Dark

RIO20280121C100
RIO Jan 21 2028 100.00 Call (RIO280121C00100000)
option OPRA

EOD

Sep 23, 2026

11.10-13.078%(-1.67)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.0000	12.1000	11.1000	11.1000	-13.078%	21	899	0.000%
2026-09-22	12.7700	12.7700	12.7700	12.7700	-1.769%	4	892	-13.078%
2026-09-21	13.0000	13.0000	13.0000	13.0000	+1.246%	1	893	-14.615%
2026-09-15	12.8500	12.8500	12.8400	12.8400	-28.468%	2	893	-13.551%
2026-09-08	18.5500	18.5500	17.9500	17.9500	-0.883%	5	893	-38.162%
2026-08-28	18.1100	18.1100	18.1100	18.1100	-6.166%	1	893	-38.708%
2026-08-25	19.3000	19.3000	19.3000	19.3000	+6.925%	1	892	-42.487%
2026-08-24	18.0500	18.0500	18.0500	18.0500	+11.765%	1	891	-38.504%
2026-08-19	16.1500	16.1500	16.1500	16.1500	+15.357%	3	891	-31.269%
2026-08-17	14.0000	14.0000	14.0000	14.0000	+2.941%	11	891	-20.714%
2026-08-14	13.6000	13.6000	13.6000	13.6000	-9.514%	2	890	-18.382%
2026-08-12	16.1000	16.2000	15.0300	15.0300	-1.118%	4	890	-26.148%
2026-08-11	15.2000	15.2000	15.2000	15.2000	-2.875%	1	890	-26.974%
2026-08-10	15.6500	15.6500	15.6500	15.6500	-0.128%	2	889	-29.073%
2026-08-07	15.6700	15.6700	15.6700	15.6700	+0.256%	6	889	-29.164%
2026-08-05	15.6300	15.6300	15.6300	15.6300	+37.105%	16	889	-28.983%
2026-07-29	11.4000	11.4000	11.4000	11.4000	+5.556%	2	873	-2.632%
2026-07-28	10.8000	10.8000	10.8000	10.8000	-1.460%	5	873	+2.778%
2026-07-16	10.9600	10.9600	10.9600	10.9600	+0.735%	1	869	+1.277%
2026-07-13	10.8800	10.8800	10.8800	10.8800	+3.030%	15	869	+2.022%
2026-07-09	10.5600	10.5600	10.5600	10.5600	+14.783%	3	854	+5.114%
2026-07-08	9.2000	9.2000	9.2000	9.2000	-32.103%	12	851	+20.652%
2026-06-25	13.5500	13.5500	13.5500	13.5500	+4.231%	1	863	-18.081%
2026-06-24	13.1500	13.1500	13.0000	13.0000	-7.801%	2	863	-14.615%
2026-06-23	14.1400	14.1400	14.1000	14.1000	-12.422%	5	863	-21.277%
2026-06-22	16.4000	16.4000	16.1000	16.1000	-17.436%	16	862	-31.056%
2026-06-17	19.5000	19.5000	19.5000	19.5000	+7.143%	1	846	-43.077%
2026-06-11	18.2000	18.2000	18.2000	18.2000	+10.303%	1	846	-39.011%
2026-06-10	16.5000	16.5000	16.5000	16.5000	-7.821%	10	845	-32.727%
2026-06-05	17.8000	17.9000	17.8000	17.9000	-16.744%	12	845	-37.989%
2026-06-03	21.5000	21.5000	21.5000	21.5000	-14.172%	5	856	-48.372%
2026-06-02	22.0000	25.0500	22.0000	25.0500	+12.081%	8	851	-55.689%
2026-06-01	22.3500	22.3500	22.3500	22.3500	+6.938%	16	853	-50.336%
2026-05-27	20.7200	20.9000	20.7200	20.9000	+4.500%	13	868	-46.890%
2026-05-22	18.8000	21.1000	18.8000	20.0000	+6.383%	14	870	-44.500%
2026-05-20	18.8000	18.8000	18.8000	18.8000	+5.028%	10	858	-40.957%
2026-05-15	17.9000	17.9000	17.9000	17.9000	-28.055%	1	858	-37.989%
2026-05-13	24.9700	24.9700	24.8800	24.8800	+26.809%	2	859	-55.386%
2026-05-07	20.0000	20.0000	19.6200	19.6200	-3.587%	8	858	-43.425%
2026-05-06	20.1500	20.3500	19.9600	20.3500	+18.314%	3	866	-45.455%
2026-05-05	16.4000	17.2000	16.4000	17.2000	+1.176%	4	865	-35.465%
2026-05-01	17.0000	17.0000	17.0000	17.0000	+6.583%	1	864	-34.706%
