
2025-12-17	9.2600	9.2600	8.8600	8.8900	+8.415%	6	851	+97.975%
2025-12-15	8.2000	8.2000	8.2000	8.2000	+0.367%	4	845	+114.634%
2025-12-12	8.1700	8.1700	8.1700	8.1700	-8.715%	10	845	+115.422%
2025-12-11	8.8500	8.9500	8.8500	8.9500	+4.678%	2	845	+96.648%
2025-12-10	8.1000	8.6000	7.8000	8.5500	+11.765%	23	845	+105.848%
2025-12-09	7.2900	7.6500	7.2900	7.6500	+11.679%	5	853	+130.065%
2025-12-08	6.9000	6.9000	6.8500	6.8500	-0.436%	3	849	+156.934%
2025-12-05	6.8800	6.8800	6.8800	6.8800	-3.099%	1	847	+155.814%
2025-12-04	7.5000	7.5000	7.1000	7.1000	-5.960%	4	847	+147.887%
2025-12-03	7.2000	7.7000	7.0000	7.5500	+11.029%	170	848	+133.113%
2025-12-01	6.7000	6.8000	6.7000	6.8000	+8.800%	2	680	+158.824%
2025-11-28	6.2500	6.2500	6.2500	6.2500	-8.759%	2	680	+181.600%
2025-11-26	6.4000	6.8500	6.4000	6.8500	+26.852%	27	666	+156.934%
2025-11-21	5.4000	5.4000	5.4000	5.4000	-8.475%	2	666	+225.926%
2025-11-20	5.9000	5.9000	5.9000	5.9000	+7.273%	3	666	+198.305%
2025-11-19	5.5000	5.5000	5.5000	5.5000	+2.421%	1	666	+220.000%
2025-11-18	5.3700	5.3700	5.3700	5.3700	-14.762%	3	665	+227.747%
2025-11-17	6.1800	6.3000	6.1800	6.3000	+3.279%	4	662	+179.365%
2025-11-14	6.1000	6.1000	6.1000	6.1000	+3.390%	1	662	+188.525%
2025-11-11	5.8700	6.1000	5.7000	5.9000	+11.321%	59	633	+198.305%
2025-11-07	5.2500	5.3000	5.2500	5.3000	+3.718%	3	633	+232.075%
2025-11-05	5.1100	5.1100	5.1100	5.1100	-27.723%	8	633	+244.423%
2025-10-31	7.0700	7.0700	7.0700	7.0700	-4.717%	1	625	+148.939%
2025-10-29	7.4200	7.4200	7.4200	7.4200	+14.154%	1	626	+137.197%
2025-10-28	6.4000	6.5000	6.4000	6.5000	+5.519%	50	625	+170.769%
2025-10-27	6.1600	6.1600	6.1600	6.1600	+5.299%	1	574	+185.714%
2025-10-23	5.8500	5.8500	5.8500	5.8500	+0.862%	8	574	+200.855%
2025-10-22	5.8000	5.8000	5.8000	5.8000	+9.848%	3	566	+203.448%
2025-10-20	5.2800	5.2800	5.2800	5.2800	+3.529%	1	569	+233.333%
2025-10-17	5.2000	5.2000	4.9500	5.1000	-6.077%	45	569	+245.098%
2025-10-16	5.3000	5.4300	5.3000	5.4300	-1.273%	25	589	+224.125%
2025-10-15	5.3500	5.5000	5.3500	5.5000	+12.245%	12	564	+220.000%
2025-10-13	4.6000	4.9000	4.6000	4.9000	+21.588%	7	553	+259.184%
2025-10-10	4.0500	4.0500	4.0300	4.0300	-6.279%	2	552	+336.725%
2025-10-09	4.3000	4.3000	4.3000	4.3000	-2.273%	4	552	+309.302%
2025-10-08	4.3000	4.4000	4.3000	4.4000	+1.617%	9	548	+300.000%
2025-10-06	4.3300	4.3300	4.3300	4.3300	+14.550%	10	539	+306.467%
2025-09-30	3.7800	3.7800	3.7800	3.7800	+26.000%	2	529	+365.608%
2025-09-24	3.0000	3.0000	3.0000	3.0000	-3.226%	1	527	+486.667%
2025-09-23	3.1000	3.1000	3.1000	3.1000	+34.783%	1	526	+467.742%
2025-09-19	2.3000	2.3000	2.3000	2.3000	-11.538%	8	527	+665.217%
2025-09-18	2.6500	2.6500	2.6000	2.6000	+2.767%	3	519	+576.923%
2025-09-15	2.5300	2.5300	2.5300	2.5300	+1.200%	2	522	+595.652%
2025-09-11	2.5000	2.5000	2.5000	2.5000	+0.402%	100	522	+604.000%
2025-09-10	2.5000	2.5000	2.4900	2.4900	-14.433%	3	438	+606.827%
