Dark

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

EOD

Aug 5, 2026

15.22+11.912%(+1.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.0000	15.2200	15.0000	15.2200	+11.912%	3	1,090	0.000%
2026-08-04	12.7000	13.6000	12.7000	13.6000	+17.241%	6	1,093	+11.912%
2026-07-30	12.3000	12.3000	11.6000	11.6000	+9.434%	25	1,093	+31.207%
2026-07-29	9.6000	10.7000	9.4000	10.6000	+16.612%	16	1,103	+43.585%
2026-07-23	9.0900	9.0900	9.0900	9.0900	-5.313%	1	1,104	+67.437%
2026-07-22	9.6000	9.6000	9.6000	9.6000	+8.720%	1	1,104	+58.542%
2026-07-21	8.4000	8.9500	8.4000	8.8300	+2.914%	8	1,105	+72.367%
2026-07-17	8.5200	8.7000	8.5200	8.5800	-1.943%	18	1,102	+77.389%
2026-07-16	8.7500	8.7500	8.7500	8.7500	-17.840%	4	1,086	+73.943%
2026-07-15	10.6500	10.6500	10.6500	10.6500	+22.414%	1	1,084	+42.911%
2026-07-13	8.7000	8.7000	8.7000	8.7000	+6.098%	2	1,084	+74.943%
2026-07-08	8.1000	8.2000	7.6000	8.2000	-27.434%	22	1,086	+85.610%
2026-07-06	11.3500	11.3500	11.3000	11.3000	-8.871%	7	1,079	+34.690%
2026-06-25	12.7000	12.7000	12.4000	12.4000	-8.148%	46	1,084	+22.742%
2026-06-23	13.5000	13.5000	13.5000	13.5000	-21.283%	3	1,062	+12.741%
2026-06-18	17.1000	17.1500	17.1000	17.1500	-11.140%	8	1,059	-11.254%
2026-06-17	19.3000	19.3000	19.3000	19.3000	-8.617%	3	1,059	-21.140%
2026-06-12	21.1200	21.1200	21.1200	21.1200	+17.203%	1	1,059	-27.936%
2026-06-11	18.0000	18.0300	17.9400	18.0200	-13.821%	25	1,059	-15.538%
2026-06-04	21.7000	21.7000	20.8800	20.9100	-20.945%	12	1,084	-27.212%
2026-06-02	26.0000	26.4500	26.0000	26.4500	+14.403%	12	1,086	-42.457%
2026-06-01	23.1200	23.1200	23.1200	23.1200	+8.800%	1	1,098	-34.170%
2026-05-27	21.2500	21.2500	21.2500	21.2500	+13.636%	1	1,099	-28.376%
2026-05-20	18.7000	18.7000	18.7000	18.7000	+7.471%	3	1,099	-18.610%
2026-05-19	17.4000	17.4000	17.4000	17.4000	-13.776%	1	1,101	-12.529%
2026-05-15	20.1800	20.1800	20.1800	20.1800	-19.280%	2	1,101	-24.579%
2026-05-14	25.0000	25.0000	25.0000	25.0000	-5.660%	3	1,101	-39.120%
2026-05-13	26.5000	26.5000	26.5000	26.5000	+10.740%	50	1,101	-42.566%
2026-05-12	24.0600	24.0600	23.9200	23.9300	+4.043%	11	1,101	-36.398%
2026-05-11	21.6000	23.0000	21.6000	23.0000	+13.861%	3	1,101	-33.826%
2026-05-08	20.2000	20.2000	20.2000	20.2000	+3.009%	1	1,109	-24.653%
2026-05-07	20.9000	20.9000	19.6100	19.6100	-8.364%	7	1,110	-22.387%
2026-05-06	19.9000	21.4000	19.9000	21.4000	+26.328%	52	1,115	-28.879%
2026-05-05	16.9400	17.0000	16.9400	16.9400	+5.875%	7	1,114	-10.153%
2026-05-04	15.7600	16.1000	15.7600	16.0000	-6.977%	25	1,107	-4.875%
2026-05-01	17.2000	17.2000	17.2000	17.2000	-1.149%	1	1,086	-11.512%
2026-04-30	17.4000	17.4000	17.4000	17.4000	+6.098%	3	1,086	-12.529%
2026-04-24	16.4000	16.4000	16.4000	16.4000	+7.190%	1	1,083	-7.195%
2026-04-23	15.3000	15.3000	15.3000	15.3000	-8.929%	1	1,084	-0.523%
