Dark

RIO20270115C85
RIO Jan 15 2027 85.00 Call (RIO270115C00085000)
option OPRA

EOD

Sep 16, 2026

15.00-15.254%(-2.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	15.0000	15.0000	15.0000	15.0000	-15.254%	5	1,080	0.000%
2026-09-10	17.7000	17.7000	17.7000	17.7000	-16.979%	45	1,080	-15.254%
2026-09-09	21.3200	21.3200	21.3200	21.3200	-9.277%	2	1,070	-29.644%
2026-08-24	23.5000	23.5000	23.5000	23.5000	+2.174%	5	1,072	-36.170%
2026-08-21	23.0000	23.0000	23.0000	23.0000	+46.497%	5	1,072	-34.783%
2026-08-18	15.7000	15.7000	15.7000	15.7000	-1.814%	27	1,072	-4.459%
2026-08-13	15.9900	15.9900	15.9900	15.9900	-11.755%	2	1,072	-6.191%
2026-08-12	18.1200	18.1200	18.1200	18.1200	-4.127%	1	1,072	-17.219%
2026-08-05	18.9000	18.9000	18.9000	18.9000	+22.330%	2	1,072	-20.635%
2026-07-30	15.2000	15.4500	15.2000	15.4500	+9.964%	8	1,074	-2.913%
2026-07-29	14.0500	14.0500	14.0500	14.0500	+10.630%	8	1,078	+6.762%
2026-07-22	12.7000	12.7000	12.7000	12.7000	+13.090%	5	1,078	+18.110%
2026-07-17	11.2300	11.2300	11.2300	11.2300	-11.575%	1	1,078	+33.571%
2026-07-07	12.7000	12.7000	12.7000	12.7000	-11.189%	5	1,078	+18.110%
2026-07-06	14.2000	14.3000	14.2000	14.3000	0.000%	11	1,078	+4.895%
2026-07-01	14.9000	14.9000	14.0000	14.3000	-7.143%	18	1,089	+4.895%
2026-06-30	15.6000	15.6000	15.4000	15.4000	-1.597%	13	1,095	-2.597%
2026-06-25	15.6500	15.6500	15.6500	15.6500	-4.979%	1	1,104	-4.153%
2026-06-23	16.4700	16.4700	16.4700	16.4700	-32.776%	1	1,104	-8.925%
2026-06-12	24.4500	24.5000	23.8300	24.5000	+8.647%	6	1,106	-38.776%
2026-06-11	22.5100	22.6200	22.5100	22.5500	+14.817%	15	1,106	-33.481%
2026-06-10	19.6400	19.6400	19.6400	19.6400	-7.358%	2	1,121	-23.625%
2026-06-08	21.5000	21.5000	21.2000	21.2000	+0.952%	20	1,123	-29.245%
2026-06-05	21.0000	21.0000	21.0000	21.0000	-30.921%	1	1,138	-28.571%
2026-06-02	30.5000	30.5000	30.4000	30.4000	+21.600%	6	1,138	-50.658%
2026-05-29	25.0000	25.0000	25.0000	25.0000	+6.067%	1	1,138	-40.000%
2026-05-22	23.8000	23.8000	23.5700	23.5700	-18.160%	5	1,138	-36.360%
2026-05-14	28.9900	28.9900	28.8000	28.8000	+8.271%	2	1,138	-47.917%
2026-05-11	26.6000	26.6000	26.6000	26.6000	+9.465%	1	1,137	-43.609%
2026-05-08	24.3000	24.3000	24.3000	24.3000	-2.800%	1	1,137	-38.272%
2026-05-06	24.5000	25.0000	24.5000	25.0000	+26.582%	3	1,137	-40.000%
2026-05-04	19.7500	19.7500	19.7500	19.7500	+2.332%	50	1,136	-24.051%
2026-04-28	19.3000	19.3000	19.3000	19.3000	+1.847%	3	1,086	-22.280%
2026-04-08	20.3000	20.3000	18.9500	18.9500	+14.157%	3	1,083	-20.844%
2026-04-06	16.6000	16.6000	16.6000	16.6000	-6.742%	1	1,086	-9.639%
2026-04-01	17.8000	17.8000	17.8000	17.8000	+11.950%	1	1,086	-15.730%
2026-03-31	15.3900	15.9000	15.3900	15.9000	+17.343%	6	1,086	-5.660%
2026-03-30	13.5500	13.5500	13.5500	13.5500	+12.917%	3	1,086	+10.701%
