Dark

RIO20270115C90
RIO Jan 15 2027 90.00 Call (RIO270115C00090000)
option OPRA

EOD

Sep 21, 2026

11.35-3.814%(-0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.3500	11.3500	11.3500	11.3500	-3.814%	5	988	0.000%
2026-09-15	11.7200	11.8000	11.7200	11.8000	-16.312%	3	991	-3.814%
2026-09-10	14.1000	14.1000	14.1000	14.1000	-25.789%	1	990	-19.504%
2026-09-08	19.0000	19.0000	19.0000	19.0000	+10.017%	21	990	-40.263%
2026-09-04	17.2700	17.2700	17.2700	17.2700	+3.413%	1	1,011	-34.279%
2026-09-01	16.7000	16.7000	16.7000	16.7000	-5.915%	5	1,011	-32.036%
2026-08-28	17.1000	17.7500	17.1000	17.7500	-5.585%	6	1,016	-36.056%
2026-08-26	18.8000	18.8000	18.8000	18.8000	+0.804%	2	1,016	-39.628%
2026-08-21	18.9000	18.9000	18.6500	18.6500	+22.617%	7	1,018	-39.142%
2026-08-20	15.2100	15.2100	15.2100	15.2100	+22.661%	1	1,021	-25.378%
2026-08-18	12.4000	12.7000	12.4000	12.4000	+0.813%	105	1,022	-8.468%
2026-08-17	12.3000	12.3000	12.3000	12.3000	-0.806%	75	1,073	-7.724%
2026-08-14	12.3000	12.4000	12.2900	12.4000	-5.775%	16	1,098	-8.468%
2026-08-13	13.1600	13.1600	13.1600	13.1600	-13.421%	6	1,086	-13.754%
2026-08-10	15.0200	15.2300	15.0200	15.2000	+2.357%	7	1,086	-25.329%
2026-08-07	14.8500	14.8500	14.8500	14.8500	-2.431%	2	1,088	-23.569%
2026-08-05	15.0000	15.2200	15.0000	15.2200	+11.912%	3	1,090	-25.427%
2026-08-04	12.7000	13.6000	12.7000	13.6000	+17.241%	6	1,093	-16.544%
2026-07-30	12.3000	12.3000	11.6000	11.6000	+9.434%	25	1,093	-2.155%
2026-07-29	9.6000	10.7000	9.4000	10.6000	+16.612%	16	1,103	+7.075%
2026-07-23	9.0900	9.0900	9.0900	9.0900	-5.313%	1	1,104	+24.862%
2026-07-22	9.6000	9.6000	9.6000	9.6000	+8.720%	1	1,104	+18.229%
2026-07-21	8.4000	8.9500	8.4000	8.8300	+2.914%	8	1,105	+28.539%
2026-07-17	8.5200	8.7000	8.5200	8.5800	-1.943%	18	1,102	+32.284%
2026-07-16	8.7500	8.7500	8.7500	8.7500	-17.840%	4	1,086	+29.714%
2026-07-15	10.6500	10.6500	10.6500	10.6500	+22.414%	1	1,084	+6.573%
2026-07-13	8.7000	8.7000	8.7000	8.7000	+6.098%	2	1,084	+30.460%
2026-07-08	8.1000	8.2000	7.6000	8.2000	-27.434%	22	1,086	+38.415%
2026-07-06	11.3500	11.3500	11.3000	11.3000	-8.871%	7	1,079	+0.442%
2026-06-25	12.7000	12.7000	12.4000	12.4000	-8.148%	46	1,084	-8.468%
2026-06-23	13.5000	13.5000	13.5000	13.5000	-21.283%	3	1,062	-15.926%
2026-06-18	17.1000	17.1500	17.1000	17.1500	-11.140%	8	1,059	-33.819%
2026-06-17	19.3000	19.3000	19.3000	19.3000	-8.617%	3	1,059	-41.192%
2026-06-12	21.1200	21.1200	21.1200	21.1200	+17.203%	1	1,059	-46.259%
