Dark

RIO20280121C80
RIO Jan 21 2028 80.00 Call (RIO280121C00080000)
option OPRA

EOD

Sep 23, 2026

21.95-11.026%(-2.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	21.9500	21.9500	21.9500	21.9500	-11.026%	1	191	0.000%
2026-09-18	24.6700	24.6700	24.6700	24.6700	+1.732%	1	191	-11.026%
2026-09-14	24.2500	24.2500	24.2500	24.2500	-23.016%	1	190	-9.485%
2026-08-25	31.5000	31.5000	31.5000	31.5000	+1.942%	1	191	-30.317%
2026-08-21	30.5000	30.9000	30.5000	30.9000	+12.364%	10	191	-28.964%
2026-08-19	28.0000	28.0000	27.5000	27.5000	+17.021%	12	191	-20.182%
2026-08-14	23.5000	23.5000	23.5000	23.5000	-14.545%	1	191	-6.596%
2026-08-12	27.5000	27.5000	27.5000	27.5000	+3.383%	1	190	-20.182%
2026-08-07	26.8700	26.8700	26.6000	26.6000	+10.373%	5	189	-17.481%
2026-07-30	24.1000	24.1000	24.1000	24.1000	+24.870%	7	186	-8.921%
2026-07-21	19.3000	19.3000	19.3000	19.3000	-8.444%	1	186	+13.731%
2026-07-07	21.0800	21.0800	21.0800	21.0800	-9.528%	5	186	+4.127%
2026-06-26	23.3000	23.3000	23.3000	23.3000	+0.172%	1	181	-5.794%
2026-06-25	23.2600	23.2600	23.2600	23.2600	-4.672%	2	181	-5.632%
2026-06-23	24.4000	24.4000	24.4000	24.4000	-10.949%	3	181	-10.041%
2026-06-22	27.5000	27.5000	27.4000	27.4000	-15.822%	4	181	-19.891%
2026-06-16	32.5500	32.5500	32.5500	32.5500	+2.681%	3	181	-32.565%
2026-06-12	31.7000	31.7000	31.7000	31.7000	-6.765%	3	181	-30.757%
2026-06-01	34.0000	34.0000	34.0000	34.0000	+21.429%	1	181	-35.441%
2026-05-19	28.0000	28.0000	28.0000	28.0000	-11.111%	2	181	-21.607%
2026-05-15	31.0000	31.5000	31.0000	31.5000	+0.800%	6	181	-30.317%
2026-05-08	31.2500	31.2500	31.2500	31.2500	+4.167%	3	181	-29.760%
2026-05-07	30.0000	30.0000	30.0000	30.0000	-7.121%	1	181	-26.833%
2026-05-06	29.5000	32.3000	29.5000	32.3000	+15.357%	8	181	-32.043%
2026-05-01	28.0000	28.0000	28.0000	28.0000	+3.704%	1	181	-21.607%
2026-04-30	26.7100	27.0000	26.7100	27.0000	+10.204%	2	181	-18.704%
2026-04-29	24.5000	24.5000	24.5000	24.5000	-5.769%	1	181	-10.408%
2026-04-24	26.0000	26.0000	26.0000	26.0000	-6.306%	6	181	-15.577%
2026-04-17	27.7500	27.7500	27.7500	27.7500	0.000%	1	181	-20.901%
2026-04-16	27.7500	27.7500	27.7500	27.7500	+13.730%	2	181	-20.901%
2026-04-07	23.6000	24.4000	23.6000	24.4000	+1.371%	2	181	-10.041%
2026-04-01	24.0700	24.0700	24.0700	24.0700	+6.978%	1	181	-8.808%
2026-03-31	22.5000	22.5000	22.5000	22.5000	+35.624%	2	180	-2.444%
2026-03-20	16.5900	16.5900	16.5900	16.5900	-3.937%	6	180	+32.309%
2026-03-19	17.2700	17.2700	17.2700	17.2700	-16.570%	1	180	+27.099%
2026-03-09	20.7000	20.7000	20.7000	20.7000	+1.720%	1	181	+6.039%
2026-03-06	20.3500	20.3500	20.3500	20.3500	+1.750%	1	181	+7.862%
2026-03-05	22.2000	22.2000	20.0000	20.0000	-14.530%	2	181	+9.750%
2026-03-04	23.4000	23.4000	23.4000	23.4000	-6.587%	1	179	-6.197%
2026-02-27	25.4800	25.4800	25.0500	25.0500	+0.200%	2	178	-12.375%
2026-02-26	24.7000	25.0000	24.7000	25.0000	+4.167%	2	177	-12.200%
2026-02-23	22.9800	24.0000	22.9800	24.0000	+2.564%	8	175	-8.542%
2026-02-20	23.4000	23.4000	23.4000	23.4000	+6.364%	1	177	-6.197%
2026-02-19	22.0000	22.0000	22.0000	22.0000	-12.698%	2	176	-0.227%
