OPR - Delayed Quote USD

RIO Jun 2025 70.000 call (RIO250620C00070000)

0.0800
0.0000
(0.00%)
As of May 22 at 12:39:43 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20250.05000.08000.05000.08000.08005
May 21, 20250.10000.10000.07000.07000.07007
May 20, 20250.10000.10000.05000.05000.050029
May 19, 20250.09000.10000.06000.06000.060049
May 16, 20250.10000.10000.08000.10000.100013
May 15, 20250.15000.15000.15000.15000.150061
May 14, 20250.13000.13000.13000.13000.13001
May 13, 20250.15000.15000.15000.15000.150095
May 12, 20250.13000.13000.10000.12000.12007
May 7, 20250.15000.15000.15000.15000.15003
May 6, 20250.16000.16000.15000.15000.15004
May 5, 20250.12000.15000.12000.15000.150010
May 2, 20250.12000.16000.10000.10000.10004
May 1, 20250.15000.15000.12000.12000.120016
Apr 29, 20250.21000.27000.21000.27000.270023
Apr 24, 20250.30000.39000.30000.35000.350029
Apr 23, 20250.40000.40000.30000.30000.300028
Apr 22, 20250.27000.30000.25000.25000.250011
Apr 21, 20250.20000.21000.20000.20000.2000531
Apr 17, 20250.25000.25000.20000.22000.220042
Apr 11, 20250.36000.36000.36000.36000.360014
Apr 10, 20250.31000.31000.31000.31000.31003
Apr 9, 20250.18000.30000.18000.30000.300021
Apr 8, 20250.20000.20000.17000.17000.17002
Apr 7, 20250.30000.30000.21000.21000.210025
Apr 4, 20250.20000.30000.20000.30000.300018
Apr 3, 20250.33000.35000.30000.30000.300024
Apr 2, 20250.36000.36000.30000.30000.3000152
Apr 1, 20250.38000.38000.38000.38000.380023
Mar 31, 20250.40000.40000.30000.30000.30007
Mar 28, 20250.55000.55000.45000.55000.550054
Mar 27, 20250.65000.67000.60000.65000.65007
Mar 26, 20250.69000.75000.69000.70000.7000106
Mar 25, 20250.75000.80000.74000.80000.8000-
Mar 24, 20250.80000.91000.60000.67000.670034
Mar 21, 20250.68000.70000.65000.65000.650042
Mar 20, 20250.94000.94000.85000.85000.850032
Mar 19, 20251.11001.20001.11001.20001.20009
Mar 18, 20251.10001.25001.05001.25001.250020
Mar 17, 20251.10001.10001.10001.10001.100013
Mar 14, 20250.99001.10000.85001.02001.020044
Mar 13, 20250.70000.70000.70000.70000.70007
Mar 12, 20250.70000.70000.70000.70000.700037
Mar 10, 20251.10001.15000.95000.95000.9500293
Mar 7, 20251.10001.20001.10001.10001.100016
Mar 6, 20251.05001.06001.00001.00001.000031
Mar 5, 20250.85000.89000.85000.89000.890061
Mar 3, 20250.60000.60000.50000.50000.500016
Feb 28, 20250.45000.45000.44000.44000.44007
Feb 27, 20250.55000.55000.45000.45000.450016
Feb 26, 20250.58000.64000.58000.64000.640012
Feb 25, 20250.60000.70000.49000.70000.700033
Feb 24, 20250.75000.75000.70000.70000.700032
Feb 21, 20250.92001.00000.92000.96000.960010
Feb 20, 20250.90001.00000.88001.00001.000018
Feb 19, 20250.90000.90000.65000.80000.8000104
Feb 18, 20250.95001.15000.95001.10001.100045
Feb 14, 20251.16001.16000.90001.00001.0000130
Feb 13, 20250.85001.00000.85001.00001.00009
Feb 12, 20250.80000.80000.80000.80000.80001
Feb 11, 20250.70000.70000.60000.70000.70008
Feb 10, 20250.80000.80000.80000.80000.80001
Feb 7, 20250.70000.80000.70000.80000.80003
Feb 6, 20250.90000.90000.75000.75000.750018
Feb 5, 20250.65000.70000.65000.70000.700011
Feb 4, 20250.60000.60000.60000.60000.60003
Jan 31, 20250.58000.65000.58000.64000.64008
Jan 30, 20250.65000.65000.55000.60000.600027
Jan 29, 20250.51000.60000.51000.60000.60003
Jan 27, 20250.80000.85000.80000.85000.85005
Jan 24, 20250.85000.95000.85000.85000.850031
Jan 23, 20250.73000.85000.71000.80000.800025
Jan 22, 20250.80000.90000.75000.75000.750027
Jan 21, 20250.95000.95000.85000.90000.900034
Jan 17, 20250.90001.00000.85000.85000.850015
Jan 16, 20250.75000.75000.60000.60000.600035
Jan 15, 20250.88000.88000.80000.80000.800023
Jan 14, 20250.84000.85000.80000.85000.850036
Jan 13, 20250.75000.79000.75000.79000.79004
Jan 10, 20250.75000.75000.74000.74000.74005
Jan 8, 20250.65000.65000.61000.61000.61005
Jan 7, 20250.65000.65000.60000.60000.600037
Jan 6, 20250.60000.60000.60000.60000.60001
