Dark

RF20260116C20
RF Jan 16 2026 20.00 Call (RF260116C00020000)
option OPRA

EOD

May 8, 2025

2.85+4.779%(+0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.87	2.94	2.85	2.85	+4.779%	3	1,800	0.000%
2025-05-07	2.61	2.72	2.61	2.72	+3.422%	2	1,800	+4.779%
2025-05-06	2.56	2.63	2.56	2.63	-1.866%	2	1,800	+8.365%
2025-05-02	2.61	2.68	2.61	2.68	+4.688%	4	1,800	+6.343%
2025-05-01	2.46	2.56	2.46	2.56	+9.402%	2	1,799	+11.328%
2025-04-30	2.21	2.34	2.21	2.34	-4.098%	2	1,798	+21.795%
2025-04-29	2.32	2.44	2.32	2.44	+2.092%	2	1,798	+16.803%
2025-04-28	2.26	2.39	2.26	2.39	-2.049%	2	1,798	+19.247%
2025-04-25	2.36	2.44	2.36	2.44	+2.092%	4	1,798	+16.803%
2025-04-24	2.27	2.39	2.27	2.39	+6.222%	10	1,798	+19.247%
2025-04-23	2.25	2.25	2.25	2.25	+10.837%	3	1,798	+26.667%
2025-04-22	1.93	2.08	1.93	2.03	+3.571%	4	1,795	+40.394%
2025-04-17	1.96	1.96	1.96	1.96	-1.508%	14	1,781	+45.408%
2025-04-16	1.98	2.04	1.91	1.99	-5.238%	11	1,781	+43.216%
2025-04-15	2.03	2.16	2.01	2.10	+5.528%	22	1,781	+35.714%
2025-04-14	1.77	2.04	1.77	1.99	+12.429%	16	1,781	+43.216%
2025-04-11	1.62	1.80	1.62	1.77	-4.324%	38	1,781	+61.017%
2025-04-10	1.80	1.85	1.65	1.85	-21.941%	59	1,785	+54.054%
2025-04-09	1.58	2.37	1.51	2.37	+27.419%	24	1,837	+20.253%
2025-04-08	2.19	2.19	1.78	1.86	+3.333%	74	1,843	+53.226%
2025-04-07	1.63	1.92	1.63	1.80	-5.263%	25	1,803	+58.333%
2025-04-04	1.58	1.90	1.58	1.90	-13.636%	70	1,810	+50.000%
2025-04-03	2.20	2.20	2.20	2.20	-42.105%	7	1,801	+29.545%
2025-03-25	3.80	3.80	3.80	3.80	+5.556%	1	1,801	-25.000%
2025-03-24	3.60	3.60	3.60	3.60	0.000%	1	1,802	-20.833%
2025-03-07	3.60	3.60	3.60	3.60	-7.692%	4	1,802	-20.833%
2025-03-04	3.66	3.95	3.66	3.90	-20.570%	22	1,800	-26.923%
2025-02-21	4.93	4.93	4.91	4.91	-4.845%	14	1,805	-41.955%
2025-02-20	5.16	5.16	5.16	5.16	-6.182%	10	1,804	-44.767%
2025-02-19	5.50	5.50	5.50	5.50	-0.901%	1	1,800	-48.182%
2025-02-18	5.55	5.55	5.55	5.55	-6.723%	1	1,800	-48.649%
2025-01-29	5.95	5.95	5.95	5.95	+4.569%	1	1,800	-52.101%
2025-01-27	5.69	5.69	5.69	5.69	+3.455%	10	1,800	-49.912%
2025-01-24	5.50	5.50	5.50	5.50	+3.774%	2	1,805	-48.182%
2025-01-23	5.30	5.30	5.30	5.30	-2.574%	2	1,806	-46.226%
2025-01-22	5.44	5.44	5.44	5.44	+4.415%	13	1,806	-47.610%
2025-01-17	5.16	5.21	5.16	5.21	-2.617%	4	1,820	-45.298%
2025-01-16	5.35	5.35	5.35	5.35	+11.458%	1	1,820	-46.729%
2024-12-31	4.80	4.80	4.80	4.80	-3.030%	1	1,821	-40.625%
2024-12-30	5.10	5.10	4.95	4.95	-2.941%	24	1,821	-42.424%
2024-12-24	5.10	5.10	5.10	5.10	+2.000%	13	1,817	-44.118%
2024-12-23	5.00	5.00	5.00	5.00	-26.036%	3	1,817	-43.000%
2024-12-09	7.00	7.00	6.76	6.76	-6.111%	20	1,817	-57.840%
2024-12-06	7.20	7.20	7.20	7.20	-5.263%	4	1,810	-60.417%