2026-04-20	16.8000	16.8000	16.8000	16.8000	-4.816%	5	1,085	-9.405%
2026-04-17	17.6500	17.6500	17.6500	17.6500	+2.141%	1	1,090	-13.768%
2026-04-16	16.8000	17.2800	16.8000	17.2800	+5.302%	3	1,090	-11.921%
2026-04-14	16.4100	16.4100	16.4100	16.4100	-0.726%	1	1,090	-7.252%
2026-04-13	16.4000	16.5300	16.4000	16.5300	+1.411%	4	1,091	-7.925%
2026-04-08	16.3000	16.3000	16.3000	16.3000	+16.429%	2	1,094	-6.626%
2026-04-02	14.0000	14.0000	14.0000	14.0000	-2.098%	1	1,094	+8.714%
2026-04-01	14.0000	14.3000	14.0000	14.3000	+15.696%	2	1,094	+6.434%
2026-03-31	12.3600	12.3600	12.3600	12.3600	+13.394%	1	1,095	+23.139%
2026-03-30	11.0000	11.0000	10.9000	10.9000	+23.864%	3	1,094	+39.633%
2026-03-25	8.8000	8.8000	8.8000	8.8000	-3.403%	3	1,097	+72.955%
2026-03-23	9.4000	9.4000	9.0000	9.1100	+1.222%	84	1,097	+67.069%
2026-03-19	8.1400	9.0000	8.1000	9.0000	-10.000%	25	1,135	+69.111%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-12.281%	1	1,144	+52.200%
2026-03-17	11.4000	11.4000	11.4000	11.4000	+0.707%	4	1,145	+33.509%
2026-03-16	11.3200	11.3200	11.3200	11.3200	+8.846%	1	1,141	+34.452%
2026-03-13	10.5000	10.5000	10.4000	10.4000	-14.403%	3	1,140	+46.346%
2026-03-11	12.1500	12.1500	12.1500	12.1500	-4.331%	1	1,137	+25.267%
2026-03-10	12.1400	12.7500	12.1400	12.7000	+14.106%	13	1,136	+19.843%
2026-03-09	11.1300	11.1300	11.1300	11.1300	-28.927%	1	1,125	+36.748%
2026-02-27	15.6600	15.6600	15.6600	15.6600	-8.421%	1	1,171	-2.810%
2026-02-25	16.4800	17.1000	16.4800	17.1000	+10.323%	4	1,172	-10.994%
2026-02-24	15.5000	15.5000	15.5000	15.5000	+10.714%	2	1,172	-1.806%
2026-02-23	14.0000	14.0000	14.0000	14.0000	0.000%	10	1,174	+8.714%
2026-02-20	14.0000	14.0000	14.0000	14.0000	+2.190%	20	1,164	+8.714%
2026-02-19	13.5000	13.7000	13.5000	13.7000	-14.375%	2	1,164	+11.095%
2026-02-18	15.4000	16.0000	15.4000	16.0000	+3.896%	52	1,164	-4.875%
2026-02-13	13.9000	15.4000	13.9000	15.4000	+1.050%	3	1,216	-1.169%
2026-02-12	15.3000	15.5000	15.2400	15.2400	-4.750%	26	1,216	-0.131%
2026-02-11	16.2000	16.3500	16.0000	16.0000	+13.475%	103	1,236	-4.875%
2026-02-10	14.1000	14.1000	14.1000	14.1000	+0.714%	1	1,266	+7.943%
2026-02-09	13.4800	14.0000	13.4800	14.0000	+20.586%	5	1,267	+8.714%
2026-02-05	11.9000	13.2000	11.6100	11.6100	-21.554%	24	1,267	+31.094%
2026-02-04	15.9400	15.9400	13.8500	14.8000	+4.965%	7	1,279	+2.838%
2026-02-03	13.2000	14.2700	13.2000	14.1000	+23.684%	253	1,280	+7.943%
2026-02-02	11.8400	11.8400	11.3900	11.4000	+1.786%	52	1,345	+33.509%
2026-01-30	12.1500	12.3000	10.8000	11.2000	-14.504%	105	1,395	+35.893%
2026-01-29	14.3000	14.3000	12.4600	13.1000	+10.084%	301	1,346	+16.183%
2026-01-28	12.0000	12.1000	11.6000	11.9000	+1.709%	39	1,480	+27.899%
2026-01-27	11.2000	11.7000	11.0000	11.7000	+10.377%	84	1,483	+30.085%
2026-01-26	10.2000	11.1700	10.2000	10.6000	+10.417%	65	1,503	+43.585%