Jan 3, 20250.63000.63000.63000.63000.63003
Jan 2, 20250.70000.70000.70000.70000.70001
Dec 31, 20240.70000.70000.70000.70000.70001
Dec 30, 20240.65000.65000.65000.65000.650011
Dec 27, 20240.79000.79000.60000.60000.600010
Dec 24, 20240.70000.70000.70000.70000.70001
Dec 23, 20240.86000.86000.80000.80000.80008
Dec 19, 20241.10001.10000.90000.95000.950071
Dec 18, 20241.25001.80001.00001.00001.0000197
Dec 13, 20241.36001.45001.36001.45001.450014
Dec 11, 20242.20002.35002.19002.35002.350018
Dec 9, 20242.60002.60002.43002.50002.500073
Dec 4, 20241.75001.80001.75001.80001.80009
Dec 3, 20241.90001.90001.84001.89001.890027
Nov 27, 20241.15001.15001.15001.15001.15004
Nov 26, 20241.50001.50001.50001.50001.50002
Nov 25, 20241.73001.73001.73001.73001.73003
Nov 22, 20241.65001.65001.65001.65001.65002
Nov 21, 20241.73001.73001.73001.73001.73001
Nov 19, 20241.78001.78001.78001.78001.78001
Nov 18, 20241.64001.64001.64001.64001.640011
Nov 15, 20241.53001.55001.46001.55001.550035
Nov 13, 20241.49001.49001.48001.48001.480043
Nov 12, 20241.48001.48001.47001.47001.47009
Nov 11, 20241.90001.90001.86001.86001.86009
Oct 31, 20243.09003.09003.09003.09003.09001
Oct 28, 20243.52003.60003.51003.51003.51003
Oct 25, 20243.30003.30003.30003.30003.3000-
Oct 23, 20242.85002.85002.85002.85002.85001
Oct 21, 20243.03003.03003.03003.03003.03001
Oct 10, 20244.30004.30004.30004.30004.30001
Oct 9, 20244.10004.10004.10004.10004.10001
Oct 8, 20244.01004.01004.01004.01004.01003
Oct 7, 20245.60005.60005.60005.60005.60005
Oct 2, 20247.30007.30006.74006.74006.740016
Sep 27, 20246.82006.85006.82006.85006.850022
Sep 26, 20246.09006.70006.09006.63006.630052
Sep 25, 20244.50004.55004.45004.55004.55004
Sep 24, 20244.30004.50004.30004.50004.500034
Sep 20, 20242.80002.80002.75002.75002.750013
Sep 19, 20243.23003.40003.10003.40003.400064
Sep 16, 20242.55002.75002.55002.75002.750027
Sep 13, 20242.55002.55002.55002.55002.55005
Sep 12, 20242.30002.30002.25002.25002.250012
Sep 11, 20241.85001.85001.85001.85001.85001
Sep 10, 20241.70001.70001.70001.70001.70002
Sep 9, 20241.90001.90001.90001.90001.90005
Sep 6, 20241.75001.75001.73001.73001.73006
Sep 5, 20242.00002.00002.00002.00002.00001
Sep 4, 20241.80001.80001.69001.69001.690027
Sep 3, 20241.85001.85001.77001.77001.77005
Aug 30, 20242.60002.65002.55002.65002.65007
Aug 29, 20242.80002.80002.80002.80002.80001
Aug 28, 20242.70002.70002.70002.70002.70001
Aug 26, 20243.00003.00003.00003.00003.00005
Aug 22, 20242.70002.70002.70002.70002.70001
Aug 21, 20243.00003.00002.98002.98002.98003
Aug 20, 20242.45002.45002.45002.45002.450010
Aug 19, 20242.50002.70002.50002.70002.70008
Aug 16, 20242.25002.30002.25002.30002.30006
Aug 15, 20242.30002.30002.20002.20002.200011
Aug 13, 20242.70002.75002.70002.75002.75008
Aug 12, 20242.85002.90002.60002.60002.60004
Aug 9, 20242.75002.75002.75002.75002.75001
Aug 8, 20242.71002.71002.71002.71002.71001
Aug 7, 20242.80002.80002.63002.71002.710010
Aug 6, 20242.90002.95002.90002.95002.95008
Aug 5, 20242.80003.10002.80003.10003.10003
Aug 2, 20242.85002.90002.85002.90002.90004
Aug 1, 20243.00003.10002.90002.90002.900014
Jul 29, 20243.30003.30003.30003.30003.30001
Jul 26, 20243.48003.50003.48003.50003.5000-
Jul 25, 20243.09003.25003.09003.25003.250012
Jul 23, 20242.83002.83002.83002.83002.83004
Jul 22, 20243.25003.25003.20003.20003.200022
Jul 19, 20243.10003.20003.05003.20003.200044
Jul 18, 20243.63003.63003.63003.63003.63001
Jul 17, 20244.10004.10004.10004.10004.10001
Jul 16, 20244.15004.15004.15004.15004.15003
Jul 15, 20244.80005.20004.80005.20005.200067
Jul 3, 20245.50005.50005.50005.50005.50005
Jun 21, 20244.70004.70004.70004.70004.70001
Jun 20, 20245.00005.20005.00005.20005.20003
Jun 17, 20244.46004.70004.46004.60004.600013
Jun 14, 20244.84004.84004.84004.84004.84001
Jun 13, 20245.10005.10005.00005.00005.00002
Jun 7, 20245.75005.85005.75005.85005.85005
May 28, 20247.86007.86007.86007.86007.86001