2026-06-11	18.0000	18.0300	17.9400	18.0200	-13.821%	25	1,059	-37.014%
2026-06-04	21.7000	21.7000	20.8800	20.9100	-20.945%	12	1,084	-45.720%
2026-06-02	26.0000	26.4500	26.0000	26.4500	+14.403%	12	1,086	-57.089%
2026-06-01	23.1200	23.1200	23.1200	23.1200	+8.800%	1	1,098	-50.908%
2026-05-27	21.2500	21.2500	21.2500	21.2500	+13.636%	1	1,099	-46.588%
2026-05-20	18.7000	18.7000	18.7000	18.7000	+7.471%	3	1,099	-39.305%
2026-05-19	17.4000	17.4000	17.4000	17.4000	-13.776%	1	1,101	-34.770%
2026-05-15	20.1800	20.1800	20.1800	20.1800	-19.280%	2	1,101	-43.756%
2026-05-14	25.0000	25.0000	25.0000	25.0000	-5.660%	3	1,101	-54.600%
2026-05-13	26.5000	26.5000	26.5000	26.5000	+10.740%	50	1,101	-57.170%
2026-05-12	24.0600	24.0600	23.9200	23.9300	+4.043%	11	1,101	-52.570%
2026-05-11	21.6000	23.0000	21.6000	23.0000	+13.861%	3	1,101	-50.652%
2026-05-08	20.2000	20.2000	20.2000	20.2000	+3.009%	1	1,109	-43.812%
2026-05-07	20.9000	20.9000	19.6100	19.6100	-8.364%	7	1,110	-42.121%
2026-05-06	19.9000	21.4000	19.9000	21.4000	+26.328%	52	1,115	-46.963%
2026-05-05	16.9400	17.0000	16.9400	16.9400	+5.875%	7	1,114	-32.999%
2026-05-04	15.7600	16.1000	15.7600	16.0000	-6.977%	25	1,107	-29.063%
2026-05-01	17.2000	17.2000	17.2000	17.2000	-1.149%	1	1,086	-34.012%
2026-04-30	17.4000	17.4000	17.4000	17.4000	+6.098%	3	1,086	-34.770%
2026-04-24	16.4000	16.4000	16.4000	16.4000	+7.190%	1	1,083	-30.793%
2026-04-23	15.3000	15.3000	15.3000	15.3000	-8.929%	1	1,084	-25.817%
2026-04-20	16.8000	16.8000	16.8000	16.8000	-4.816%	5	1,085	-32.440%
2026-04-17	17.6500	17.6500	17.6500	17.6500	+2.141%	1	1,090	-35.694%
2026-04-16	16.8000	17.2800	16.8000	17.2800	+5.302%	3	1,090	-34.317%
2026-04-14	16.4100	16.4100	16.4100	16.4100	-0.726%	1	1,090	-30.835%
2026-04-13	16.4000	16.5300	16.4000	16.5300	+1.411%	4	1,091	-31.337%
2026-04-08	16.3000	16.3000	16.3000	16.3000	+16.429%	2	1,094	-30.368%
2026-04-02	14.0000	14.0000	14.0000	14.0000	-2.098%	1	1,094	-18.929%
2026-04-01	14.0000	14.3000	14.0000	14.3000	+15.696%	2	1,094	-20.629%
2026-03-31	12.3600	12.3600	12.3600	12.3600	+13.394%	1	1,095	-8.172%
2026-03-30	11.0000	11.0000	10.9000	10.9000	+23.864%	3	1,094	+4.128%
2026-03-25	8.8000	8.8000	8.8000	8.8000	-3.403%	3	1,097	+28.977%
2026-03-23	9.4000	9.4000	9.0000	9.1100	+1.222%	84	1,097	+24.588%
2026-03-19	8.1400	9.0000	8.1000	9.0000	-10.000%	25	1,135	+26.111%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-12.281%	1	1,144	+13.500%
2026-03-17	11.4000	11.4000	11.4000	11.4000	+0.707%	4	1,145	-0.439%
