Dark

RIO20270115C95
RIO Jan 15 2027 95.00 Call (RIO270115C00095000)
option OPRA

EOD

Aug 6, 2026

10.80-10.373%(-1.25)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.8000	10.8000	10.8000	10.8000	-10.373%	50	606	0.000%
2026-08-05	11.9000	12.0500	11.9000	12.0500	+20.500%	26	604	-10.373%
2026-08-04	10.0000	10.0000	10.0000	10.0000	+10.497%	1	608	+8.000%
2026-07-30	9.0500	9.0500	9.0500	9.0500	+13.125%	2	608	+19.337%
2026-07-29	8.0000	8.0000	8.0000	8.0000	+15.774%	1	608	+35.000%
2026-07-28	6.5000	6.9200	6.5000	6.9100	+2.827%	216	611	+56.295%
2026-07-27	6.7200	6.7200	6.7200	6.7200	-1.611%	5	500	+60.714%
2026-07-23	6.8300	6.8300	6.8300	6.8300	-5.402%	1	495	+58.126%
2026-07-22	7.6000	7.6000	7.2200	7.2200	+9.394%	2	496	+49.584%
2026-07-17	6.3200	6.6000	6.3200	6.6000	-2.941%	8	495	+63.636%
2026-07-16	6.8000	6.8000	6.8000	6.8000	-16.049%	1	497	+58.824%
2026-07-15	8.2000	8.2000	8.1000	8.1000	+19.645%	25	498	+33.333%
2026-07-13	6.7700	6.7700	6.7700	6.7700	-3.286%	1	483	+59.527%
2026-07-10	7.0000	7.0000	7.0000	7.0000	+12.903%	1	483	+54.286%
2026-07-08	6.9000	6.9000	6.2000	6.2000	-29.545%	11	483	+74.194%
2026-07-06	9.0000	9.0000	8.8000	8.8000	-8.997%	12	484	+22.727%
2026-07-02	9.6700	9.6700	9.6700	9.6700	+6.147%	1	491	+11.686%
2026-07-01	9.1100	9.1100	9.1100	9.1100	-7.041%	5	491	+18.551%
2026-06-30	9.8000	9.8000	9.8000	9.8000	-2.293%	4	491	+10.204%
2026-06-25	10.0300	10.0300	10.0300	10.0300	-5.377%	25	495	+7.677%
2026-06-23	10.6000	10.6000	10.6000	10.6000	-24.823%	4	470	+1.887%
2026-06-18	14.1000	14.1000	14.1000	14.1000	+4.444%	1	474	-23.404%
2026-06-10	14.0700	14.0700	13.5000	13.5000	-8.163%	2	474	-20.000%
2026-06-08	14.7000	14.7000	14.7000	14.7000	+1.379%	1	474	-26.531%
2026-06-05	14.5000	14.5000	14.5000	14.5000	-36.681%	2	474	-25.517%
2026-06-02	22.9000	22.9000	22.9000	22.9000	+12.808%	1	474	-52.838%
2026-06-01	20.3000	20.3000	20.3000	20.3000	+22.289%	1	474	-46.798%
2026-05-22	16.6000	16.6000	16.6000	16.6000	-2.924%	1	475	-34.940%
2026-05-21	17.2000	17.2000	17.0000	17.1000	+8.228%	19	475	-36.842%
2026-05-20	15.8000	15.8000	15.8000	15.8000	+5.333%	2	475	-31.646%
2026-05-19	15.0000	15.0000	15.0000	15.0000	-34.066%	4	460	-28.000%
2026-05-13	22.6300	22.7500	22.6300	22.7500	+8.333%	9	460	-52.527%
2026-05-12	21.0000	21.0000	21.0000	21.0000	+7.692%	4	456	-48.571%
2026-05-11	19.5600	19.5600	19.5000	19.5000	+11.429%	21	456	-44.615%
2026-05-06	17.5000	17.5000	17.5000	17.5000	+25.448%	10	451	-38.286%
2026-04-27	13.9500	13.9500	13.9500	13.9500	+4.104%	2	454	-22.581%
2026-04-23	13.4000	13.4000	13.4000	13.4000	-5.634%	1	454	-19.403%
2026-04-22	14.2000	14.2000	14.2000	14.2000	+1.429%	5	454	-23.944%
2026-04-16	14.0000	14.0000	14.0000	14.0000	+3.704%	2	454	-22.857%
2026-04-14	13.5000	13.5000	13.5000	13.5000	+3.846%	1	454	-20.000%