2026-01-23	9.2500	9.8000	9.2000	9.6000	+15.663%	91	1,504	+58.542%
2026-01-22	9.1000	9.1000	8.1000	8.3000	-7.982%	40	1,551	+83.373%
2026-01-21	9.2000	9.5300	9.0000	9.0200	+27.221%	195	1,537	+68.736%
2026-01-20	6.9000	7.2000	6.9000	7.0900	+4.265%	105	1,403	+114.669%
2026-01-16	7.5000	7.5000	6.8000	6.8000	-11.688%	22	1,312	+123.824%
2026-01-15	7.3000	7.7000	7.0700	7.7000	+9.220%	348	1,312	+97.662%
2026-01-14	7.0300	7.1000	6.9300	7.0500	+11.905%	15	1,004	+115.887%
2026-01-13	6.3000	6.3000	6.3000	6.3000	+5.000%	1	996	+141.587%
2026-01-12	5.6000	6.0000	5.6000	6.0000	+5.079%	191	995	+153.667%
2026-01-09	5.5900	5.7100	5.3000	5.7100	-7.903%	309	804	+166.550%
2026-01-08	6.4000	6.4000	6.2000	6.2000	-8.148%	21	600	+145.484%
2026-01-07	6.6000	6.7500	6.4000	6.7500	-0.735%	36	600	+125.481%
2026-01-06	6.6000	6.8000	6.6000	6.8000	+23.636%	32	591	+123.824%
2026-01-05	5.5000	5.5000	5.5000	5.5000	+14.583%	1	590	+176.727%
2026-01-02	4.8500	4.9800	4.8000	4.8000	+4.348%	8	590	+217.083%
2025-12-31	4.6000	4.6000	4.6000	4.6000	-2.128%	30	559	+230.870%
2025-12-30	4.6000	5.0000	4.6000	4.7000	0.000%	28	559	+223.830%
2025-12-29	4.7400	4.7400	4.7000	4.7000	-11.321%	5	533	+223.830%
2025-12-26	5.3500	5.3500	5.1000	5.3000	+10.417%	16	534	+187.170%
2025-12-24	4.8000	4.8000	4.8000	4.8000	+0.209%	1	520	+217.083%
2025-12-23	4.7900	4.7900	4.7900	4.7900	+6.444%	1	520	+217.745%
2025-12-22	4.0500	4.5000	4.0500	4.5000	+17.801%	19	519	+238.222%
2025-12-19	3.8200	3.8200	3.8200	3.8200	-0.779%	100	512	+298.429%
2025-12-18	4.0000	4.0000	3.8500	3.8500	+11.919%	5	412	+295.325%
2025-12-16	3.6000	3.6000	3.4400	3.4400	+1.176%	7	412	+342.442%
2025-12-15	3.4000	3.4000	3.4000	3.4000	+6.918%	20	416	+347.647%
2025-12-12	3.1800	3.1800	3.1800	3.1800	-14.054%	1	396	+378.616%
2025-12-11	3.7000	3.7000	3.7000	3.7000	+5.714%	1	396	+311.351%
2025-12-10	3.4000	3.5000	3.4000	3.5000	+18.644%	7	396	+334.857%
2025-12-09	2.9500	2.9500	2.9500	2.9500	+5.357%	1	396	+415.932%
2025-12-05	2.8500	3.2000	2.8000	2.8000	-1.754%	101	397	+443.571%
2025-12-04	2.8500	2.8500	2.8500	2.8500	-5.000%	5	387	+434.035%
2025-12-03	2.4000	3.0000	1.7100	3.0000	+22.951%	9	387	+407.333%
2025-11-28	2.4500	2.4500	2.4400	2.4400	-2.400%	11	392	+523.770%
2025-11-12	2.5000	2.5200	2.5000	2.5000	+11.111%	27	392	+508.800%
2025-11-06	2.2500	2.2500	2.2500	2.2500	+11.940%	1	366	+576.444%
2025-11-04	2.1200	2.1200	2.0100	2.0100	-35.161%	14	366	+657.214%
2025-10-29	3.1000	3.1000	3.1000	3.1000	+14.815%	2	361	+390.968%
2025-10-24	2.5900	2.7000	2.5900	2.7000	+31.707%	2	361	+463.704%
2025-10-21	2.0500	2.0500	2.0500	2.0500	-6.818%	5	360	+642.439%
2025-10-20	2.2000	2.2000	2.2000	2.2000	0.000%	5	355	+591.818%
2025-10-16	2.2500	2.2500	2.2000	2.2000	+7.317%	7	350	+591.818%
2025-10-14	2.0000	2.0500	2.0000	2.0500	+35.762%	183	344	+642.439%