2026-03-16	11.3200	11.3200	11.3200	11.3200	+8.846%	1	1,141	+0.265%
2026-03-13	10.5000	10.5000	10.4000	10.4000	-14.403%	3	1,140	+9.135%
2026-03-11	12.1500	12.1500	12.1500	12.1500	-4.331%	1	1,137	-6.584%
2026-03-10	12.1400	12.7500	12.1400	12.7000	+14.106%	13	1,136	-10.630%
2026-03-09	11.1300	11.1300	11.1300	11.1300	-28.927%	1	1,125	+1.977%
2026-02-27	15.6600	15.6600	15.6600	15.6600	-8.421%	1	1,171	-27.522%
2026-02-25	16.4800	17.1000	16.4800	17.1000	+10.323%	4	1,172	-33.626%
2026-02-24	15.5000	15.5000	15.5000	15.5000	+10.714%	2	1,172	-26.774%
2026-02-23	14.0000	14.0000	14.0000	14.0000	0.000%	10	1,174	-18.929%
2026-02-20	14.0000	14.0000	14.0000	14.0000	+2.190%	20	1,164	-18.929%
2026-02-19	13.5000	13.7000	13.5000	13.7000	-14.375%	2	1,164	-17.153%
2026-02-18	15.4000	16.0000	15.4000	16.0000	+3.896%	52	1,164	-29.063%
2026-02-13	13.9000	15.4000	13.9000	15.4000	+1.050%	3	1,216	-26.299%
2026-02-12	15.3000	15.5000	15.2400	15.2400	-4.750%	26	1,216	-25.525%
2026-02-11	16.2000	16.3500	16.0000	16.0000	+13.475%	103	1,236	-29.063%
2026-02-10	14.1000	14.1000	14.1000	14.1000	+0.714%	1	1,266	-19.504%
2026-02-09	13.4800	14.0000	13.4800	14.0000	+20.586%	5	1,267	-18.929%
2026-02-05	11.9000	13.2000	11.6100	11.6100	-21.554%	24	1,267	-2.239%
2026-02-04	15.9400	15.9400	13.8500	14.8000	+4.965%	7	1,279	-23.311%
2026-02-03	13.2000	14.2700	13.2000	14.1000	+23.684%	253	1,280	-19.504%
2026-02-02	11.8400	11.8400	11.3900	11.4000	+1.786%	52	1,345	-0.439%
2026-01-30	12.1500	12.3000	10.8000	11.2000	-14.504%	105	1,395	+1.339%
2026-01-29	14.3000	14.3000	12.4600	13.1000	+10.084%	301	1,346	-13.359%
2026-01-28	12.0000	12.1000	11.6000	11.9000	+1.709%	39	1,480	-4.622%
2026-01-27	11.2000	11.7000	11.0000	11.7000	+10.377%	84	1,483	-2.991%
2026-01-26	10.2000	11.1700	10.2000	10.6000	+10.417%	65	1,503	+7.075%
2026-01-23	9.2500	9.8000	9.2000	9.6000	+15.663%	91	1,504	+18.229%
2026-01-22	9.1000	9.1000	8.1000	8.3000	-7.982%	40	1,551	+36.747%
2026-01-21	9.2000	9.5300	9.0000	9.0200	+27.221%	195	1,537	+25.831%
2026-01-20	6.9000	7.2000	6.9000	7.0900	+4.265%	105	1,403	+60.085%
2026-01-16	7.5000	7.5000	6.8000	6.8000	-11.688%	22	1,312	+66.912%
2026-01-15	7.3000	7.7000	7.0700	7.7000	+9.220%	348	1,312	+47.403%
2026-01-14	7.0300	7.1000	6.9300	7.0500	+11.905%	15	1,004	+60.993%
2026-01-13	6.3000	6.3000	6.3000	6.3000	+5.000%	1	996	+80.159%
2026-01-12	5.6000	6.0000	5.6000	6.0000	+5.079%	191	995	+89.167%
2026-01-09	5.5900	5.7100	5.3000	5.7100	-7.903%	309	804	+98.774%