2025-09-08	2.9100	2.9100	2.9100	2.9100	+11.923%	3	438	+504.811%
2025-09-04	2.6000	2.6000	2.6000	2.6000	-3.704%	2	438	+576.923%
2025-09-03	2.7000	2.7000	2.7000	2.7000	+8.000%	1	437	+551.852%
2025-09-02	2.5000	2.5000	2.5000	2.5000	-9.091%	2	437	+604.000%
2025-08-29	2.7500	2.7500	2.7500	2.7500	0.000%	1	436	+540.000%
2025-08-28	2.7500	2.7500	2.7500	2.7500	+10.000%	4	436	+540.000%
2025-08-27	2.7800	2.7800	2.5000	2.5000	0.000%	4	437	+604.000%
2025-08-26	2.5000	2.5000	2.5000	2.5000	+5.042%	1	436	+604.000%
2025-08-22	2.3800	2.3800	2.3800	2.3800	+5.778%	1	436	+639.496%
2025-08-21	2.2500	2.2500	2.2500	2.2500	0.000%	1	437	+682.222%
2025-08-19	2.2500	2.2500	2.2500	2.2500	+4.651%	1	436	+682.222%
2025-08-18	2.1500	2.1500	2.1500	2.1500	-10.417%	1	436	+718.605%
2025-08-15	2.5500	2.5500	2.4000	2.4000	+11.628%	2	436	+633.333%
2025-08-14	2.1500	2.1500	2.1500	2.1500	-20.370%	1	435	+718.605%
2025-08-13	2.7000	2.7000	2.7000	2.7000	+22.727%	1	436	+551.852%
2025-08-11	2.2000	2.2000	2.2000	2.2000	+25.714%	2	435	+700.000%
2025-07-31	1.7500	1.7500	1.7500	1.7500	-7.895%	1	435	+905.714%
2025-07-30	1.9000	1.9000	1.9000	1.9000	-18.455%	1	434	+826.316%
2025-07-28	2.3300	2.3300	2.3300	2.3300	-12.075%	2	434	+655.365%
2025-07-25	3.6200	3.6200	2.6500	2.6500	+57.738%	6	435	+564.151%
2025-07-11	1.8500	1.8500	1.6800	1.6800	-9.189%	4	430	+947.619%
2025-07-10	1.8000	1.8500	1.8000	1.8500	+15.625%	9	430	+851.351%
2025-07-09	2.3000	2.3000	1.6000	1.6000	-11.111%	2	421	+1,000.000%
2025-07-02	1.8000	1.8000	1.8000	1.8000	+17.647%	1	420	+877.778%
2025-07-01	1.5300	1.5300	1.5300	1.5300	-10.000%	1	419	+1,050.327%
2025-06-24	1.7000	1.7000	1.7000	1.7000	+3.030%	1	418	+935.294%
2025-06-20	1.6500	1.6500	1.6500	1.6500	-8.333%	2	419	+966.667%
2025-06-18	1.5000	1.8000	1.5000	1.8000	+12.500%	5	421	+877.778%
2025-06-17	1.8800	1.8800	1.6000	1.6000	-25.581%	3	421	+1,000.000%
2025-06-11	2.1500	2.1500	2.1500	2.1500	+7.500%	1	420	+718.605%
2025-06-04	2.1000	2.1000	2.0000	2.0000	0.000%	2	418	+780.000%
2025-06-03	2.0000	2.0000	2.0000	2.0000	-9.910%	1	418	+780.000%
2025-05-30	2.2200	2.2200	2.2200	2.2200	-16.226%	2	418	+692.793%
2025-05-29	2.6500	2.6500	2.6500	2.6500	+1.145%	1	418	+564.151%
2025-05-28	2.6500	2.6500	2.6200	2.6200	-8.392%	2	418	+571.756%
2025-05-22	2.8600	2.8600	2.8600	2.8600	-13.333%	1	420	+515.385%
2025-05-21	3.3000	3.3000	3.3000	3.3000	+6.452%	3	420	+433.333%
2025-05-19	3.1000	3.1000	3.1000	3.1000	+6.897%	2	423	+467.742%
2025-05-12	2.9000	2.9000	2.7000	2.9000	+10.687%	3	425	+506.897%
2025-05-02	2.6200	2.6200	2.6200	2.6200	-6.429%	14	423	+571.756%
2025-04-30	2.8000	2.8000	2.8000	2.8000	-11.111%	1	416	+528.571%
2025-04-24	3.1500	3.1500	3.1500	3.1500	+10.526%	1	416	+458.730%
2025-04-22	2.8500	2.8500	2.8500	2.8500	+14.000%	1	416	+517.544%
2025-04-16	2.5000	2.5000	2.5000	2.5000	+8.696%	3	415	+604.000%