2025-10-10	1.5500	1.5500	1.5100	1.5100	-5.625%	2	163	+907.947%
2025-10-06	1.6000	1.6000	1.6000	1.6000	+29.032%	3	162	+851.250%
2025-10-02	1.2400	1.2400	1.2400	1.2400	-18.954%	10	159	+1,127.419%
2025-10-01	1.3000	1.5300	1.3000	1.5300	+5.517%	18	159	+894.771%
2025-09-30	1.4800	1.4800	1.4500	1.4500	+9.848%	2	162	+949.655%
2025-09-29	1.2500	1.3200	1.2500	1.3200	-2.222%	8	162	+1,053.030%
2025-09-25	1.3500	1.3500	1.3500	1.3500	+39.175%	5	166	+1,027.407%
2025-09-09	1.0000	1.0000	0.8000	0.9700	+7.778%	5	166	+1,469.072%
2025-09-03	0.7000	0.9000	0.7000	0.9000	-14.286%	10	161	+1,591.111%
2025-08-25	1.0500	1.0500	1.0500	1.0500	+31.250%	5	167	+1,349.524%
2025-08-22	0.8000	0.8000	0.8000	0.8000	+6.667%	1	168	+1,802.500%
2025-07-30	0.7500	0.7500	0.7500	0.7500	-15.730%	2	168	+1,929.333%
2025-07-25	0.8900	0.8900	0.8900	0.8900	+18.667%	1	168	+1,610.112%
2025-07-21	0.7500	0.7500	0.7500	0.7500	+25.000%	1	167	+1,929.333%
2025-07-11	0.6500	0.6500	0.6000	0.6000	-1.639%	3	166	+2,436.667%
2025-07-10	0.6100	0.6100	0.6100	0.6100	-18.667%	4	163	+2,395.082%
2025-07-09	0.7500	0.7500	0.7500	0.7500	+10.294%	66	159	+1,929.333%
2025-07-02	0.6800	0.6800	0.6800	0.6800	-2.857%	10	93	+2,138.235%
2025-06-30	0.7000	0.7000	0.7000	0.7000	+40.000%	10	93	+2,074.286%
2025-06-27	0.5000	0.5000	0.5000	0.5000	-37.500%	2	93	+2,944.000%
2025-06-26	0.6000	0.8000	0.5800	0.8000	+48.148%	35	91	+1,802.500%
2025-06-25	0.5400	0.5400	0.5400	0.5400	-14.286%	1	60	+2,718.519%
2025-06-23	0.6000	0.6500	0.6000	0.6300	-21.250%	8	59	+2,315.873%
2025-06-13	0.8000	0.8000	0.8000	0.8000	-23.810%	4	62	+1,802.500%
2025-06-11	0.8500	1.0500	0.8500	1.0500	+23.529%	8	61	+1,349.524%
2025-06-03	0.8500	0.8500	0.8500	0.8500	-2.299%	2	58	+1,690.588%
2025-06-02	0.8200	0.8700	0.8200	0.8700	+16.000%	10	58	+1,649.425%
2025-05-30	0.7500	0.7500	0.7500	0.7500	-16.667%	14	58	+1,929.333%
2025-04-04	0.9000	0.9000	0.9000	0.9000	-21.739%	14	51	+1,591.111%
2025-04-01	1.1500	1.1500	1.1500	1.1500	-20.690%	1	58	+1,223.478%
2025-03-26	1.4500	1.4500	1.4500	1.4500	+0.694%	3	57	+949.655%
2025-02-18	1.4400	1.4400	1.4400	1.4400	+10.769%	1	60	+956.944%
2025-01-27	1.3000	1.3000	1.3000	1.3000	-3.704%	15	60	+1,070.769%
2025-01-22	1.3500	1.3500	1.3500	1.3500	+21.622%	1	45	+1,027.407%
2025-01-16	1.1500	1.1500	1.1100	1.1100	-2.632%	10	44	+1,271.171%
2025-01-07	1.0100	1.1400	0.9800	1.1400	+5.556%	12	34	+1,235.088%
2024-12-31	1.0800	1.0800	1.0800	1.0800	-10.000%	9	21	+1,309.259%
2024-12-27	1.2000	1.2000	1.2000	1.2000	+9.091%	2	21	+1,168.333%
2024-12-20	1.1000	1.1000	1.1000	1.1000	-26.667%	8	21	+1,283.636%
2024-11-15	1.5000	1.5000	1.5000	1.5000	-6.250%	2	13	+914.667%
2024-11-12	1.6000	1.6000	1.6000	1.6000	-11.111%	3	12	+851.250%
2024-11-11	1.7800	1.8000	1.7800	1.8000	-56.627%	4	12	+745.556%
2024-09-27	3.9200	4.1500	3.9200	4.1500	0.000%	16	8	+266.747%