Dark

RIO20270115P70
RIO Jan 15 2027 70.00 Put (RIO270115P00070000)
option OPRA

EOD

Sep 18, 2026

0.5500-8.333%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.5500	0.5500	0.5500	0.5500	-8.333%	1	989	0.000%
2026-09-14	0.6000	0.6000	0.6000	0.6000	-3.226%	5	989	-8.333%
2026-09-10	0.6200	0.6200	0.6200	0.6200	-4.615%	1	994	-11.290%
2026-09-01	0.6500	0.6500	0.6500	0.6500	+18.182%	3	994	-15.385%
2026-08-24	0.5500	0.5500	0.5500	0.5500	-31.250%	3	997	0.000%
2026-08-17	0.9000	0.9000	0.8000	0.8000	-23.077%	26	994	-31.250%
2026-08-06	1.0400	1.0400	1.0400	1.0400	-24.638%	1	995	-47.115%
2026-07-31	1.3800	1.3800	1.3800	1.3800	-27.368%	5	995	-60.145%
2026-07-24	1.9000	1.9000	1.9000	1.9000	-13.636%	1	995	-71.053%
2026-07-20	2.4000	2.4000	2.2000	2.2000	+7.317%	2	995	-75.000%
2026-07-17	2.0500	2.0500	2.0500	2.0500	0.000%	2	995	-73.171%
2026-06-10	2.0500	2.0500	2.0500	2.0500	-2.844%	1	995	-73.171%
2026-06-08	2.1100	2.1100	2.1100	2.1100	+20.571%	2	994	-73.934%
2026-05-21	1.9300	1.9300	1.7500	1.7500	-7.895%	5	994	-68.571%
2026-05-19	1.9000	1.9000	1.9000	1.9000	+40.741%	5	994	-71.053%
2026-05-13	1.4000	1.4000	1.3500	1.3500	-22.414%	2	990	-59.259%
2026-05-08	1.7400	1.7400	1.7400	1.7400	-17.143%	3	992	-68.391%
2026-05-05	2.1000	2.1000	2.1000	2.1000	-4.545%	1	992	-73.810%
2026-05-04	2.2000	2.2000	2.2000	2.2000	+2.326%	25	992	-75.000%
2026-04-30	2.1500	2.1500	2.1500	2.1500	-2.273%	1	967	-74.419%
2026-04-29	2.1000	2.2000	2.1000	2.2000	0.000%	2	966	-75.000%
2026-04-23	2.2000	2.2000	2.2000	2.2000	-5.579%	1	964	-75.000%
2026-04-09	2.3300	2.3300	2.3300	2.3300	-22.333%	1	963	-76.395%
2026-04-01	2.8000	3.0000	2.8000	3.0000	-14.286%	11	962	-81.667%
2026-03-30	3.5000	3.5000	3.5000	3.5000	-7.652%	5	951	-84.286%
2026-03-24	4.1500	4.1500	3.7900	3.7900	+8.908%	503	946	-85.488%
2026-03-05	3.4800	3.4800	3.4800	3.4800	+20.000%	2	445	-84.195%
2026-02-20	2.9000	2.9000	2.9000	2.9000	-17.143%	1	443	-81.034%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+18.644%	1	443	-84.286%
2026-02-12	2.9200	2.9500	2.9200	2.9500	-61.935%	6	443	-81.356%
2026-02-05	3.5500	7.7500	3.5500	7.7500	+150.000%	13	448	-92.903%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-8.824%	10	453	-82.258%
2026-01-23	3.4000	3.4000	3.4000	3.4000	-12.821%	1	443	-83.824%
2026-01-20	3.9000	3.9000	3.9000	3.9000	+10.169%	20	443	-85.897%
2026-01-15	3.5400	3.5400	3.5400	3.5400	-3.542%	1	423	-84.463%
2026-01-14	3.6700	3.6700	3.6700	3.6700	-14.052%	1	424	-85.014%
2026-01-12	4.3900	4.3900	4.2700	4.2700	+6.750%	11	425	-87.119%
2026-01-07	4.4800	4.4800	4.0000	4.0000	+2.041%	2	419	-86.250%
2026-01-05	3.9200	3.9200	3.9200	3.9200	-8.837%	6	418	-85.969%
2025-12-30	4.2100	4.3000	4.2100	4.3000	0.000%	31	412	-87.209%
2025-12-24	4.3000	4.3000	4.3000	4.3000	-17.308%	10	371	-87.209%
