OPR - Delayed Quote USD

RIO Jun 2025 62.500 call (RIO250620C00062500)

1.3300
+0.0500
+(3.91%)
As of 3:59:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.42001.42001.30001.33001.3300124
May 22, 20251.30001.81001.28001.28001.280063
May 21, 20251.75001.88001.60001.60001.600026
May 20, 20251.85001.85001.65001.65001.650032
May 19, 20251.41001.75001.41001.65001.650087
May 16, 20251.75001.95001.53001.95001.9500177
May 15, 20251.75002.04001.75002.00002.000044
May 14, 20251.85001.85001.67001.67001.670039
May 13, 20251.95002.00001.90001.93001.930080
May 12, 20251.67001.71001.45001.47001.470045
May 9, 20250.97001.10000.97001.10001.100042
May 8, 20250.94000.95000.85000.90000.900010
May 7, 20251.30001.51001.27001.42001.420056
May 6, 20251.68001.68001.22001.22001.2200214
May 5, 20251.20001.20001.03001.15001.150058
May 2, 20251.25001.33001.20001.25001.250019
May 1, 20251.30001.30001.00001.05001.050023
Apr 30, 20251.10001.25001.10001.23001.230025
Apr 29, 20252.00002.00001.83001.83001.830046
Apr 28, 20251.75001.90001.65001.90001.900079
Apr 25, 20252.05002.05001.78001.78001.78005
Apr 24, 20252.10002.50002.10002.46002.460037
Apr 23, 20252.25002.48001.98001.98001.9800284
Apr 22, 20251.57001.80001.57001.72001.7200232
Apr 21, 20251.30001.35001.20001.35001.3500312
Apr 17, 20251.30001.45001.21001.32001.320027
Apr 16, 20251.05001.21001.05001.10001.100030
Apr 15, 20251.18001.18001.10001.10001.100011
Apr 14, 20251.40001.40001.30001.31001.310023
Apr 11, 20251.25001.47001.20001.42001.4200272
Apr 10, 20250.80000.85000.80000.85000.8500151
Apr 9, 20250.75001.00000.73000.95000.950044
Apr 8, 20250.71000.71000.63000.65000.650042
Apr 7, 20251.10001.15001.10001.10001.1000115
Apr 4, 20250.80001.10000.80001.10001.100024
Apr 3, 20251.45001.66001.45001.66001.660011
Apr 2, 20251.93001.93001.87001.87001.8700150
Apr 1, 20252.08002.08002.00002.05002.050012
Mar 31, 20251.77001.79001.77001.79001.79006
Mar 28, 20252.80002.80002.80002.80002.80003
Mar 27, 20253.10003.10003.10003.10003.10009
Mar 26, 20253.30003.30003.30003.30003.300026
Mar 24, 20253.69003.69003.08003.13003.130015
Mar 21, 20253.10003.10002.95003.08003.080016
Mar 20, 20253.85003.85003.70003.70003.700015
Mar 19, 20254.10004.10004.10004.10004.10001
Mar 18, 20254.20004.65004.10004.50004.500027
Mar 17, 20254.20004.35004.20004.35004.35006
Mar 14, 20253.50003.50003.50003.50003.500012
Mar 12, 20252.90002.90002.90002.90002.9000118
Mar 7, 20253.50003.60003.50003.60003.600023
Mar 6, 20253.48003.70003.15003.15003.1500-
Mar 5, 20252.92003.30002.92003.25003.250049
Mar 4, 20252.30002.80002.30002.80002.8000-
Mar 3, 20252.15002.15002.10002.10002.100049
Feb 28, 20251.80001.80001.71001.71001.7100-
Feb 26, 20252.35002.35002.30002.30002.300049
Feb 25, 20252.42002.42002.10002.10002.100046
Feb 21, 20253.55003.55003.10003.10003.10004
Feb 20, 20253.82003.82003.82003.82003.82001
Feb 19, 20253.10003.10002.75002.75002.75004
Feb 18, 20253.74003.80003.74003.80003.80005
Feb 14, 20253.60003.60003.60003.60003.60001
Feb 13, 20253.30003.30003.30003.30003.30003
Feb 7, 20252.85002.85002.85002.85002.85005
Feb 6, 20253.10003.10003.00003.00003.000012
Feb 5, 20252.55002.55002.50002.50002.50002
Jan 31, 20252.35002.35002.35002.35002.35001
Jan 28, 20252.75002.75002.05002.05002.050011
Jan 23, 20252.60002.75002.60002.75002.75004
Jan 22, 20252.85002.85002.67002.80002.800016
Jan 21, 20253.00003.00003.00003.00003.000015
Jan 17, 20253.10003.10002.83002.83002.830044
Jan 16, 20252.32002.40002.05002.05002.050055
Jan 15, 20252.64002.64002.64002.64002.64005
Jan 14, 20252.45002.65002.45002.60002.600067
Jan 13, 20252.35002.35002.35002.35002.35001
Jan 10, 20252.17002.25002.10002.25002.25009
Jan 3, 20251.95001.95001.82001.95001.950021
Jan 2, 20252.15002.15002.01002.01002.01008
Dec 31, 20242.10002.10002.10002.10002.100015
Dec 30, 20241.95001.95001.95001.95001.95004
Dec 27, 20242.20002.25002.00002.15002.15007
Dec 24, 20242.28002.28002.25002.25002.25007
Dec 23, 20242.24002.28002.20002.28002.280017
Dec 20, 20242.50002.55002.38002.40002.400014
Dec 19, 20242.53002.65002.50002.65002.650034
Dec 18, 20243.05003.05002.60002.60002.60003
Dec 13, 20243.80003.80003.80003.80003.80001
Dec 9, 20246.39006.39005.90005.90005.90005
Dec 6, 20244.14004.14003.80003.80003.80002
Dec 3, 20244.90004.90004.90004.90004.90001
Dec 2, 20244.70004.70004.70004.70004.70001
Nov 20, 20244.61004.61004.57004.57004.57004
Nov 19, 20244.25004.25004.25004.25004.25002
Nov 12, 20243.70003.80003.70003.80003.80004
Nov 11, 20244.80004.80004.70004.70004.70004
Nov 8, 20245.70005.70005.65005.65005.65003
Nov 4, 20247.00007.01006.90007.01007.01003
Oct 24, 20246.00006.00006.00006.00006.00004
Oct 17, 20246.50006.69006.50006.69006.69003
Oct 14, 202410.500010.500010.500010.500010.50001
Oct 2, 202411.550011.550011.550011.550011.55002
Oct 1, 202411.250011.250011.250011.250011.25001
Sep 27, 202411.900011.900011.900011.900011.90001
Sep 26, 202411.330011.330011.330011.330011.33002
Sep 19, 20246.70006.70006.70006.70006.7000-
Sep 3, 20244.30004.30004.30004.30004.30002
Aug 29, 20246.10006.10006.10006.10006.10001
Aug 19, 20246.05006.05006.05006.05006.05001
Aug 16, 20244.41004.41004.41004.41004.4100-
Aug 14, 20244.96004.96004.96004.96004.960010
Aug 12, 20245.70005.80005.60005.80005.800066
Jul 23, 20245.95005.95005.95005.95005.95001
Jul 18, 20246.80006.80006.80006.80006.800013
Jul 17, 20245.00005.00005.00005.00005.00001
Jun 27, 20247.70007.70007.60007.60007.600013
Jun 14, 20248.47008.47008.47008.47008.4700-