2024-12-02	7.60	7.60	7.60	7.60	-6.863%	5	1,811	-62.500%
2024-11-27	8.16	8.16	8.16	8.16	+4.215%	1	1,812	-65.074%
2024-11-22	7.77	7.83	7.77	7.83	+12.017%	4	1,812	-63.602%
2024-11-19	7.00	7.00	6.93	6.99	-0.710%	25	1,813	-59.227%
2024-11-11	7.04	7.04	7.04	7.04	+11.392%	20	1,788	-59.517%
2024-11-07	6.32	6.32	6.32	6.32	-7.737%	12	1,768	-54.905%
2024-11-06	6.80	6.85	6.80	6.85	+39.796%	15	1,780	-58.394%
2024-11-05	4.90	4.90	4.90	4.90	-9.259%	5	1,780	-41.837%
2024-10-30	5.40	5.40	5.40	5.40	+12.033%	10	1,780	-47.222%
2024-10-25	4.82	4.82	4.82	4.82	-10.741%	2	1,780	-40.871%
2024-10-17	5.40	5.40	5.40	5.40	+22.727%	1	1,779	-47.222%
2024-10-04	4.47	4.47	4.40	4.40	-6.780%	352	1,779	-35.227%
2024-08-30	4.72	4.72	4.72	4.72	+2.609%	252	1,532	-39.619%
2024-08-29	4.60	4.60	4.60	4.60	+2.222%	43	1,532	-38.043%
2024-08-28	4.40	4.50	4.40	4.50	+4.651%	38	1,490	-36.667%
2024-08-26	4.50	4.50	4.30	4.30	+8.861%	136	1,481	-33.721%
2024-08-23	3.95	3.95	3.95	3.95	+12.857%	2	1,434	-27.848%
2024-08-21	3.50	3.50	3.50	3.50	+2.941%	87	1,434	-18.571%
2024-08-20	3.50	3.60	3.40	3.40	0.000%	4	1,347	-16.176%
2024-08-19	3.40	3.40	3.40	3.40	+3.030%	67	1,348	-16.176%
2024-08-08	3.30	3.30	3.30	3.30	-2.941%	5	1,306	-13.636%
2024-08-05	3.30	3.40	3.30	3.40	+4.615%	10	1,301	-16.176%
2024-08-02	3.25	3.25	3.25	3.25	-9.722%	10	1,311	-12.308%
2024-08-01	3.60	3.60	3.60	3.60	-16.859%	8	1,311	-20.833%
2024-07-31	4.40	4.40	4.33	4.33	+0.698%	15	1,303	-34.180%
2024-07-23	4.30	4.30	4.30	4.30	+3.365%	9	1,288	-33.721%
2024-07-19	4.16	4.16	4.16	4.16	-0.952%	2	1,288	-31.490%
2024-07-18	4.30	4.30	4.20	4.20	+3.194%	51	1,288	-32.143%
2024-07-17	4.07	4.07	4.07	4.07	+10.000%	1	1,293	-29.975%
2024-07-16	3.50	3.71	3.50	3.70	+19.355%	41	1,292	-22.973%
2024-07-12	3.10	3.10	3.10	3.10	-0.322%	4	1,286	-8.065%
2024-07-11	2.95	3.11	2.95	3.11	+15.185%	11	1,284	-8.360%
2024-07-09	2.75	2.75	2.70	2.70	+8.434%	80	1,284	+5.556%
2024-07-08	2.49	2.55	2.48	2.49	+3.750%	55	1,284	+14.458%
2024-07-05	2.40	2.40	2.40	2.40	-11.111%	10	1,253	+18.750%
2024-07-03	2.75	2.75	2.70	2.70	+3.846%	17	1,251	+5.556%
2024-07-02	2.60	2.60	2.60	2.60	-5.797%	1	1,251	+9.615%
2024-06-28	2.76	2.76	2.76	2.76	+45.263%	1	1,250	+3.261%
2024-06-26	1.90	1.90	1.90	1.90	-16.300%	1	1,249	+50.000%
2024-06-24	2.27	2.27	2.27	2.27	+14.070%	5	1,249	+25.551%
2024-06-17	1.99	1.99	1.99	1.99	-13.478%	11	1,249	+43.216%
2024-06-12	2.30	2.30	2.30	2.30	+35.294%	1	1,238	+23.913%
2024-06-11	1.70	1.70	1.70	1.70	-18.269%	2	1,238	+67.647%
2024-06-06	2.08	2.08	2.08	2.08	-7.965%	1	1,236	+37.019%
2024-05-31	2.26	2.26	2.26	2.26	+6.604%	2	1,236	+26.106%
2024-05-24	2.12	2.12	2.12	2.12	-7.826%	2	1,236	+34.434%