2026-04-30	15.9500	15.9500	15.9500	15.9500	+7.552%	1	864	-30.408%
2026-04-29	14.8300	14.8300	14.8300	14.8300	-7.313%	1	865	-25.152%
2026-04-28	16.0000	16.0000	16.0000	16.0000	-1.599%	2	865	-30.625%
2026-04-23	16.2600	16.2600	16.2600	16.2600	-3.041%	3	865	-31.734%
2026-04-20	16.3000	16.9000	16.3000	16.7700	-1.353%	13	865	-33.810%
2026-04-17	17.0000	17.0000	17.0000	17.0000	0.000%	17	868	-34.706%
2026-04-16	17.0000	17.0000	17.0000	17.0000	+6.250%	1	851	-34.706%
2026-04-15	16.0000	16.0000	16.0000	16.0000	+1.846%	15	852	-30.625%
2026-04-14	15.7100	15.7100	15.7100	15.7100	-6.209%	1	852	-29.344%
2026-04-10	16.7500	16.7500	16.7500	16.7500	+1.762%	2	858	-33.731%
2026-04-08	16.4600	16.4600	16.4600	16.4600	-0.242%	3	860	-32.564%
2026-04-07	16.5000	16.5000	16.5000	16.5000	+32.000%	1	857	-32.727%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-0.160%	25	856	-11.200%
2026-04-01	12.5200	12.5200	12.5200	12.5200	-7.259%	1	861	-11.342%
2026-03-31	13.0000	13.5000	13.0000	13.5000	+21.622%	2	860	-17.778%
2026-03-30	14.0000	14.0000	11.1000	11.1000	+6.731%	53	861	0.000%
2026-03-27	10.4000	10.4000	10.4000	10.4000	+4.000%	1	812	+6.731%
2026-03-26	10.4000	10.4000	10.0000	10.0000	-4.762%	4	812	+11.000%
2026-03-23	10.5000	10.5000	10.5000	10.5000	+16.667%	1	810	+5.714%
2026-03-20	9.0000	9.0000	9.0000	9.0000	0.000%	1	810	+23.333%
2026-03-19	7.0000	9.1800	7.0000	9.0000	-17.883%	10	809	+23.333%
2026-03-18	10.9600	10.9600	10.9600	10.9600	-8.819%	1	801	+1.277%
2026-03-17	12.0200	12.0200	12.0200	12.0200	+6.372%	1	800	-7.654%
2026-03-13	11.3000	11.3000	11.3000	11.3000	-9.600%	2	799	-1.770%
2026-03-10	12.5000	12.5000	12.5000	12.5000	+6.655%	1	799	-11.200%
2026-03-09	11.5800	11.7200	11.3000	11.7200	-3.856%	53	799	-5.290%
2026-03-06	11.9000	12.1900	11.9000	12.1900	+0.911%	4	748	-8.942%
2026-03-05	12.4500	12.4500	12.0800	12.0800	-12.464%	21	748	-8.113%
2026-03-04	13.8000	13.8000	13.8000	13.8000	+1.471%	4	729	-19.565%
2026-03-03	12.9700	13.6000	12.2000	13.6000	-12.258%	12	729	-18.382%
2026-03-02	15.0200	15.5000	15.0200	15.5000	+3.333%	6	717	-28.387%
2026-02-27	14.9600	15.0000	14.9600	15.0000	+0.671%	6	711	-26.000%
2026-02-26	15.1500	15.1500	14.9000	14.9000	-7.968%	4	711	-25.503%
2026-02-25	15.2000	16.1900	15.2000	16.1900	+8.658%	3	709	-31.439%
2026-02-24	14.9700	15.0100	14.9000	14.9000	+8.759%	100	709	-25.503%
2026-02-23	13.7000	13.7000	13.7000	13.7000	+5.385%	5	637	-18.978%
2026-02-20	13.0500	13.0500	13.0000	13.0000	+8.333%	5	637	-14.615%
2026-02-19	12.0000	12.0000	12.0000	12.0000	-18.367%	55	638	-7.500%
2026-02-18	14.8500	14.8500	14.7000	14.7000	+13.777%	4	638	-24.490%
2026-02-17	12.3800	13.1300	12.1500	12.9200	-5.693%	102	638	-14.087%
2026-02-13	13.2600	14.1000	13.2600	13.7000	-5.059%	16	629	-18.978%
2026-02-12	14.4300	14.4300	14.4300	14.4300	-5.191%	6	629	-23.077%
2026-02-11	15.0000	15.2200	15.0000	15.2200	+12.741%	21	623	-27.070%
2026-02-10	13.5500	13.5500	13.5000	13.5000	+1.504%	21	622	-17.778%
