OPR - Delayed Quote USD
RIO Jun 2025 62.500 put (RIO250620P00062500)
1.6500
0.0000
(0.00%)
As of May 21 at 1:21:34 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 1.5800 | 1.6500 | 1.4600 | 1.6500 | 1.6500 | 274 |
| May 20, 2025 | 1.5100 | 1.6500 | 1.5100 | 1.6500 | 1.6500 | 25 |
| May 19, 2025 | 2.0500 | 2.2000 | 1.7100 | 1.7100 | 1.7100 | 20 |
| May 16, 2025 | 2.0500 | 2.0500 | 1.5500 | 1.5500 | 1.5500 | 256 |
| May 15, 2025 | 1.9100 | 1.9100 | 1.6000 | 1.6000 | 1.6000 | 57 |
| May 14, 2025 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 260 |
| May 13, 2025 | 1.8400 | 1.8400 | 1.7200 | 1.7500 | 1.7500 | - |
| May 9, 2025 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3 |
| May 7, 2025 | 3.1300 | 3.4600 | 3.1300 | 3.4600 | 3.4600 | 12 |
| May 2, 2025 | 3.6300 | 3.6300 | 3.3700 | 3.6000 | 3.6000 | 8 |
| Apr 28, 2025 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 7 |
| Apr 25, 2025 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2 |
| Apr 24, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 5 |
| Apr 23, 2025 | 3.0500 | 3.3000 | 3.0500 | 3.3000 | 3.3000 | 78 |
| Apr 22, 2025 | 3.9900 | 4.2000 | 3.9900 | 4.2000 | 4.2000 | 23 |
| Apr 21, 2025 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 2 |
| Apr 16, 2025 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| Apr 8, 2025 | 9.8500 | 9.8900 | 9.8500 | 9.8900 | 9.8900 | 2 |
| Apr 7, 2025 | 9.0200 | 9.1000 | 8.5500 | 8.5500 | 8.5500 | 15 |
| Apr 4, 2025 | 7.5200 | 8.0000 | 7.5200 | 8.0000 | 8.0000 | 5 |
| Apr 2, 2025 | 4.0500 | 4.2000 | 4.0500 | 4.1000 | 4.1000 | 84 |
| Apr 1, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 25 |
| Mar 28, 2025 | 2.9500 | 3.1600 | 2.9500 | 3.1600 | 3.1600 | 2 |
| Mar 27, 2025 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 19 |
| Mar 26, 2025 | 2.4000 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 12 |
| Mar 25, 2025 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 3 |
| Mar 24, 2025 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 34 |
| Mar 21, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2 |
| Mar 20, 2025 | 2.6500 | 2.6600 | 2.4500 | 2.6600 | 2.6600 | 32 |
| Mar 19, 2025 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 5 |
| Mar 18, 2025 | 2.3500 | 2.4500 | 2.2000 | 2.2000 | 2.2000 | 215 |
| Mar 17, 2025 | 2.4500 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 47 |
| Mar 14, 2025 | 3.1000 | 3.1000 | 2.7500 | 2.8000 | 2.8000 | 29 |
| Mar 13, 2025 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 19 |
| Mar 12, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 121 |
| Mar 11, 2025 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 8 |
| Mar 10, 2025 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 60 |
| Mar 7, 2025 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 173 |
| Mar 6, 2025 | 3.4000 | 3.6600 | 3.4000 | 3.6600 | 3.6600 | 10 |
| Mar 3, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 3 |
| Feb 20, 2025 | 3.3400 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 46 |
| Feb 19, 2025 | 3.6000 | 4.4600 | 3.6000 | 4.4600 | 4.4600 | 115 |
| Feb 14, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 367 |
| Feb 7, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 93 |
| Feb 6, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1 |
| Feb 5, 2025 | 4.4700 | 4.4700 | 4.4600 | 4.4600 | 4.4600 | 5 |
| Jan 30, 2025 | 5.1600 | 5.1700 | 5.1600 | 5.1700 | 5.1700 | 4 |
| Jan 29, 2025 | 5.7600 | 6.0000 | 5.7600 | 6.0000 | 6.0000 | 221 |
| Jan 24, 2025 | 4.4000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 72 |
| Jan 17, 2025 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 54 |
| Jan 16, 2025 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 157 |
| Jan 6, 2025 | 6.7000 | 6.7000 | 6.6200 | 6.6200 | 6.6200 | 4 |
| Jan 3, 2025 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 2 |
| Dec 24, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 1 |
| Dec 17, 2024 | 5.5500 | 5.5500 | 5.3000 | 5.3000 | 5.3000 | 7 |
| Dec 12, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4 |
| Dec 9, 2024 | 3.5000 | 3.8400 | 3.5000 | 3.8400 | 3.8400 | 14 |
| Dec 6, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4 |
| Dec 3, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2 |
| Nov 29, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1 |
| Nov 26, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 3 |
| Nov 21, 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 5 |
| Nov 20, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1 |
| Nov 13, 2024 | 5.9000 | 5.9300 | 5.9000 | 5.9300 | 5.9300 | 4 |
| Nov 12, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 4 |
| Nov 11, 2024 | 4.9000 | 4.9700 | 4.9000 | 4.9700 | 4.9700 | 13 |
| Nov 8, 2024 | 4.1800 | 4.2400 | 4.1800 | 4.2400 | 4.2400 | 2 |
| Oct 23, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 11 |
| Oct 22, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1 |
| Oct 17, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 10 |
| Oct 16, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 14, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 10 |
| Oct 8, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Oct 7, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 4, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 4 |
| Oct 2, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2 |
| Sep 27, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1 |
| Sep 26, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 6 |
| Sep 24, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 6 |
| Sep 23, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Sep 13, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 10 |
| Sep 3, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| Aug 28, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 6 |
| Aug 27, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 1 |
| Aug 20, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1 |
| Aug 19, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 12 |
| Aug 16, 2024 | 5.0300 | 6.3000 | 5.0300 | 6.1000 | 6.1000 | 12 |
| Aug 14, 2024 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | 6.6000 | 5 |
| Aug 8, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 5 |
| Aug 5, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 20 |
| Aug 1, 2024 | 5.5500 | 6.2000 | 5.5500 | 6.2000 | 6.2000 | 9 |
| Jul 31, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 1 |
| Jul 26, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.5000 | 5.5000 | 13 |
| Jul 25, 2024 | 5.6000 | 5.7200 | 5.6000 | 5.7200 | 5.7200 | 2 |
| Jul 24, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| Jul 22, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 1 |
| Jul 17, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 7 |
| Jul 15, 2024 | 4.6200 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | 3 |
| Jul 12, 2024 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 239 |
| Jul 11, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Jul 10, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Jul 5, 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 8 |
| May 28, 2024 | 4.9400 | 4.9400 | 4.2400 | 4.2400 | 4.2400 | 120 |