Dark

RF20260116P20
RF Jan 16 2026 20.00 Put (RF260116P00020000)
option OPRA

EOD

May 8, 2025

1.69-11.518%(-0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.62	1.69	1.62	1.69	-11.518%	2	5,372	0.000%
2025-05-06	1.91	1.91	1.91	1.91	+1.596%	3	5,372	-11.518%
2025-05-02	1.76	1.88	1.76	1.88	-5.528%	4	5,369	-10.106%
2025-05-01	1.93	1.99	1.93	1.99	-8.295%	2	5,369	-15.075%
2025-04-30	2.14	2.20	2.14	2.17	+3.333%	12	5,369	-22.120%
2025-04-29	2.06	2.10	2.06	2.10	+2.439%	2	5,369	-19.524%
2025-04-28	2.11	2.18	2.05	2.05	-3.756%	12	5,369	-17.561%
2025-04-25	2.01	2.19	2.01	2.13	-3.182%	28	5,369	-20.657%
2025-04-24	2.15	2.24	2.11	2.20	0.000%	6	5,369	-23.182%
2025-04-23	2.03	2.20	2.03	2.20	-12.000%	6	5,369	-23.182%
2025-04-22	2.63	2.74	2.50	2.50	-14.384%	9	5,369	-32.400%
2025-04-21	2.83	2.99	2.81	2.92	+7.749%	10	5,369	-42.123%
2025-04-17	2.71	2.71	2.71	2.71	-0.733%	1	5,369	-37.638%
2025-04-16	2.72	2.84	2.65	2.73	+4.198%	12	5,369	-38.095%
2025-04-15	2.51	2.69	2.51	2.62	-8.392%	14	5,369	-35.496%
2025-04-14	2.93	3.02	2.85	2.86	-10.625%	18	5,369	-40.909%
2025-04-10	2.80	3.20	2.80	3.20	+29.555%	18	5,369	-47.188%
2025-04-09	2.37	2.54	2.37	2.47	-25.152%	14	5,387	-31.579%
2025-04-08	3.30	3.30	3.30	3.30	+3.125%	2	5,387	-48.788%
2025-04-07	3.72	3.72	3.20	3.20	+42.222%	120	5,388	-47.188%
2025-04-03	2.25	2.25	2.25	2.25	+45.161%	3	5,483	-24.889%
2025-04-01	1.55	1.55	1.55	1.55	-2.516%	1	5,483	+9.032%
2025-03-31	1.70	1.70	1.59	1.59	-0.625%	9	5,484	+6.289%
2025-03-28	1.60	1.60	1.60	1.60	+14.286%	4	5,487	+5.625%
2025-03-27	1.40	1.40	1.40	1.40	+12.903%	10	5,489	+20.714%
2025-03-25	1.24	1.24	1.24	1.24	-20.000%	1	5,499	+36.290%
2025-03-21	1.55	1.55	1.55	1.55	-6.627%	4	5,499	+9.032%
2025-03-19	1.66	1.66	1.66	1.66	+0.606%	10	5,501	+1.807%
2025-03-17	1.65	1.65	1.65	1.65	-13.158%	4	5,491	+2.424%
2025-03-12	1.90	1.90	1.90	1.90	+2.703%	2	5,495	-11.053%
2025-03-11	1.85	1.85	1.85	1.85	+54.167%	1	5,497	-8.649%
2025-02-26	1.20	1.20	1.20	1.20	-4.000%	221	5,498	+40.833%
2025-02-25	1.25	1.25	1.25	1.25	+13.636%	6	5,287	+35.200%
2025-02-21	1.10	1.10	1.10	1.10	+0.917%	26	5,287	+53.636%
2025-02-14	1.09	1.09	1.09	1.09	+5.825%	4	5,279	+55.046%
2025-02-07	1.03	1.03	1.03	1.03	+8.421%	2	5,279	+64.078%
2025-01-28	0.95	0.95	0.95	0.95	-13.636%	1,220	5,279	+77.895%
2025-01-27	1.00	1.10	1.00	1.10	+4.762%	255	4,248	+53.636%
2025-01-24	1.05	1.05	1.05	1.05	0.000%	14	4,128	+60.952%
2025-01-23	1.00	1.05	1.00	1.05	+5.000%	735	4,128	+60.952%
2025-01-22	1.00	1.01	1.00	1.00	+7.527%	210	3,405	+69.000%
2025-01-21	1.00	1.00	0.93	0.93	-10.577%	12	3,337	+81.720%
2025-01-17	1.04	1.04	1.04	1.04	-25.714%	2	3,337	+62.500%
2025-01-10	1.45	1.45	1.35	1.40	+16.667%	632	3,337	+20.714%
