Dark

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

EOD

Aug 5, 2026

15.63+37.105%(+4.23)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.6300	15.6300	15.6300	15.6300	+37.105%	16	889	0.000%
2026-07-29	11.4000	11.4000	11.4000	11.4000	+5.556%	2	873	+37.105%
2026-07-28	10.8000	10.8000	10.8000	10.8000	-1.460%	5	873	+44.722%
2026-07-16	10.9600	10.9600	10.9600	10.9600	+0.735%	1	869	+42.609%
2026-07-13	10.8800	10.8800	10.8800	10.8800	+3.030%	15	869	+43.658%
2026-07-09	10.5600	10.5600	10.5600	10.5600	+14.783%	3	854	+48.011%
2026-07-08	9.2000	9.2000	9.2000	9.2000	-32.103%	12	851	+69.891%
2026-06-25	13.5500	13.5500	13.5500	13.5500	+4.231%	1	863	+15.351%
2026-06-24	13.1500	13.1500	13.0000	13.0000	-7.801%	2	863	+20.231%
2026-06-23	14.1400	14.1400	14.1000	14.1000	-12.422%	5	863	+10.851%
2026-06-22	16.4000	16.4000	16.1000	16.1000	-17.436%	16	862	-2.919%
2026-06-17	19.5000	19.5000	19.5000	19.5000	+7.143%	1	846	-19.846%
2026-06-11	18.2000	18.2000	18.2000	18.2000	+10.303%	1	846	-14.121%
2026-06-10	16.5000	16.5000	16.5000	16.5000	-7.821%	10	845	-5.273%
2026-06-05	17.8000	17.9000	17.8000	17.9000	-16.744%	12	845	-12.682%
2026-06-03	21.5000	21.5000	21.5000	21.5000	-14.172%	5	856	-27.302%
2026-06-02	22.0000	25.0500	22.0000	25.0500	+12.081%	8	851	-37.605%
2026-06-01	22.3500	22.3500	22.3500	22.3500	+6.938%	16	853	-30.067%
2026-05-27	20.7200	20.9000	20.7200	20.9000	+4.500%	13	868	-25.215%
2026-05-22	18.8000	21.1000	18.8000	20.0000	+6.383%	14	870	-21.850%
2026-05-20	18.8000	18.8000	18.8000	18.8000	+5.028%	10	858	-16.862%
2026-05-15	17.9000	17.9000	17.9000	17.9000	-28.055%	1	858	-12.682%
2026-05-13	24.9700	24.9700	24.8800	24.8800	+26.809%	2	859	-37.178%
2026-05-07	20.0000	20.0000	19.6200	19.6200	-3.587%	8	858	-20.336%
2026-05-06	20.1500	20.3500	19.9600	20.3500	+18.314%	3	866	-23.194%
2026-05-05	16.4000	17.2000	16.4000	17.2000	+1.176%	4	865	-9.128%
2026-05-01	17.0000	17.0000	17.0000	17.0000	+6.583%	1	864	-8.059%
2026-04-30	15.9500	15.9500	15.9500	15.9500	+7.552%	1	864	-2.006%
2026-04-29	14.8300	14.8300	14.8300	14.8300	-7.313%	1	865	+5.394%
2026-04-28	16.0000	16.0000	16.0000	16.0000	-1.599%	2	865	-2.313%
2026-04-23	16.2600	16.2600	16.2600	16.2600	-3.041%	3	865	-3.875%
2026-04-20	16.3000	16.9000	16.3000	16.7700	-1.353%	13	865	-6.798%
2026-04-17	17.0000	17.0000	17.0000	17.0000	0.000%	17	868	-8.059%
2026-04-16	17.0000	17.0000	17.0000	17.0000	+6.250%	1	851	-8.059%
2026-04-15	16.0000	16.0000	16.0000	16.0000	+1.846%	15	852	-2.313%
2026-04-14	15.7100	15.7100	15.7100	15.7100	-6.209%	1	852	-0.509%
2026-04-10	16.7500	16.7500	16.7500	16.7500	+1.762%	2	858	-6.687%