2026-01-08	6.4000	6.4000	6.2000	6.2000	-8.148%	21	600	+83.065%
2026-01-07	6.6000	6.7500	6.4000	6.7500	-0.735%	36	600	+68.148%
2026-01-06	6.6000	6.8000	6.6000	6.8000	+23.636%	32	591	+66.912%
2026-01-05	5.5000	5.5000	5.5000	5.5000	+14.583%	1	590	+106.364%
2026-01-02	4.8500	4.9800	4.8000	4.8000	+4.348%	8	590	+136.458%
2025-12-31	4.6000	4.6000	4.6000	4.6000	-2.128%	30	559	+146.739%
2025-12-30	4.6000	5.0000	4.6000	4.7000	0.000%	28	559	+141.489%
2025-12-29	4.7400	4.7400	4.7000	4.7000	-11.321%	5	533	+141.489%
2025-12-26	5.3500	5.3500	5.1000	5.3000	+10.417%	16	534	+114.151%
2025-12-24	4.8000	4.8000	4.8000	4.8000	+0.209%	1	520	+136.458%
2025-12-23	4.7900	4.7900	4.7900	4.7900	+6.444%	1	520	+136.952%
2025-12-22	4.0500	4.5000	4.0500	4.5000	+17.801%	19	519	+152.222%
2025-12-19	3.8200	3.8200	3.8200	3.8200	-0.779%	100	512	+197.120%
2025-12-18	4.0000	4.0000	3.8500	3.8500	+11.919%	5	412	+194.805%
2025-12-16	3.6000	3.6000	3.4400	3.4400	+1.176%	7	412	+229.942%
2025-12-15	3.4000	3.4000	3.4000	3.4000	+6.918%	20	416	+233.824%
2025-12-12	3.1800	3.1800	3.1800	3.1800	-14.054%	1	396	+256.918%
2025-12-11	3.7000	3.7000	3.7000	3.7000	+5.714%	1	396	+206.757%
2025-12-10	3.4000	3.5000	3.4000	3.5000	+18.644%	7	396	+224.286%
2025-12-09	2.9500	2.9500	2.9500	2.9500	+5.357%	1	396	+284.746%
2025-12-05	2.8500	3.2000	2.8000	2.8000	-1.754%	101	397	+305.357%
2025-12-04	2.8500	2.8500	2.8500	2.8500	-5.000%	5	387	+298.246%
2025-12-03	2.4000	3.0000	1.7100	3.0000	+22.951%	9	387	+278.333%
2025-11-28	2.4500	2.4500	2.4400	2.4400	-2.400%	11	392	+365.164%
2025-11-12	2.5000	2.5200	2.5000	2.5000	+11.111%	27	392	+354.000%
2025-11-06	2.2500	2.2500	2.2500	2.2500	+11.940%	1	366	+404.444%
2025-11-04	2.1200	2.1200	2.0100	2.0100	-35.161%	14	366	+464.677%
2025-10-29	3.1000	3.1000	3.1000	3.1000	+14.815%	2	361	+266.129%
2025-10-24	2.5900	2.7000	2.5900	2.7000	+31.707%	2	361	+320.370%
2025-10-21	2.0500	2.0500	2.0500	2.0500	-6.818%	5	360	+453.659%
2025-10-20	2.2000	2.2000	2.2000	2.2000	0.000%	5	355	+415.909%
2025-10-16	2.2500	2.2500	2.2000	2.2000	+7.317%	7	350	+415.909%
2025-10-14	2.0000	2.0500	2.0000	2.0500	+35.762%	183	344	+453.659%
2025-10-10	1.5500	1.5500	1.5100	1.5100	-5.625%	2	163	+651.656%
2025-10-06	1.6000	1.6000	1.6000	1.6000	+29.032%	3	162	+609.375%
2025-10-02	1.2400	1.2400	1.2400	1.2400	-18.954%	10	159	+815.323%
2025-10-01	1.3000	1.5300	1.3000	1.5300	+5.517%	18	159	+641.830%
2025-09-30	1.4800	1.4800	1.4500	1.4500	+9.848%	2	162	+682.759%
