Dark

RIO20270115P60
RIO Jan 15 2027 60.00 Put (RIO270115P00060000)
option OPRA

EOD

Aug 5, 2026

0.5600-52.137%(-0.6100)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5600	0.5600	0.5600	0.5600	-52.137%	300	318	0.000%
2026-06-24	1.0500	1.1700	1.0500	1.1700	+17.000%	15	618	-52.137%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+17.647%	20	623	-44.000%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-12.371%	5	605	-34.118%
2026-06-03	0.9700	0.9700	0.9700	0.9700	-13.393%	1	605	-42.268%
2026-05-26	1.1200	1.1200	1.1200	1.1200	0.000%	3	605	-50.000%
2026-05-22	1.2500	1.2500	1.1200	1.1200	-13.846%	2	608	-50.000%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-7.143%	1	607	-56.923%
2026-04-16	1.4000	1.4000	1.4000	1.4000	-33.333%	1	606	-60.000%
2026-03-23	2.1000	2.1000	2.1000	2.1000	+31.250%	10	606	-73.333%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-8.571%	10	606	-65.000%
2026-03-06	1.7500	1.7500	1.7500	1.7500	+2.339%	1	606	-68.000%
2026-03-05	1.7500	1.7500	1.7100	1.7100	-5.000%	2	606	-67.251%
2026-03-03	1.8000	1.8000	1.8000	1.8000	+14.650%	1	606	-68.889%
2026-02-23	1.5700	1.5700	1.5700	1.5700	+3.289%	1	606	-64.331%
2026-02-19	1.5900	1.5900	1.5200	1.5200	-24.000%	11	605	-63.158%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+2.041%	2	596	-72.000%
2026-02-05	1.9300	1.9600	1.9300	1.9600	+50.769%	20	594	-71.429%
2026-02-04	2.1500	2.1500	1.3000	1.3000	-30.851%	3	589	-56.923%
2026-01-30	1.8800	1.8800	1.8800	1.8800	+4.444%	1	591	-70.213%
2026-01-27	1.8000	1.8000	1.8000	1.8000	0.000%	3	591	-68.889%
2026-01-22	1.8000	1.8000	1.8000	1.8000	+6.509%	7	588	-68.889%
2026-01-21	1.6900	1.6900	1.6900	1.6900	-15.500%	1	595	-66.864%
2026-01-16	2.0000	2.0000	2.0000	2.0000	+8.108%	2	596	-72.000%
2026-01-14	1.8500	1.8500	1.8500	1.8500	-19.214%	2	596	-69.730%
2026-01-12	2.2900	2.2900	2.2900	2.2900	+4.091%	10	596	-75.546%
2026-01-09	2.2000	2.2000	2.2000	2.2000	+6.280%	2	596	-74.545%
2026-01-07	2.0700	2.0700	2.0700	2.0700	+3.500%	1	594	-72.947%
2026-01-06	2.0000	2.0000	2.0000	2.0000	-4.762%	2	594	-72.000%
2026-01-05	2.1000	2.1000	2.1000	2.1000	-2.326%	6	596	-73.333%
2026-01-02	2.3000	2.3000	2.1500	2.1500	-6.522%	12	602	-73.953%
2025-12-24	2.3000	2.3000	2.3000	2.3000	-2.128%	4	597	-75.652%
2025-12-22	2.3500	2.3500	2.3500	2.3500	-9.962%	1	598	-76.170%
2025-12-18	2.6100	2.6100	2.6100	2.6100	-5.776%	1	598	-78.544%
2025-12-11	2.7700	2.7700	2.7700	2.7700	-4.483%	1	598	-79.783%