2025-01-07	1.20	1.20	1.20	1.20	+9.091%	4	3,155	+40.833%
2025-01-06	1.10	1.10	1.10	1.10	-15.385%	2	3,151	+53.636%
2025-01-02	1.30	1.30	1.30	1.30	+28.713%	15	3,151	+30.000%
2024-12-12	1.00	1.01	1.00	1.01	+98.039%	3	3,151	+67.327%
2024-11-29	0.51	0.51	0.51	0.51	-32.000%	2	3,151	+231.373%
2024-11-27	0.75	0.75	0.75	0.75	+19.048%	1	3,151	+125.333%
2024-11-20	0.63	0.63	0.63	0.63	-33.684%	1	3,151	+168.254%
2024-11-06	0.95	0.95	0.95	0.95	-35.374%	1	3,150	+77.895%
2024-10-25	1.47	1.47	1.47	1.47	+5.000%	2	3,149	+14.966%
2024-10-22	1.40	1.40	1.40	1.40	0.000%	1	3,148	+20.714%
2024-10-21	1.40	1.40	1.40	1.40	0.000%	1	3,147	+20.714%
2024-10-18	1.40	1.40	1.40	1.40	-17.160%	2	3,146	+20.714%
2024-09-24	1.69	1.69	1.69	1.69	+2.424%	4	3,145	0.000%
2024-09-23	1.65	1.65	1.65	1.65	+3.125%	1	3,145	+2.424%
2024-09-19	1.65	1.65	1.60	1.60	-8.571%	2	3,144	+5.625%
2024-09-18	1.75	1.75	1.75	1.75	-7.895%	1	3,142	-3.429%
2024-09-05	1.90	1.90	1.90	1.90	+11.765%	1	3,141	-11.053%
2024-08-30	1.70	1.70	1.70	1.70	-2.857%	4	3,142	-0.588%
2024-08-29	1.75	1.75	1.75	1.75	+6.061%	10	3,142	-3.429%
2024-08-26	1.65	1.65	1.65	1.65	-5.714%	10	3,132	+2.424%
2024-08-23	1.75	1.75	1.75	1.75	+360.526%	2	3,127	-3.429%
2024-08-22	1.95	1.95	0.38	0.38	-81.000%	4	3,126	+344.737%
2024-08-21	2.05	2.05	2.00	2.00	+8.108%	6	3,126	-15.500%
2024-08-20	1.88	1.88	1.85	1.85	-7.500%	150	3,125	-8.649%
2024-08-19	2.00	2.00	2.00	2.00	-4.762%	1	3,003	-15.500%
2024-08-16	2.10	2.10	2.10	2.10	-4.110%	6	3,002	-19.524%
2024-08-15	2.19	2.19	2.19	2.19	-17.045%	3	3,002	-22.831%
2024-08-08	2.64	2.64	2.64	2.64	+34.694%	1	2,999	-35.985%
2024-07-24	1.96	1.96	1.96	1.96	+4.255%	1,500	2,999	-13.776%
2024-07-22	1.88	1.88	1.88	1.88	-3.590%	4	1,649	-10.106%
2024-07-19	1.95	1.95	1.95	1.95	-8.019%	1,510	1,649	-13.333%
2024-07-16	2.17	2.17	2.12	2.12	-1.852%	40	1,139	-20.283%
2024-07-15	2.27	2.27	2.16	2.16	-10.373%	22	1,140	-21.759%
2024-07-01	2.41	2.41	2.41	2.41	-9.738%	6	1,140	-29.876%
2024-06-28	2.67	2.67	2.67	2.67	-23.055%	20	1,140	-36.704%
2024-05-29	3.47	3.47	3.47	3.47	+26.182%	5	1,145	-51.297%
2024-05-20	2.75	2.75	2.75	2.75	-1.786%	15	1,145	-38.545%
2024-05-16	2.80	2.80	2.80	2.80	0.000%	20	1,130	-39.643%
2024-05-15	2.80	2.80	2.80	2.80	-4.437%	23	1,110	-39.643%
2024-04-02	2.93	2.93	2.93	2.93	+6.545%	1,000	1,087	-42.321%
2024-04-01	2.75	2.75	2.75	2.75	-1.786%	10	87	-38.545%
2024-03-27	2.80	2.80	2.80	2.80	-3.448%	10	77	-39.643%
2024-03-21	2.90	2.90	2.90	2.90	-29.440%	10	77	-41.724%
2024-02-05	4.11	4.11	4.11	4.11	+17.429%	50	67	-58.881%
2023-12-22	3.50	3.50	3.50	3.50	-12.500%	15	2	-51.714%
2023-12-13	4.00	4.00	4.00	4.00	-4.762%	2	2	-57.750%
2023-12-04	4.20	4.20	4.20	4.20	-35.385%	2	4	-59.762%
2023-10-31	6.50	6.50	6.50	6.50	0.000%	2	2	-74.000%