2026-03-27	12.3000	12.3000	11.8000	12.0000	+2.564%	52	1,083	+25.000%
2026-03-24	11.7000	11.7000	11.7000	11.7000	+1.739%	1	1,084	+28.205%
2026-03-23	11.5000	11.5000	11.5000	11.5000	+10.577%	2	1,084	+30.435%
2026-03-19	10.4000	10.4000	10.4000	10.4000	-23.529%	1	1,084	+44.231%
2026-03-16	13.6000	13.6000	13.6000	13.6000	+6.918%	2	1,083	+10.294%
2026-03-13	12.7200	12.7200	12.7200	12.7200	-14.343%	20	1,083	+17.925%
2026-03-11	14.8500	14.8600	14.8500	14.8500	+16.016%	4	1,093	+1.010%
2026-03-09	12.9000	12.9000	12.8000	12.8000	-12.449%	7	1,094	+17.188%
2026-03-05	14.7000	14.7000	14.6200	14.6200	-13.491%	4	1,101	+2.599%
2026-03-04	16.7500	16.9000	16.7500	16.9000	-4.949%	3	1,105	-11.243%
2026-03-02	17.7800	17.7800	17.7800	17.7800	-3.370%	3	1,107	-15.636%
2026-02-26	18.4000	18.4000	18.4000	18.4000	-9.804%	1	1,107	-18.478%
2026-02-25	20.5000	20.5000	20.4000	20.4000	+9.973%	11	1,118	-26.471%
2026-02-24	18.5500	18.5500	18.5500	18.5500	+12.085%	3	1,118	-19.137%
2026-02-20	16.5500	16.5500	16.5500	16.5500	+0.303%	1	1,121	-9.366%
2026-02-19	16.3000	16.5200	16.2000	16.5000	-14.508%	9	1,121	-9.091%
2026-02-18	19.4000	19.4000	19.3000	19.3000	+19.136%	4	1,121	-22.280%
2026-02-17	16.3000	16.3000	15.5500	16.2000	-10.989%	5	1,125	-7.407%
2026-02-13	18.3500	18.3500	17.9000	18.2000	-5.699%	33	1,131	-17.582%
2026-02-12	19.3000	19.3000	19.3000	19.3000	-0.155%	1	1,131	-22.280%
2026-02-11	19.3200	19.3300	19.3200	19.3300	+21.802%	5	1,131	-22.400%
2026-02-05	15.8700	15.8700	15.8700	15.8700	-6.647%	1	1,133	-5.482%
2026-02-03	17.1500	17.1500	16.7100	17.0000	+22.390%	6	1,133	-11.765%
2026-01-30	14.5500	14.5500	13.7000	13.8900	-13.188%	16	1,130	+7.991%
2026-01-29	17.2000	17.2000	16.0000	16.0000	+8.035%	6	1,130	-6.250%
2026-01-28	14.8000	14.8100	14.8000	14.8100	+13.923%	6	1,132	+1.283%
2026-01-26	13.4000	13.4300	13.0000	13.0000	+4.000%	12	1,133	+15.385%
2026-01-23	11.9900	12.5000	11.9000	12.5000	+19.048%	48	1,145	+20.000%
2026-01-22	10.9000	10.9000	10.1000	10.5000	-7.895%	31	1,184	+42.857%
2026-01-21	11.4000	11.4000	11.4000	11.4000	+22.581%	1	1,158	+31.579%
2026-01-20	9.4000	9.4000	8.8000	9.3000	+5.442%	798	1,159	+61.290%
2026-01-16	9.0000	9.0000	8.7000	8.8200	-8.601%	24	431	+70.068%
2026-01-15	9.4000	9.8500	9.4000	9.6500	+3.763%	10	431	+55.440%
2026-01-14	9.0000	9.3000	8.9100	9.3000	+16.834%	33	421	+61.290%
2026-01-13	8.0000	8.3000	7.9600	7.9600	+3.377%	13	403	+88.442%
2026-01-12	7.3000	7.7000	7.3000	7.7000	+8.451%	37	391	+94.805%
2026-01-09	7.1000	7.2500	7.0000	7.1000	-15.877%	10	359	+111.268%
2026-01-08	8.1000	8.4400	8.0700	8.4400	-2.428%	13	354	+77.725%
2026-01-07	8.3100	8.9000	8.0100	8.6500	-3.996%	18	352	+73.410%
2026-01-06	8.1500	9.0100	8.1500	9.0100	+18.709%	10	337	+66.482%
2026-01-05	7.5900	7.5900	7.5900	7.5900	+10.803%	2	337	+97.628%