2025-12-10	2.9200	2.9200	2.9000	2.9000	-11.585%	7	599	-80.690%
2025-12-05	3.2700	3.2800	3.2700	3.2800	+3.470%	3	604	-82.927%
2025-12-03	3.4000	4.3700	3.1700	3.1700	-9.429%	4	604	-82.334%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-6.417%	1	601	-84.000%
2025-11-25	3.7400	3.7400	3.7400	3.7400	-17.621%	2	601	-85.027%
2025-11-20	4.5400	4.5400	4.5400	4.5400	+19.160%	5	601	-87.665%
2025-11-17	3.8100	3.8100	3.8100	3.8100	-14.382%	2	606	-85.302%
2025-11-07	4.4500	4.4500	4.4500	4.4500	+25.706%	10	604	-87.416%
2025-10-30	3.5400	3.5400	3.5400	3.5400	+4.118%	6	594	-84.181%
2025-10-29	3.4000	3.4000	3.4000	3.4000	-5.292%	1	588	-83.529%
2025-10-27	3.5900	3.5900	3.5900	3.5900	-9.114%	1	588	-84.401%
2025-10-23	3.8900	3.9500	3.8900	3.9500	-19.388%	5	588	-85.823%
2025-10-17	4.9000	4.9000	4.9000	4.9000	-2.000%	7	588	-88.571%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+11.111%	4	581	-88.800%
2025-10-13	4.7000	4.7500	4.4200	4.5000	0.000%	31	582	-87.556%
2025-10-08	4.5000	4.5000	4.5000	4.5000	-7.216%	10	584	-87.556%
2025-10-01	4.8500	4.8500	4.8500	4.8500	-2.610%	1	584	-88.454%
2025-09-25	4.8800	4.9800	4.8800	4.9800	-17.000%	12	585	-88.755%
2025-09-03	6.0200	6.0200	6.0000	6.0000	0.000%	51	581	-90.667%
2025-08-22	6.1500	6.1500	6.0000	6.0000	-1.639%	7	581	-90.667%
2025-08-13	6.2500	6.2500	6.1000	6.1000	-3.175%	36	581	-90.820%
2025-08-12	6.5000	6.5000	6.3000	6.3000	-7.353%	21	582	-91.111%
2025-08-11	6.8000	6.8000	6.8000	6.8000	-11.688%	1	582	-91.765%
2025-08-05	7.7000	7.7000	7.7000	7.7000	+1.987%	10	582	-92.727%
2025-07-30	7.0500	7.7000	7.0500	7.5500	+14.394%	13	572	-92.583%
2025-07-29	6.5000	6.6000	6.3000	6.6000	-0.602%	18	561	-91.515%
2025-07-28	6.7000	6.7100	6.2400	6.6400	+7.097%	25	547	-91.566%
2025-07-25	6.0000	6.3000	6.0000	6.2000	+5.263%	46	525	-90.968%
2025-07-24	5.7000	5.9200	5.7000	5.8900	+3.333%	34	494	-90.492%
2025-07-23	5.8400	5.8400	5.7000	5.7000	-13.897%	21	466	-90.175%
2025-07-21	6.6200	6.6200	6.6200	6.6200	-11.733%	1	446	-91.541%
2025-07-18	7.5000	7.5000	7.5000	7.5000	-1.445%	1	447	-92.533%
2025-07-17	7.7000	7.7000	7.6100	7.6100	+1.467%	11	448	-92.641%
2025-07-14	7.5000	7.5000	7.5000	7.5000	+2.041%	2	447	-92.533%
2025-07-11	7.2000	7.3500	7.2000	7.3500	-16.477%	12	445	-92.381%
2025-07-07	8.5000	8.8000	8.5000	8.8000	+5.516%	3	433	-93.636%
2025-07-02	8.3000	8.3400	8.3000	8.3400	+1.707%	4	433	-93.285%
2025-06-11	8.2000	8.2000	8.2000	8.2000	+2.500%	2	429	-93.171%
2025-06-10	8.0000	8.0000	8.0000	8.0000	-4.762%	8	429	-93.000%