2026-04-08	16.4600	16.4600	16.4600	16.4600	-0.242%	3	860	-5.043%
2026-04-07	16.5000	16.5000	16.5000	16.5000	+32.000%	1	857	-5.273%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-0.160%	25	856	+25.040%
2026-04-01	12.5200	12.5200	12.5200	12.5200	-7.259%	1	861	+24.840%
2026-03-31	13.0000	13.5000	13.0000	13.5000	+21.622%	2	860	+15.778%
2026-03-30	14.0000	14.0000	11.1000	11.1000	+6.731%	53	861	+40.811%
2026-03-27	10.4000	10.4000	10.4000	10.4000	+4.000%	1	812	+50.288%
2026-03-26	10.4000	10.4000	10.0000	10.0000	-4.762%	4	812	+56.300%
2026-03-23	10.5000	10.5000	10.5000	10.5000	+16.667%	1	810	+48.857%
2026-03-20	9.0000	9.0000	9.0000	9.0000	0.000%	1	810	+73.667%
2026-03-19	7.0000	9.1800	7.0000	9.0000	-17.883%	10	809	+73.667%
2026-03-18	10.9600	10.9600	10.9600	10.9600	-8.819%	1	801	+42.609%
2026-03-17	12.0200	12.0200	12.0200	12.0200	+6.372%	1	800	+30.033%
2026-03-13	11.3000	11.3000	11.3000	11.3000	-9.600%	2	799	+38.319%
2026-03-10	12.5000	12.5000	12.5000	12.5000	+6.655%	1	799	+25.040%
2026-03-09	11.5800	11.7200	11.3000	11.7200	-3.856%	53	799	+33.362%
2026-03-06	11.9000	12.1900	11.9000	12.1900	+0.911%	4	748	+28.220%
2026-03-05	12.4500	12.4500	12.0800	12.0800	-12.464%	21	748	+29.387%
2026-03-04	13.8000	13.8000	13.8000	13.8000	+1.471%	4	729	+13.261%
2026-03-03	12.9700	13.6000	12.2000	13.6000	-12.258%	12	729	+14.926%
2026-03-02	15.0200	15.5000	15.0200	15.5000	+3.333%	6	717	+0.839%
2026-02-27	14.9600	15.0000	14.9600	15.0000	+0.671%	6	711	+4.200%
2026-02-26	15.1500	15.1500	14.9000	14.9000	-7.968%	4	711	+4.899%
2026-02-25	15.2000	16.1900	15.2000	16.1900	+8.658%	3	709	-3.459%
2026-02-24	14.9700	15.0100	14.9000	14.9000	+8.759%	100	709	+4.899%
2026-02-23	13.7000	13.7000	13.7000	13.7000	+5.385%	5	637	+14.088%
2026-02-20	13.0500	13.0500	13.0000	13.0000	+8.333%	5	637	+20.231%
2026-02-19	12.0000	12.0000	12.0000	12.0000	-18.367%	55	638	+30.250%
2026-02-18	14.8500	14.8500	14.7000	14.7000	+13.777%	4	638	+6.327%
2026-02-17	12.3800	13.1300	12.1500	12.9200	-5.693%	102	638	+20.975%
2026-02-13	13.2600	14.1000	13.2600	13.7000	-5.059%	16	629	+14.088%
2026-02-12	14.4300	14.4300	14.4300	14.4300	-5.191%	6	629	+8.316%
2026-02-11	15.0000	15.2200	15.0000	15.2200	+12.741%	21	623	+2.694%
2026-02-10	13.5500	13.5500	13.5000	13.5000	+1.504%	21	622	+15.778%
2026-02-09	13.0000	13.3000	13.0000	13.3000	+12.331%	5	621	+17.519%
2026-02-06	11.8000	11.8400	11.8000	11.8400	+6.859%	2	621	+32.010%
2026-02-05	11.7300	11.7300	11.0800	11.0800	-11.360%	2	621	+41.065%
2026-02-04	13.4500	13.4500	12.5000	12.5000	-6.716%	5	621	+25.040%
2026-02-03	13.1100	13.4000	13.1100	13.4000	+17.544%	5	621	+16.642%