2026-01-02	6.8500	6.8500	6.8500	6.8500	+16.102%	5	335	+118.978%
2025-12-31	5.9000	5.9000	5.9000	5.9000	-10.606%	5	326	+154.237%
2025-12-30	6.7000	6.7000	6.5000	6.6000	+6.452%	10	326	+127.273%
2025-12-29	6.1900	6.3000	6.1900	6.2000	-11.429%	15	327	+141.935%
2025-12-26	7.0000	7.0000	7.0000	7.0000	+4.478%	2	325	+114.286%
2025-12-24	6.7000	6.7000	6.7000	6.7000	+3.077%	1	322	+123.881%
2025-12-23	6.5200	6.5200	6.5000	6.5000	+12.069%	12	322	+130.769%
2025-12-22	6.0000	6.1500	5.8000	5.8000	+7.407%	22	322	+158.621%
2025-12-19	5.3000	5.4000	5.3000	5.4000	+5.882%	4	304	+177.778%
2025-12-17	5.1000	5.1000	5.1000	5.1000	+10.870%	5	301	+194.118%
2025-12-16	4.7000	4.7000	4.6000	4.6000	+2.222%	55	301	+226.087%
2025-12-10	4.4200	4.5000	4.4200	4.5000	+7.143%	2	301	+233.333%
2025-12-09	3.9500	4.2000	3.9500	4.2000	+11.111%	39	300	+257.143%
2025-12-08	3.7800	3.7800	3.7800	3.7800	-0.526%	5	280	+296.825%
2025-12-05	3.9000	3.9000	3.8000	3.8000	-1.809%	4	280	+294.737%
2025-12-04	3.8700	3.8700	3.8700	3.8700	-5.610%	6	280	+287.597%
2025-12-03	3.9500	4.1000	3.9500	4.1000	+17.143%	2	280	+265.854%
2025-11-26	3.5000	3.5000	3.5000	3.5000	+14.007%	2	283	+328.571%
2025-11-20	3.0700	3.0700	3.0700	3.0700	-14.246%	2	283	+388.599%
2025-11-12	3.5800	3.5800	3.5800	3.5800	+34.082%	3	283	+318.994%
2025-11-04	2.6700	2.6700	2.6700	2.6700	-31.186%	6	284	+461.798%
2025-10-29	3.9400	4.1200	3.8800	3.8800	+10.857%	5	278	+286.598%
2025-10-28	3.5000	3.5000	3.5000	3.5000	+2.339%	2	278	+328.571%
2025-10-27	3.4600	3.4600	3.4200	3.4200	+9.615%	4	276	+338.596%
2025-10-22	3.1200	3.1200	3.1200	3.1200	+15.985%	3	276	+380.769%
2025-10-17	2.6900	2.6900	2.6900	2.6900	-10.333%	10	275	+457.621%
2025-10-16	3.0000	3.0000	3.0000	3.0000	0.000%	1	275	+400.000%
2025-10-15	3.0000	3.0000	3.0000	3.0000	+4.895%	3	274	+400.000%
2025-10-14	2.8600	2.8600	2.8600	2.8600	+16.735%	5	271	+424.476%
2025-10-13	2.2800	2.4500	2.2800	2.4500	+16.667%	10	271	+512.245%
2025-10-09	2.5300	2.6500	1.5600	2.1000	+16.667%	100	266	+614.286%
2025-10-02	1.8000	1.8000	1.8000	1.8000	-14.286%	5	266	+733.333%
2025-10-01	2.0000	2.1000	2.0000	2.1000	+11.702%	7	266	+614.286%
2025-09-25	1.8800	1.8800	1.8800	1.8800	+60.684%	1	267	+697.872%
2025-09-11	1.1700	1.1700	1.1700	1.1700	-22.000%	10	267	+1,182.051%
2025-09-08	1.5000	1.5000	1.5000	1.5000	+16.279%	2	267	+900.000%
2025-09-02	1.3000	1.3000	1.2900	1.2900	+1.575%	10	265	+1,062.791%
2025-08-29	1.2700	1.2700	1.2700	1.2700	+5.833%	10	257	+1,081.102%
2025-08-27	1.1500	1.2500	1.1500	1.2000	+11.111%	43	257	+1,150.000%
2025-08-26	1.0800	1.0800	1.0800	1.0800	+13.684%	1	219	+1,288.889%
2025-08-14	1.0000	1.0000	0.9500	0.9500	-7.767%	9	218	+1,478.947%
2025-08-08	1.0300	1.0300	1.0300	1.0300	-14.167%	5	218	+1,356.311%
2025-07-22	1.1200	1.2000	1.1200	1.2000	+26.316%	3	218	+1,150.000%