2024-05-23	2.30	2.30	2.30	2.30	-8.000%	16	1,234	+23.913%
2024-05-22	2.51	2.51	2.50	2.50	-10.714%	6	1,234	+14.000%
2024-05-20	2.80	2.80	2.80	2.80	-2.098%	1	1,228	+1.786%
2024-05-16	2.85	2.86	2.85	2.86	-4.667%	46	1,227	-0.350%
2024-05-14	3.00	3.00	3.00	3.00	+15.385%	1	1,181	-5.000%
2024-05-08	2.60	2.60	2.60	2.60	-8.772%	49	1,180	+9.615%
2024-05-07	2.87	2.87	2.85	2.85	+3.636%	4	1,132	0.000%
2024-05-02	2.75	2.75	2.75	2.75	-0.722%	1	1,130	+3.636%
2024-04-30	2.77	2.77	2.77	2.77	-2.807%	1	1,129	+2.888%
2024-04-25	2.85	2.85	2.85	2.85	+15.854%	18	1,128	0.000%
2024-04-22	2.51	2.51	2.46	2.46	-5.385%	12	1,128	+15.854%
2024-04-17	2.60	2.60	2.60	2.60	0.000%	1	1,116	+9.615%
2024-04-16	2.60	2.60	2.60	2.60	-10.345%	1	1,115	+9.615%
2024-04-15	2.90	2.90	2.90	2.90	-3.333%	1	1,114	-1.724%
2024-04-05	3.10	3.10	3.00	3.00	-8.537%	38	1,113	-5.000%
2024-04-03	3.30	3.30	3.28	3.28	-2.381%	2	1,114	-13.110%
2024-04-02	3.36	3.36	3.36	3.36	-6.667%	1,000	1,114	-15.179%
2024-03-28	3.58	3.60	3.58	3.60	+9.756%	29	86	-20.833%
2024-03-27	3.28	3.28	3.28	3.28	+10.438%	1	86	-13.110%
2024-03-25	2.97	2.97	2.97	2.97	-1.000%	1	87	-4.040%
2024-03-21	3.00	3.00	3.00	3.00	+11.111%	1	86	-5.000%
2024-03-20	2.70	2.70	2.70	2.70	+0.746%	10	85	+5.556%
2024-03-18	2.68	2.68	2.68	2.68	0.000%	1	85	+6.343%
2024-03-15	2.68	2.68	2.68	2.68	-9.153%	2	84	+6.343%
2024-03-08	2.95	2.95	2.95	2.95	-1.667%	40	84	-3.390%
2024-03-07	3.00	3.00	3.00	3.00	+11.111%	1	83	-5.000%
2024-03-05	2.70	2.70	2.70	2.70	+3.448%	2	83	+5.556%
2024-03-04	2.61	2.61	2.61	2.61	+37.368%	1	81	+9.195%
2024-02-06	2.30	2.30	1.90	1.90	-5.000%	3	80	+50.000%
2024-02-02	2.23	2.23	2.00	2.00	+5.263%	9	79	+42.500%
2024-01-31	1.90	1.90	1.90	1.90	-28.302%	1	76	+50.000%
2024-01-30	2.65	2.75	2.65	2.65	+3.922%	5	75	+7.547%
2024-01-29	2.55	2.55	2.55	2.55	+2.000%	10	70	+11.765%
2024-01-26	2.50	2.50	2.50	2.50	-5.660%	1	60	+14.000%
2024-01-25	2.60	2.65	2.60	2.65	-2.930%	2	60	+7.547%
2024-01-08	2.73	2.73	2.73	2.73	-10.492%	10	58	+4.396%
2024-01-02	2.85	3.05	2.85	3.05	+7.018%	3	56	-6.557%
2023-12-29	2.85	2.85	2.85	2.85	+5.556%	1	56	0.000%
2023-12-15	2.70	2.70	2.70	2.70	-2.527%	2	56	+5.556%
2023-12-14	2.40	2.77	2.40	2.77	+38.500%	4	56	+2.888%
2023-12-08	1.90	2.00	1.90	2.00	+15.607%	9	56	+42.500%
2023-12-06	1.72	1.73	1.72	1.73	+10.191%	30	56	+64.740%
2023-12-05	1.57	1.57	1.57	1.57	-10.286%	6	44	+81.529%
2023-12-04	1.75	1.75	1.75	1.75	+68.269%	1	38	+62.857%
2023-11-08	1.04	1.04	1.04	1.04	+38.667%	3	37	+174.038%
2023-11-01	0.75	0.75	0.75	0.75	-30.556%	1	37	+280.000%
2023-10-25	1.08	1.08	1.08	1.08	-48.571%	12	36	+163.889%
2023-09-29	2.00	2.10	2.00	2.10	+2.439%	23	36	+35.714%
2023-09-28	2.05	2.05	2.05	2.05	0.000%	16	16	+39.024%