2026-04-09	13.0000	13.0000	13.0000	13.0000	-5.109%	1	454	-16.923%
2026-04-08	13.7000	13.7000	13.7000	13.7000	+18.820%	1	454	-21.168%
2026-04-07	11.3000	11.5300	11.3000	11.5300	-3.353%	5	454	-6.331%
2026-04-01	11.2500	11.9300	11.2500	11.9300	+12.547%	7	450	-9.472%
2026-03-31	10.6000	10.6000	10.6000	10.6000	+14.595%	3	449	+1.887%
2026-03-30	9.3000	9.3000	9.2500	9.2500	+15.625%	6	446	+16.757%
2026-03-27	8.0400	8.0400	8.0000	8.0000	+23.077%	2	443	+35.000%
2026-03-19	6.5000	6.5000	6.5000	6.5000	-34.077%	6	442	+66.154%
2026-03-11	9.8600	9.8600	9.8600	9.8600	-0.705%	1	442	+9.533%
2026-03-10	9.9300	9.9300	9.9300	9.9300	-22.422%	1	443	+8.761%
2026-02-27	12.8000	12.8000	12.8000	12.8000	-8.571%	2	444	-15.625%
2026-02-25	14.0000	14.0000	14.0000	14.0000	+13.821%	1	447	-22.857%
2026-02-23	11.9500	12.3000	11.9500	12.3000	+2.159%	17	447	-12.195%
2026-02-20	12.0400	12.0400	12.0400	12.0400	+7.982%	1	449	-10.299%
2026-02-19	10.8500	11.1500	10.8500	11.1500	-18.015%	9	450	-3.139%
2026-02-18	13.5000	13.6000	13.5000	13.6000	+27.580%	5	448	-20.588%
2026-02-17	10.7000	10.7000	10.6600	10.6600	-14.309%	2	453	+1.313%
2026-02-13	12.8200	12.8200	12.4400	12.4400	-1.270%	21	473	-13.183%
2026-02-12	13.3500	13.3500	12.6000	12.6000	-5.263%	14	473	-14.286%
2026-02-11	13.4400	13.6500	13.3000	13.3000	+10.833%	12	482	-18.797%
2026-02-09	11.0000	12.0000	11.0000	12.0000	+20.000%	25	481	-10.000%
2026-02-06	10.3000	10.3000	10.0000	10.0000	-6.890%	3	494	+8.000%
2026-02-05	9.9400	10.7400	9.9400	10.7400	-10.871%	6	493	+0.559%
2026-02-04	12.0200	12.0500	12.0200	12.0500	+3.969%	2	491	-10.373%
2026-02-03	11.0000	11.7500	10.9000	11.5900	+20.981%	12	491	-6.816%
2026-02-02	9.7500	9.7500	9.4000	9.5800	+7.640%	43	493	+12.735%
2026-01-30	9.6100	9.9000	8.9000	8.9000	-17.745%	10	466	+21.348%
2026-01-29	11.6500	12.0000	10.2000	10.8200	+15.106%	23	468	-0.185%
2026-01-28	9.5800	9.7000	9.1700	9.4000	-7.843%	46	467	+14.894%
2026-01-27	9.1000	10.2000	9.1000	10.2000	+15.909%	40	456	+5.882%
2026-01-26	8.7200	8.8000	8.6000	8.8000	+17.333%	111	420	+22.727%
2026-01-23	7.3000	7.5000	7.3000	7.5000	+18.671%	5	314	+44.000%
2026-01-22	6.6000	6.6000	6.2200	6.3200	-9.714%	29	314	+70.886%
2026-01-21	7.3000	7.3000	6.8800	7.0000	+33.080%	30	308	+54.286%
2026-01-20	5.3000	5.3000	5.2600	5.2600	+0.190%	11	297	+105.323%
2026-01-16	5.2000	5.2500	5.2000	5.2500	-7.895%	4	287	+105.714%
2026-01-15	5.7000	5.7000	5.7000	5.7000	+18.750%	1	287	+89.474%
2026-01-13	4.8000	4.8000	4.8000	4.8000	+6.667%	2	286	+125.000%
2026-01-12	4.5000	4.5000	4.5000	4.5000	+7.143%	1	286	+140.000%
2026-01-09	4.2000	4.2000	4.2000	4.2000	-14.286%	1	286	+157.143%
2026-01-08	4.9000	4.9000	4.9000	4.9000	-5.769%	1	285	+120.408%
2026-01-06	5.0500	5.2000	5.0500	5.2000	+30.000%	68	285	+107.692%
2026-01-05	3.8000	4.0000	3.8000	4.0000	+21.951%	14	235	+170.000%