2026-02-18	24.9200	25.2000	24.9200	25.2000	-1.176%	3	174	-12.897%
2026-02-11	25.2000	25.5000	25.2000	25.5000	+9.536%	7	174	-13.922%
2026-02-09	23.2800	23.2800	23.2800	23.2800	+10.857%	3	174	-5.713%
2026-02-06	21.0000	21.0000	21.0000	21.0000	+5.528%	1	174	+4.524%
2026-02-05	19.9000	19.9000	19.9000	19.9000	-15.139%	4	174	+10.302%
2026-02-04	24.8000	24.8000	22.5000	23.4500	+14.951%	4	170	-6.397%
2026-01-30	20.4000	20.4000	20.3000	20.4000	+8.280%	53	173	+7.598%
2026-01-26	19.1500	19.2000	18.8400	18.8400	+3.516%	11	136	+16.507%
2026-01-23	18.2000	18.2000	18.2000	18.2000	+14.035%	1	134	+20.604%
2026-01-22	16.4500	16.4500	15.9600	15.9600	-6.667%	26	135	+37.531%
2026-01-21	16.7700	17.1000	16.7700	17.1000	+18.750%	13	120	+28.363%
2026-01-20	14.2200	14.4000	14.2200	14.4000	+1.195%	11	110	+52.431%
2026-01-16	14.2300	14.2300	14.2300	14.2300	-4.689%	1	106	+54.252%
2026-01-15	15.0400	15.0400	14.8000	14.9300	+2.260%	3	106	+47.019%
2026-01-14	14.6000	14.6000	14.6000	14.6000	+14.063%	5	106	+50.342%
2026-01-12	12.8000	12.8000	12.8000	12.8000	+4.918%	5	106	+71.484%
2026-01-09	12.3000	12.3000	12.2000	12.2000	-9.630%	7	106	+79.918%
2026-01-08	13.6000	13.6000	13.4000	13.5000	-3.571%	9	112	+62.593%
2026-01-06	14.0000	14.0000	14.0000	14.0000	+13.914%	2	106	+56.786%
2026-01-05	12.2900	12.2900	12.2900	12.2900	+9.244%	10	104	+78.600%
2026-01-02	11.2500	11.2500	11.2500	11.2500	+1.351%	7	104	+95.111%
2025-12-30	11.1000	11.1000	11.1000	11.1000	-1.333%	3	97	+97.748%
2025-12-29	11.4000	11.4000	11.2500	11.2500	-3.017%	2	97	+95.111%
2025-12-26	12.0000	12.3400	11.6000	11.6000	-0.855%	11	97	+89.224%
2025-12-23	11.6200	11.7000	11.6200	11.7000	+7.339%	20	93	+87.607%
2025-12-22	11.0300	11.0300	10.7500	10.9000	+9.000%	24	83	+101.376%
2025-12-19	10.2000	10.2000	9.9000	10.0000	+11.111%	8	60	+119.500%
2025-12-16	9.0200	9.0200	9.0000	9.0000	+1.124%	6	53	+143.889%
2025-12-12	9.4000	9.4000	8.8000	8.9000	-5.319%	5	47	+146.629%
2025-12-11	9.4000	9.4000	9.4000	9.4000	+5.028%	2	42	+133.511%
2025-12-10	8.5000	8.9800	8.5000	8.9500	+19.333%	10	44	+145.251%
2025-12-09	7.5000	7.5000	7.5000	7.5000	-2.597%	1	34	+192.667%
2025-12-05	7.7000	7.7000	7.7000	7.7000	+0.522%	2	34	+185.065%
2025-12-04	7.6500	7.6600	7.6500	7.6600	+9.429%	4	34	+186.554%
2025-11-28	7.0000	7.0000	7.0000	7.0000	+2.941%	1	30	+213.571%
2025-11-14	6.8000	6.8000	6.8000	6.8000	-8.108%	6	30	+222.794%
2025-11-13	7.3000	7.4000	7.3000	7.4000	+9.630%	4	24	+196.622%
2025-11-11	6.7400	6.7500	6.7400	6.7500	+11.940%	4	20	+225.185%
2025-11-05	6.0300	6.0300	6.0300	6.0300	+3.608%	6	17	+264.013%
2025-11-03	5.8200	5.8200	5.8200	5.8200	-16.857%	4	11	+277.148%
2025-10-28	7.1000	7.1000	7.0000	7.0000	+3.704%	2	11	+213.571%
2025-10-27	6.7500	6.7500	6.7500	6.7500	+2.896%	4	10	+225.185%
2025-10-23	6.5600	6.5600	6.5600	6.5600	+33.878%	1	10	+234.604%
2025-10-06	4.9000	4.9000	4.9000	4.9000	+11.364%	1	9	+347.959%
2025-10-03	4.4000	4.4000	4.4000	4.4000	+4.513%	1	8	+398.864%
2025-10-01	4.2100	4.2100	4.2100	4.2100	+42.712%	5	8	+421.378%
2025-09-19	2.9500	2.9500	2.9500	2.9500	-1.667%	2	3	+644.068%
2025-09-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+631.667%