2026-02-09	13.0000	13.3000	13.0000	13.3000	+12.331%	5	621	-16.541%
2026-02-06	11.8000	11.8400	11.8000	11.8400	+6.859%	2	621	-6.250%
2026-02-05	11.7300	11.7300	11.0800	11.0800	-11.360%	2	621	+0.181%
2026-02-04	13.4500	13.4500	12.5000	12.5000	-6.716%	5	621	-11.200%
2026-02-03	13.1100	13.4000	13.1100	13.4000	+17.544%	5	621	-17.164%
2026-02-02	11.5000	11.5000	11.4000	11.4000	+7.042%	13	617	-2.632%
2026-01-30	12.4000	12.4000	9.8000	10.6500	-16.732%	14	606	+4.225%
2026-01-29	13.6500	13.6500	12.4000	12.7900	+16.273%	12	610	-13.213%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+8.696%	2	606	+0.909%
2026-01-26	10.2400	10.5900	10.1200	10.1200	+6.526%	19	606	+9.684%
2026-01-23	9.5000	9.5000	9.5000	9.5000	+13.772%	6	598	+16.842%
2026-01-22	8.2000	8.3500	8.0000	8.3500	-7.222%	6	592	+32.934%
2026-01-21	9.0000	9.0000	8.7000	9.0000	+28.205%	13	588	+23.333%
2026-01-20	6.8000	7.1000	6.8000	7.0200	+1.299%	7	578	+58.120%
2026-01-16	7.1000	7.1000	6.9300	6.9300	-3.750%	7	576	+60.173%
2026-01-14	7.2500	7.2500	7.2000	7.2000	+13.030%	6	576	+54.167%
2026-01-13	6.3700	6.3700	6.3700	6.3700	+8.518%	3	576	+74.254%
2026-01-09	5.9800	5.9800	5.8000	5.8700	-4.553%	3	574	+89.097%
2026-01-08	6.1500	6.1500	6.1500	6.1500	-10.870%	1	574	+80.488%
2026-01-06	6.8200	6.9000	6.8200	6.9000	+15.000%	4	574	+60.870%
2026-01-05	5.9000	6.0000	5.9000	6.0000	+15.385%	6	572	+85.000%
2025-12-30	5.2300	5.2300	5.2000	5.2000	+1.961%	33	572	+113.462%
2025-12-29	5.1000	5.1000	5.1000	5.1000	-13.559%	1	571	+117.647%
2025-12-26	5.3000	5.9000	5.3000	5.9000	+17.063%	6	570	+88.136%
2025-12-24	5.0400	5.0400	5.0400	5.0400	+7.234%	1	567	+120.238%
2025-12-19	4.6000	4.7000	4.6000	4.7000	+6.818%	2	567	+136.170%
2025-12-18	3.5500	4.4000	3.5500	4.4000	+10.000%	2	566	+152.273%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-2.439%	1	564	+177.500%
2025-12-12	4.1000	4.1000	4.1000	4.1000	-8.889%	3	564	+170.732%
2025-12-11	4.5000	4.5000	4.5000	4.5000	+32.353%	75	561	+146.667%
2025-12-05	3.4000	3.4000	3.4000	3.4000	+3.976%	1	486	+226.471%
2025-12-03	3.2700	3.2700	3.2700	3.2700	+12.759%	2	486	+239.450%
2025-11-19	2.9000	2.9000	2.9000	2.9000	+7.407%	20	488	+282.759%
2025-11-18	2.7000	2.7000	2.7000	2.7000	-10.000%	1	468	+311.111%
2025-11-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	469	+270.000%
2025-11-11	3.0000	3.0000	3.0000	3.0000	+6.762%	2	468	+270.000%
2025-11-10	2.9000	2.9000	2.8100	2.8100	+8.077%	2	468	+295.018%
2025-11-07	2.6000	2.6000	2.6000	2.6000	-8.772%	1	467	+326.923%
2025-11-05	2.8000	2.8500	2.7000	2.8500	+18.750%	105	466	+289.474%
2025-11-04	2.4000	2.4000	2.4000	2.4000	-29.412%	1	361	+362.500%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+9.325%	50	361	+226.471%
2025-10-27	3.1100	3.1100	3.1100	3.1100	+24.900%	1	310	+256.913%
2025-10-21	2.4900	2.4900	2.4900	2.4900	-7.778%	1	310	+345.783%
2025-10-20	2.7000	2.7000	2.7000	2.7000	+1.124%	307	309	+311.111%
2025-10-16	2.6700	2.6700	2.6700	2.6700	0.000%	2	2	+315.730%