2025-09-29	1.2500	1.3200	1.2500	1.3200	-2.222%	8	162	+759.848%
2025-09-25	1.3500	1.3500	1.3500	1.3500	+39.175%	5	166	+740.741%
2025-09-09	1.0000	1.0000	0.8000	0.9700	+7.778%	5	166	+1,070.103%
2025-09-03	0.7000	0.9000	0.7000	0.9000	-14.286%	10	161	+1,161.111%
2025-08-25	1.0500	1.0500	1.0500	1.0500	+31.250%	5	167	+980.952%
2025-08-22	0.8000	0.8000	0.8000	0.8000	+6.667%	1	168	+1,318.750%
2025-07-30	0.7500	0.7500	0.7500	0.7500	-15.730%	2	168	+1,413.333%
2025-07-25	0.8900	0.8900	0.8900	0.8900	+18.667%	1	168	+1,175.281%
2025-07-21	0.7500	0.7500	0.7500	0.7500	+25.000%	1	167	+1,413.333%
2025-07-11	0.6500	0.6500	0.6000	0.6000	-1.639%	3	166	+1,791.667%
2025-07-10	0.6100	0.6100	0.6100	0.6100	-18.667%	4	163	+1,760.656%
2025-07-09	0.7500	0.7500	0.7500	0.7500	+10.294%	66	159	+1,413.333%
2025-07-02	0.6800	0.6800	0.6800	0.6800	-2.857%	10	93	+1,569.118%
2025-06-30	0.7000	0.7000	0.7000	0.7000	+40.000%	10	93	+1,521.429%
2025-06-27	0.5000	0.5000	0.5000	0.5000	-37.500%	2	93	+2,170.000%
2025-06-26	0.6000	0.8000	0.5800	0.8000	+48.148%	35	91	+1,318.750%
2025-06-25	0.5400	0.5400	0.5400	0.5400	-14.286%	1	60	+2,001.852%
2025-06-23	0.6000	0.6500	0.6000	0.6300	-21.250%	8	59	+1,701.587%
2025-06-13	0.8000	0.8000	0.8000	0.8000	-23.810%	4	62	+1,318.750%
2025-06-11	0.8500	1.0500	0.8500	1.0500	+23.529%	8	61	+980.952%
2025-06-03	0.8500	0.8500	0.8500	0.8500	-2.299%	2	58	+1,235.294%
2025-06-02	0.8200	0.8700	0.8200	0.8700	+16.000%	10	58	+1,204.598%
2025-05-30	0.7500	0.7500	0.7500	0.7500	-16.667%	14	58	+1,413.333%
2025-04-04	0.9000	0.9000	0.9000	0.9000	-21.739%	14	51	+1,161.111%
2025-04-01	1.1500	1.1500	1.1500	1.1500	-20.690%	1	58	+886.957%
2025-03-26	1.4500	1.4500	1.4500	1.4500	+0.694%	3	57	+682.759%
2025-02-18	1.4400	1.4400	1.4400	1.4400	+10.769%	1	60	+688.194%
2025-01-27	1.3000	1.3000	1.3000	1.3000	-3.704%	15	60	+773.077%
2025-01-22	1.3500	1.3500	1.3500	1.3500	+21.622%	1	45	+740.741%
2025-01-16	1.1500	1.1500	1.1100	1.1100	-2.632%	10	44	+922.523%
2025-01-07	1.0100	1.1400	0.9800	1.1400	+5.556%	12	34	+895.614%
2024-12-31	1.0800	1.0800	1.0800	1.0800	-10.000%	9	21	+950.926%
2024-12-27	1.2000	1.2000	1.2000	1.2000	+9.091%	2	21	+845.833%
2024-12-20	1.1000	1.1000	1.1000	1.1000	-26.667%	8	21	+931.818%
2024-11-15	1.5000	1.5000	1.5000	1.5000	-6.250%	2	13	+656.667%
2024-11-12	1.6000	1.6000	1.6000	1.6000	-11.111%	3	12	+609.375%
2024-11-11	1.7800	1.8000	1.7800	1.8000	-56.627%	4	12	+530.556%
2024-09-27	3.9200	4.1500	3.9200	4.1500	0.000%	16	8	+173.494%