2025-12-18	5.2000	5.2000	5.2000	5.2000	-5.626%	1	371	-89.423%
2025-12-17	5.5100	5.5100	5.5100	5.5100	-12.540%	50	370	-90.018%
2025-12-09	6.3000	6.3000	6.3000	6.3000	-1.716%	1	420	-91.270%
2025-12-05	6.4100	6.4100	6.4100	6.4100	-1.385%	1	420	-91.420%
2025-12-03	6.5000	6.5000	6.5000	6.5000	-17.617%	200	419	-91.538%
2025-11-20	7.8900	7.8900	7.8900	7.8900	-6.071%	20	219	-93.029%
2025-11-18	8.6000	8.6000	8.4000	8.4000	+2.439%	20	222	-93.452%
2025-11-14	8.0000	8.2000	8.0000	8.2000	+5.128%	21	202	-93.293%
2025-11-11	7.8000	7.8000	7.8000	7.8000	-1.887%	10	181	-92.949%
2025-11-10	7.9500	7.9500	7.9500	7.9500	-9.143%	5	171	-93.082%
2025-11-04	8.7500	8.7500	8.7500	8.7500	+25.000%	10	166	-93.714%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-8.497%	2	171	-92.143%
2025-10-23	7.8000	7.8500	7.6500	7.6500	-13.559%	8	171	-92.810%
2025-10-16	8.8500	8.8500	8.8500	8.8500	-1.667%	1	167	-93.785%
2025-10-14	9.0000	9.0000	9.0000	9.0000	+1.237%	5	168	-93.889%
2025-10-08	8.8900	8.8900	8.8900	8.8900	-3.053%	2	166	-93.813%
2025-10-06	9.1700	9.1700	9.1700	9.1700	-4.479%	1	166	-94.002%
2025-09-30	9.6000	9.6000	9.6000	9.6000	-4.950%	3	167	-94.271%
2025-09-26	10.1000	10.1000	9.9400	10.1000	+3.061%	4	167	-94.554%
2025-09-25	9.9500	9.9500	9.8000	9.8000	-8.837%	22	165	-94.388%
2025-09-05	10.8000	10.8000	10.7500	10.7500	-8.744%	2	147	-94.884%
2025-08-27	11.7800	11.7800	11.7800	11.7800	-15.917%	1	149	-95.331%
2025-07-14	14.0000	14.0100	14.0000	14.0100	+9.453%	4	148	-96.074%
2025-05-15	12.8000	12.8000	12.8000	12.8000	-4.478%	2	144	-95.703%
2025-05-12	13.4000	13.4000	13.4000	13.4000	-3.943%	3	146	-95.896%
2025-04-23	13.9500	13.9500	13.9500	13.9500	-30.250%	2	149	-96.057%
2025-04-10	20.0000	20.0000	20.0000	20.0000	+65.289%	1	147	-97.250%
2025-03-18	12.1000	12.1000	12.1000	12.1000	-13.571%	5	148	-95.455%
2025-02-19	14.0000	14.0000	14.0000	14.0000	+3.704%	1	153	-96.071%
2025-02-14	13.5000	13.5000	13.5000	13.5000	+1.504%	2	153	-95.926%
2025-02-13	13.3000	13.4000	13.3000	13.3000	-11.921%	50	103	-95.865%
2025-01-15	15.0500	15.1000	15.0500	15.1000	-3.205%	85	103	-96.358%
2025-01-13	15.7000	15.7000	15.6000	15.6000	-4.878%	10	18	-96.474%
2024-12-30	16.4000	16.4000	16.4000	16.4000	+25.286%	1	14	-96.646%
2024-12-03	13.0900	13.0900	13.0900	13.0900	-5.827%	1	13	-95.798%
2024-11-21	13.9000	13.9000	13.9000	13.9000	-6.711%	1	13	-96.043%
2024-11-12	14.9000	14.9000	14.9000	14.9000	+17.694%	1	13	-96.309%
2024-11-06	12.6600	12.6600	12.6600	12.6600	-6.912%	1	12	-95.656%
2024-10-23	13.6000	13.6000	13.6000	13.6000	+3.030%	3	11	-95.956%
2024-10-21	13.2000	13.2000	13.2000	13.2000	-2.222%	2	8	-95.833%
2024-10-17	13.5000	13.5000	13.5000	13.5000	+7.058%	2	6	-95.926%
2024-10-16	12.6100	12.6100	12.6100	12.6100	-5.896%	1	4	-95.638%
2024-10-09	13.4000	13.4000	13.4000	13.4000	0.000%	3	3	-95.896%