2025-06-06	8.4000	8.4000	8.4000	8.4000	+20.000%	6	424	-93.333%
2025-05-14	7.0000	7.0000	7.0000	7.0000	-11.392%	3	424	-92.000%
2025-05-12	7.9000	7.9000	7.9000	7.9000	-3.659%	4	424	-92.911%
2025-04-24	8.2000	8.2000	8.2000	8.2000	-33.333%	1	428	-93.171%
2025-04-07	12.3000	12.3000	12.3000	12.3000	+35.165%	1	428	-95.447%
2025-04-03	9.1000	9.1000	9.1000	9.1000	+8.333%	1	428	-93.846%
2025-04-01	8.4000	8.4000	8.4000	8.4000	+0.840%	1	428	-93.333%
2025-03-31	8.0000	8.6000	8.0000	8.3300	+14.110%	6	428	-93.277%
2025-03-28	7.3000	7.3000	7.3000	7.3000	+2.817%	4	425	-92.329%
2025-03-27	7.1000	7.1000	7.1000	7.1000	0.000%	10	425	-92.113%
2025-03-24	7.1000	7.1000	7.1000	7.1000	0.000%	12	415	-92.113%
2025-03-20	7.1000	7.1000	7.1000	7.1000	+7.089%	2	410	-92.113%
2025-03-18	7.0000	7.0000	6.6300	6.6300	-1.045%	3	410	-91.554%
2025-03-17	7.5000	7.5000	6.7000	6.7000	-21.176%	2	408	-91.642%
2025-02-27	8.5000	8.5000	8.5000	8.5000	+18.056%	1	407	-93.412%
2025-02-14	7.2000	7.2000	7.2000	7.2000	-6.250%	2	407	-92.222%
2025-02-13	7.6800	7.6800	7.6800	7.6800	-3.275%	10	397	-92.708%
2025-02-06	7.9400	7.9400	7.9400	7.9400	-12.265%	1	397	-92.947%
2025-02-04	8.8000	9.0500	8.8000	9.0500	+0.892%	6	397	-93.812%
2025-02-03	8.9700	8.9700	8.9700	8.9700	+0.787%	7	397	-93.757%
2025-01-30	8.9000	8.9000	8.9000	8.9000	+3.488%	1	396	-93.708%
2025-01-27	8.6000	8.8300	8.4000	8.6000	+0.821%	314	396	-93.488%
2025-01-24	8.5300	8.5300	8.5300	8.5300	+2.771%	2	96	-93.435%
2025-01-22	8.3000	8.3000	8.3000	8.3000	-8.791%	2	96	-93.253%
2025-01-14	9.1000	9.1000	8.7600	9.1000	-2.151%	62	96	-93.846%
2025-01-02	9.3000	9.3000	9.3000	9.3000	-3.326%	1	36	-93.978%
2024-12-31	9.7000	9.7000	9.6200	9.6200	-1.837%	2	35	-94.179%
2024-12-30	9.8000	9.8000	9.8000	9.8000	+5.263%	1	35	-94.286%
2024-12-27	9.3100	9.3100	9.3100	9.3100	-4.021%	6	35	-93.985%
2024-12-23	9.7000	9.7000	9.7000	9.7000	+0.832%	1	32	-94.227%
2024-12-20	10.0000	10.0000	9.6200	9.6200	+6.298%	9	31	-94.179%
2024-12-18	8.9000	9.0500	8.9000	9.0500	+4.383%	2	22	-93.812%
2024-12-16	8.6700	8.6700	8.6700	8.6700	+4.458%	9	13	-93.541%
2024-12-13	8.3000	8.3000	8.3000	8.3000	-9.091%	2	13	-93.253%
2024-11-14	9.1300	9.1300	9.1300	9.1300	+19.346%	1	12	-93.866%
2024-11-08	7.6500	7.6500	7.6500	7.6500	-1.923%	2	11	-92.680%
2024-10-24	7.8000	7.8000	7.8000	7.8000	+2.632%	5	10	-92.821%
2024-10-15	7.6000	7.6000	7.6000	7.6000	0.000%	2	5	-92.632%
2024-10-09	7.6000	7.6000	7.6000	7.6000	0.000%	3	3	-92.632%