OPR - Delayed Quote USD
RIO Jun 2025 57.500 call (RIO250620C00057500)
1.0000
0.0000
(0.00%)
As of June 13 at 2:41:43 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.0600 | 1.1100 | 1.0000 | 1.0000 | 1.0000 | - |
| Jun 12, 2025 | 1.3600 | 1.6200 | 1.3600 | 1.6200 | 1.6200 | 126 |
| Jun 10, 2025 | 2.3800 | 2.3800 | 2.3100 | 2.3300 | 2.3300 | 26 |
| Jun 9, 2025 | 1.9800 | 2.2400 | 1.9800 | 2.2400 | 2.2400 | 8 |
| Jun 6, 2025 | 2.1400 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | - |
| Jun 5, 2025 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 5 |
| Jun 4, 2025 | 2.4000 | 2.4000 | 1.9000 | 1.9000 | 1.9000 | - |
| Jun 3, 2025 | 1.6000 | 2.0100 | 1.6000 | 2.0100 | 2.0100 | 282 |
| May 30, 2025 | 2.8500 | 2.9000 | 2.6400 | 2.7500 | 2.7500 | 1,040 |
| May 29, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2 |
| May 28, 2025 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | 3.5000 | 4 |
| May 27, 2025 | 3.8000 | 4.0300 | 3.8000 | 4.0300 | 4.0300 | 9 |
| May 21, 2025 | 5.4500 | 5.7000 | 5.4500 | 5.7000 | 5.7000 | 2 |
| May 20, 2025 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 1 |
| May 16, 2025 | 5.2100 | 5.7000 | 5.2000 | 5.7000 | 5.7000 | 8 |
| May 15, 2025 | 5.9000 | 5.9100 | 5.9000 | 5.9100 | 5.9100 | 770 |
| May 14, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1 |
| May 13, 2025 | 5.4000 | 5.7000 | 5.4000 | 5.7000 | 5.7000 | 802 |
| May 12, 2025 | 5.0500 | 5.0500 | 4.8800 | 4.8800 | 4.8800 | - |
| May 9, 2025 | 3.7400 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 3 |
| May 8, 2025 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1 |
| May 7, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 17 |
| May 5, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3 |
| May 2, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1 |
| May 1, 2025 | 3.5200 | 3.5200 | 3.3000 | 3.4000 | 3.4000 | 1,144 |
| Apr 30, 2025 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 26 |
| Apr 28, 2025 | 4.7900 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 3 |
| Apr 25, 2025 | 5.1500 | 5.1500 | 4.7000 | 4.9000 | 4.9000 | 34 |
| Apr 24, 2025 | 5.5800 | 5.8200 | 5.5800 | 5.8000 | 5.8000 | 773 |
| Apr 23, 2025 | 5.6000 | 5.6000 | 5.2700 | 5.2700 | 5.2700 | - |
| Apr 21, 2025 | 3.3000 | 3.6300 | 3.3000 | 3.6300 | 3.6300 | 9 |
| Apr 17, 2025 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 62 |
| Apr 14, 2025 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 5 |
| Apr 11, 2025 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | 3.5500 | 3 |
| Apr 10, 2025 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 8 |
| Apr 9, 2025 | 1.7800 | 1.9200 | 1.7800 | 1.8500 | 1.8500 | 94 |
| Apr 8, 2025 | 1.6700 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 31 |
| Apr 4, 2025 | 2.6000 | 2.7300 | 2.3400 | 2.5000 | 2.5000 | 71 |
| Apr 3, 2025 | 4.0000 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 1,162 |
| Apr 2, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 22 |
| Mar 31, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 74 |
| Mar 27, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 5 |
| Mar 19, 2025 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | 2 |
| Mar 5, 2025 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | 6.2000 | 10 |
| Mar 4, 2025 | 5.2500 | 5.6500 | 5.2500 | 5.5000 | 5.5000 | 5 |
| Mar 3, 2025 | 5.1000 | 5.1600 | 5.1000 | 5.1600 | 5.1600 | 3 |
| Feb 28, 2025 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 2 |
| Feb 27, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3 |
| Feb 26, 2025 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 11 |
| Feb 24, 2025 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Feb 21, 2025 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 1 |
| Feb 5, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1 |
| Feb 3, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1 |
| Jan 30, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
| Jan 28, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1 |
| Jan 27, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 65 |
| Jan 24, 2025 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| Jan 23, 2025 | 5.3000 | 5.7000 | 5.3000 | 5.6700 | 5.6700 | 5 |
| Jan 22, 2025 | 5.6000 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 3 |
| Jan 21, 2025 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| Jan 17, 2025 | 5.9000 | 5.9000 | 5.8300 | 5.8300 | 5.8300 | 2 |
| Jan 16, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3 |
| Jan 15, 2025 | 5.2000 | 5.2000 | 5.1900 | 5.1900 | 5.1900 | 1 |
| Jan 14, 2025 | 4.8000 | 5.3000 | 4.8000 | 5.1000 | 5.1000 | 3 |
| Jan 13, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 6 |
| Jan 10, 2025 | 4.3300 | 4.3300 | 4.2000 | 4.2000 | 4.2000 | 2 |
| Jan 8, 2025 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 1 |
| Jan 6, 2025 | 4.1000 | 4.3000 | 3.9000 | 3.9000 | 3.9000 | 5 |
| Jan 3, 2025 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 11 |
| Dec 31, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4 |
| Dec 27, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2 |
| Dec 26, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 7 |
| Dec 24, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2 |
| Dec 23, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 15 |
| Dec 19, 2024 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | 4.5000 | 13 |
| Dec 18, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 10 |
| Aug 28, 2024 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | 6 |