2025-04-14	2.3000	2.3000	2.3000	2.3000	+2.222%	7	418	+665.217%
2025-04-11	2.2500	2.2500	2.2500	2.2500	+21.622%	2	411	+682.222%
2025-04-10	1.8500	1.8500	1.8500	1.8500	-7.500%	7	410	+851.351%
2025-04-08	2.0000	2.0000	2.0000	2.0000	-7.834%	3	403	+780.000%
2025-04-07	2.3500	2.3500	2.1700	2.1700	-5.652%	8	404	+711.060%
2025-04-04	2.3000	2.3000	2.3000	2.3000	-18.440%	2	404	+665.217%
2025-04-02	2.8200	2.8200	2.8200	2.8200	-9.032%	2	403	+524.113%
2025-04-01	3.1000	3.1000	3.1000	3.1000	+12.727%	1	403	+467.742%
2025-03-31	2.6000	2.9000	2.6000	2.7500	-16.667%	15	404	+540.000%
2025-03-28	3.3000	3.3000	3.3000	3.3000	-10.326%	2	393	+433.333%
2025-03-26	3.6000	3.6800	3.6000	3.6800	-5.641%	9	393	+378.261%
2025-03-25	3.9000	3.9000	3.9000	3.9000	-3.704%	2	386	+351.282%
2025-03-18	4.1000	4.1000	4.0500	4.0500	+3.846%	2	388	+334.568%
2025-03-14	3.9000	3.9000	3.9000	3.9000	+30.000%	8	387	+351.282%
2025-03-13	3.2000	3.4000	3.0000	3.0000	+5.263%	17	381	+486.667%
2025-03-04	2.8500	2.8500	2.8500	2.8500	+14.000%	7	374	+517.544%
2025-03-03	2.5000	2.5000	2.5000	2.5000	-7.407%	1	374	+604.000%
2025-02-27	2.7000	2.7000	2.7000	2.7000	-25.000%	7	373	+551.852%
2025-02-26	3.6000	3.6000	3.6000	3.6000	+5.572%	1	366	+388.889%
2025-02-21	3.4100	3.4100	3.4100	3.4100	-6.575%	6	366	+416.129%
2025-02-20	3.6800	3.6800	3.6500	3.6500	+17.742%	7	366	+382.192%
2025-02-10	3.1000	3.1000	3.1000	3.1000	-3.125%	7	359	+467.742%
2025-02-06	3.2000	3.2000	3.2000	3.2000	+6.667%	8	352	+450.000%
2025-02-05	3.0000	3.0000	3.0000	3.0000	-6.250%	7	344	+486.667%
2025-02-04	3.2000	3.2000	3.2000	3.2000	+28.000%	3	337	+450.000%
2025-02-03	2.5000	2.5000	2.5000	2.5000	-5.660%	7	334	+604.000%
2025-01-29	2.6500	2.6500	2.6500	2.6500	-11.667%	7	327	+564.151%
2025-01-28	3.0000	3.0000	3.0000	3.0000	0.000%	7	320	+486.667%
2025-01-27	3.0000	3.0000	3.0000	3.0000	-9.639%	7	313	+486.667%
2025-01-24	3.2000	3.5000	3.2000	3.3200	+10.667%	120	306	+430.120%
2025-01-23	2.9500	3.1000	2.9500	3.0000	0.000%	185	249	+486.667%
2025-01-22	3.0000	3.0000	3.0000	3.0000	+20.000%	7	84	+486.667%
2025-01-03	2.5000	2.5000	2.5000	2.5000	-5.660%	40	77	+604.000%
2024-12-30	2.6500	2.6500	2.6500	2.6500	-3.636%	2	57	+564.151%
2024-12-20	2.7500	2.7500	2.7500	2.7500	-8.333%	1	59	+540.000%
2024-12-18	3.0000	3.0000	3.0000	3.0000	-9.091%	2	58	+486.667%
2024-11-14	3.3000	3.3000	3.3000	3.3000	-35.294%	1	56	+433.333%
2024-10-31	5.1000	5.1000	5.1000	5.1000	+1.190%	39	56	+245.098%
2024-10-22	5.0400	5.0400	5.0400	5.0400	+26.000%	2	27	+249.206%
2024-10-10	4.0000	4.0000	4.0000	4.0000	-30.435%	7	25	+340.000%
2024-10-09	5.7500	5.7500	5.7500	5.7500	-6.656%	1	25	+206.087%
2024-10-08	6.1600	6.1600	6.1600	6.1600	-23.192%	1	24	+185.714%
2024-09-27	7.6300	8.0200	7.6300	8.0200	+81.038%	24	23	+119.451%
2024-09-23	4.4300	4.4300	4.4300	4.4300	-1.556%	1	11	+297.291%
2024-09-17	4.5000	4.5000	4.5000	4.5000	0.000%	10	10	+291.111%