2026-02-02	11.5000	11.5000	11.4000	11.4000	+7.042%	13	617	+37.105%
2026-01-30	12.4000	12.4000	9.8000	10.6500	-16.732%	14	606	+46.761%
2026-01-29	13.6500	13.6500	12.4000	12.7900	+16.273%	12	610	+22.205%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+8.696%	2	606	+42.091%
2026-01-26	10.2400	10.5900	10.1200	10.1200	+6.526%	19	606	+54.447%
2026-01-23	9.5000	9.5000	9.5000	9.5000	+13.772%	6	598	+64.526%
2026-01-22	8.2000	8.3500	8.0000	8.3500	-7.222%	6	592	+87.186%
2026-01-21	9.0000	9.0000	8.7000	9.0000	+28.205%	13	588	+73.667%
2026-01-20	6.8000	7.1000	6.8000	7.0200	+1.299%	7	578	+122.650%
2026-01-16	7.1000	7.1000	6.9300	6.9300	-3.750%	7	576	+125.541%
2026-01-14	7.2500	7.2500	7.2000	7.2000	+13.030%	6	576	+117.083%
2026-01-13	6.3700	6.3700	6.3700	6.3700	+8.518%	3	576	+145.369%
2026-01-09	5.9800	5.9800	5.8000	5.8700	-4.553%	3	574	+166.269%
2026-01-08	6.1500	6.1500	6.1500	6.1500	-10.870%	1	574	+154.146%
2026-01-06	6.8200	6.9000	6.8200	6.9000	+15.000%	4	574	+126.522%
2026-01-05	5.9000	6.0000	5.9000	6.0000	+15.385%	6	572	+160.500%
2025-12-30	5.2300	5.2300	5.2000	5.2000	+1.961%	33	572	+200.577%
2025-12-29	5.1000	5.1000	5.1000	5.1000	-13.559%	1	571	+206.471%
2025-12-26	5.3000	5.9000	5.3000	5.9000	+17.063%	6	570	+164.915%
2025-12-24	5.0400	5.0400	5.0400	5.0400	+7.234%	1	567	+210.119%
2025-12-19	4.6000	4.7000	4.6000	4.7000	+6.818%	2	567	+232.553%
2025-12-18	3.5500	4.4000	3.5500	4.4000	+10.000%	2	566	+255.227%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-2.439%	1	564	+290.750%
2025-12-12	4.1000	4.1000	4.1000	4.1000	-8.889%	3	564	+281.220%
2025-12-11	4.5000	4.5000	4.5000	4.5000	+32.353%	75	561	+247.333%
2025-12-05	3.4000	3.4000	3.4000	3.4000	+3.976%	1	486	+359.706%
2025-12-03	3.2700	3.2700	3.2700	3.2700	+12.759%	2	486	+377.982%
2025-11-19	2.9000	2.9000	2.9000	2.9000	+7.407%	20	488	+438.966%
2025-11-18	2.7000	2.7000	2.7000	2.7000	-10.000%	1	468	+478.889%
2025-11-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	469	+421.000%
2025-11-11	3.0000	3.0000	3.0000	3.0000	+6.762%	2	468	+421.000%
2025-11-10	2.9000	2.9000	2.8100	2.8100	+8.077%	2	468	+456.228%
2025-11-07	2.6000	2.6000	2.6000	2.6000	-8.772%	1	467	+501.154%
2025-11-05	2.8000	2.8500	2.7000	2.8500	+18.750%	105	466	+448.421%
2025-11-04	2.4000	2.4000	2.4000	2.4000	-29.412%	1	361	+551.250%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+9.325%	50	361	+359.706%
2025-10-27	3.1100	3.1100	3.1100	3.1100	+24.900%	1	310	+402.572%
2025-10-21	2.4900	2.4900	2.4900	2.4900	-7.778%	1	310	+527.711%
2025-10-20	2.7000	2.7000	2.7000	2.7000	+1.124%	307	309	+478.889%
2025-10-16	2.6700	2.6700	2.6700	2.6700	0.000%	2	2	+485.393%