2025-07-10	0.9500	0.9500	0.9500	0.9500	+20.253%	1	218	+1,478.947%
2025-07-02	0.9000	0.9000	0.7100	0.7900	-15.957%	10	217	+1,798.734%
2025-06-30	0.9400	0.9400	0.9400	0.9400	+23.684%	2	207	+1,495.745%
2025-06-27	0.7600	0.7600	0.7600	0.7600	-5.000%	2	207	+1,873.684%
2025-06-26	0.8200	0.8200	0.8000	0.8000	0.000%	100	205	+1,775.000%
2025-06-23	0.8000	0.8000	0.8000	0.8000	-11.111%	2	105	+1,775.000%
2025-06-17	0.9500	0.9500	0.9000	0.9000	-8.163%	11	103	+1,566.667%
2025-06-16	0.9800	0.9800	0.9800	0.9800	0.000%	5	93	+1,430.612%
2025-06-13	0.9800	0.9800	0.9800	0.9800	+8.889%	20	88	+1,430.612%
2025-06-12	0.8000	0.9000	0.8000	0.9000	0.000%	10	78	+1,566.667%
2025-06-11	1.0600	1.0600	0.9000	0.9000	-10.000%	15	68	+1,566.667%
2025-06-10	1.0000	1.0000	1.0000	1.0000	0.000%	5	53	+1,400.000%
2025-06-09	1.0000	1.0000	1.0000	1.0000	+17.647%	3	52	+1,400.000%
2025-06-06	0.8500	0.8500	0.8500	0.8500	-11.458%	4	52	+1,664.706%
2025-06-04	0.9600	0.9600	0.9600	0.9600	-12.727%	5	47	+1,462.500%
2025-06-03	1.0000	1.1000	0.9300	1.1000	-4.348%	16	47	+1,263.636%
2025-06-02	1.1500	1.1500	1.1500	1.1500	-27.215%	5	31	+1,204.348%
2025-05-30	1.1800	1.5800	1.1800	1.5800	+21.538%	12	26	+849.367%
2025-05-29	1.3000	1.3000	1.3000	1.3000	-2.985%	1	21	+1,053.846%
2025-05-12	1.4100	1.4100	1.3400	1.3400	-6.294%	6	21	+1,019.403%
2025-02-28	1.4000	1.4300	1.4000	1.4300	-10.625%	4	16	+948.951%
2025-02-26	1.6000	1.6000	1.6000	1.6000	-28.889%	1	16	+837.500%
2025-02-18	2.2500	2.2500	2.2500	2.2500	+2.273%	1	16	+566.667%
2025-02-14	2.2000	2.2000	2.2000	2.2000	+43.791%	2	14	+581.818%
2025-02-11	1.5300	1.5300	1.5300	1.5300	-12.571%	2	14	+880.392%
2025-02-07	1.7500	1.7500	1.7500	1.7500	-1.130%	2	14	+757.143%
2025-01-24	1.7600	1.7700	1.7600	1.7700	+5.357%	4	14	+747.458%
2025-01-22	1.6800	1.6800	1.6800	1.6800	+18.310%	1	16	+792.857%
2025-01-06	1.4200	1.4200	1.4200	1.4200	-8.387%	1	14	+956.338%
2024-12-27	1.5500	1.5500	1.5500	1.5500	+10.714%	2	14	+867.742%
2024-12-23	1.5500	1.5500	1.4000	1.4000	-17.647%	3	14	+971.429%
2024-12-19	1.7000	1.7000	1.7000	1.7000	-32.000%	2	13	+782.353%
2024-12-02	2.5000	2.5000	2.5000	2.5000	+13.636%	1	13	+500.000%
2024-11-29	2.2000	2.2000	2.2000	2.2000	+2.326%	2	12	+581.818%
2024-11-25	2.1500	2.1500	2.1500	2.1500	+19.444%	2	12	+597.674%
2024-11-14	1.8000	1.8000	1.8000	1.8000	-20.354%	1	10	+733.333%
2024-11-11	2.5000	2.5000	2.2600	2.2600	-27.097%	5	9	+563.717%
2024-10-21	3.1000	3.1000	3.1000	3.1000	-0.958%	1	12	+383.871%
2024-10-18	3.1300	3.1300	3.1300	3.1300	-10.571%	8	11	+379.233%
2024-10-08	3.5000	3.5000	3.5000	3.5000	-27.686%	4	12	+328.571%
2024-10-01	4.8400	4.8400	4.8400	4.8400	-3.200%	1	8	+209.917%
2024-09-27	4.8500	5.0000	4.8500	5.0000	+102.429%	12	7	+200.000%
2024-09-17	2.4700	2.4700	2.4700	2.4700	0.000%	1	1	+507.287%