2026-01-02	3.2800	3.2800	3.2800	3.2800	-3.245%	22	235	+229.268%
2025-12-31	3.5000	3.5000	3.3000	3.3900	-2.023%	95	235	+218.584%
2025-12-29	3.5000	3.5000	3.4600	3.4600	+15.333%	13	235	+212.139%
2025-12-18	3.0000	3.0000	3.0000	3.0000	+50.000%	1	222	+260.000%
2025-12-08	2.0000	2.0000	2.0000	2.0000	-6.977%	10	222	+440.000%
2025-12-03	2.1500	2.1500	2.1500	2.1500	+13.158%	1	232	+402.326%
2025-11-28	1.9000	1.9000	1.9000	1.9000	-4.040%	10	232	+468.421%
2025-11-13	1.9800	1.9800	1.9800	1.9800	-12.000%	10	222	+445.455%
2025-10-30	2.2500	2.2500	2.2500	2.2500	-10.000%	10	232	+380.000%
2025-10-29	2.5000	2.5000	2.4400	2.5000	+23.153%	172	242	+332.000%
2025-10-28	2.0300	2.0300	2.0300	2.0300	+1.500%	10	156	+432.020%
2025-10-23	1.9500	2.0000	1.9500	2.0000	+94.175%	20	146	+440.000%
2025-10-02	1.0300	1.0300	1.0300	1.0300	+8.421%	8	126	+948.544%
2025-09-25	0.9500	0.9500	0.9500	0.9500	+90.000%	5	122	+1,036.842%
2025-08-05	0.5000	0.5000	0.5000	0.5000	-24.242%	6	127	+2,060.000%
2025-07-28	0.6600	0.6600	0.6600	0.6600	+34.694%	5	121	+1,536.364%
2025-07-02	0.4900	0.4900	0.4900	0.4900	+96.000%	5	119	+2,104.082%
2025-06-23	0.2500	0.2500	0.2500	0.2500	-50.000%	1	114	+4,220.000%
2025-06-11	0.5000	0.5000	0.5000	0.5000	-18.033%	5	113	+2,060.000%
2025-06-02	0.6800	0.6800	0.5700	0.6100	-37.755%	25	113	+1,670.492%
2025-05-30	0.9800	0.9800	0.9800	0.9800	-2.000%	8	113	+1,002.041%
2025-03-26	1.0000	1.0000	1.0000	1.0000	-25.926%	3	113	+980.000%
2025-03-18	1.3500	1.3500	1.3500	1.3500	+8.000%	2	113	+700.000%
2025-03-12	1.2500	1.2500	1.2500	1.2500	+19.048%	2	111	+764.000%
2025-03-06	1.0500	1.0500	1.0500	1.0500	0.000%	1	110	+928.571%
2025-02-19	1.0500	1.0500	1.0500	1.0500	+50.000%	59	110	+928.571%
2025-02-03	0.7000	0.7000	0.7000	0.7000	-30.000%	1	51	+1,442.857%
2025-01-27	1.0000	1.0000	1.0000	1.0000	-9.091%	1	51	+980.000%
2025-01-24	1.1000	1.1000	1.1000	1.1000	+32.530%	2	50	+881.818%
2025-01-14	0.8300	0.8300	0.8300	0.8300	-2.353%	1	50	+1,201.205%
2025-01-07	0.8000	0.8500	0.8000	0.8500	0.000%	8	50	+1,170.588%
2025-01-03	0.8500	0.8500	0.8500	0.8500	+6.250%	2	47	+1,170.588%
2025-01-02	0.8000	0.8000	0.8000	0.8000	-9.091%	2	46	+1,250.000%
2024-12-31	0.8900	0.8900	0.8800	0.8800	-16.190%	49	22	+1,127.273%
2024-12-18	1.0500	1.0500	1.0500	1.0500	-38.235%	1	22	+928.571%
2024-12-09	1.6500	1.7000	1.6500	1.7000	+47.826%	4	21	+535.294%
2024-12-06	1.1500	1.1500	1.1500	1.1500	-4.167%	20	22	+839.130%
2024-11-18	1.2000	1.2000	1.2000	1.2000	+5.263%	1	12	+800.000%
2024-11-15	1.1400	1.1400	1.1400	1.1400	-33.721%	16	12	+847.368%
2024-10-24	1.7000	1.7200	1.7000	1.7200	-47.879%	3	4	+527.907%
2024-10-02	3.3100	3.3100	3.3000	3.3000	+26.923%	3	4	+227.273%
2024-10-01	2.6000	2.6000	2.6000	2.6000	+36.842%	1	2	+315.385%
2024-09-24	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	+468.421%