Dark

RF20270115C25
RF Jan 15 2027 25.00 Call (RF270115C00025000)
option OPRA

EOD

Jul 28, 2026

6.65-4.317%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	6.5600	6.6500	6.5600	6.6500	-4.317%	2	669	0.000%
2026-07-13	6.9500	6.9500	6.9500	6.9500	+2.206%	1	671	-4.317%
2026-07-10	6.8000	6.8000	6.8000	6.8000	+6.250%	1	672	-2.206%
2026-07-07	6.5400	6.5400	6.4000	6.4000	+4.746%	2	672	+3.906%
2026-07-02	6.1100	6.1100	6.1100	6.1100	-3.016%	1	673	+8.838%
2026-07-01	6.3000	6.3000	6.3000	6.3000	+5.000%	1	673	+5.556%
2026-06-30	6.0000	6.0000	6.0000	6.0000	+7.143%	5	673	+10.833%
2026-06-24	5.3400	5.6000	5.3400	5.6000	+1.818%	3	673	+18.750%
2026-06-12	5.5000	5.5000	5.5000	5.5000	+30.952%	30	644	+20.909%
2026-06-01	4.2000	4.2000	4.2000	4.2000	-0.709%	1	644	+58.333%
2026-05-28	4.2300	4.2300	4.2300	4.2300	+15.890%	1	644	+57.210%
2026-05-18	3.6600	3.6600	3.6500	3.6500	-13.095%	2	645	+82.192%
2026-05-11	4.2000	4.2000	4.2000	4.2000	+5.000%	3	647	+58.333%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-21.569%	2	644	+66.250%
2026-04-23	5.1000	5.1000	5.1000	5.1000	+4.082%	1	644	+30.392%
2026-04-20	4.9000	4.9000	4.9000	4.9000	+31.720%	5	644	+35.714%
2026-04-02	3.7200	3.7200	3.7200	3.7200	+24.000%	42	686	+78.763%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-5.660%	3	686	+121.667%
2026-03-18	3.4000	3.4000	3.1800	3.1800	-0.625%	2	685	+109.119%
2026-03-17	3.3000	3.3000	3.2000	3.2000	-1.538%	8	685	+107.813%
2026-03-13	3.2500	3.2500	3.2500	3.2500	-22.249%	1	677	+104.615%
2026-03-06	4.1800	4.1800	4.1800	4.1800	-7.111%	1	676	+59.091%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-17.431%	75	676	+47.778%
2026-02-25	5.2500	5.4500	5.2500	5.4500	-11.812%	97	806	+22.018%
2026-02-20	6.2200	6.2200	6.1800	6.1800	+12.364%	20	806	+7.605%
2026-02-02	5.4000	5.5000	5.4000	5.5000	+9.127%	38	786	+20.909%
2026-01-29	5.0400	5.0400	5.0400	5.0400	+15.862%	10	787	+31.944%
2026-01-20	4.7000	4.7000	4.3500	4.3500	-4.396%	31	777	+52.874%
2026-01-16	4.5500	4.5500	4.5500	4.5500	-12.500%	2	788	+46.154%
2026-01-15	5.2000	5.2000	5.2000	5.2000	+5.051%	2	788	+27.885%
2026-01-13	4.9500	4.9500	4.9500	4.9500	-8.333%	1	786	+34.343%
2026-01-12	5.4000	5.4000	5.4000	5.4000	+3.846%	2	785	+23.148%
2026-01-09	5.2000	5.2000	5.2000	5.2000	-4.587%	10	785	+27.885%
2026-01-08	5.4500	5.4500	5.4500	5.4500	+29.762%	1	785	+22.018%
2025-12-31	4.2000	4.3000	4.2000	4.2000	-2.326%	43	784	+58.333%
2025-12-30	4.2000	4.3000	4.2000	4.3000	-2.715%	16	784	+54.651%
2025-12-29	4.4200	4.4200	4.4200	4.4200	+22.778%	2	784	+50.452%
2025-12-03	3.6000	3.6000	3.6000	3.6000	+9.091%	11	782	+84.722%
2025-12-01	3.2000	3.3000	3.2000	3.3000	0.000%	4	772	+101.515%
2025-11-28	3.3000	3.3000	3.3000	3.3000	+2.804%	3	772	+101.515%
2025-11-26	3.0800	3.2100	3.0800	3.2100	+3.548%	126	646	+107.165%
2025-11-25	3.1000	3.1000	3.1000	3.1000	+10.714%	75	646	+114.516%
2025-11-24	2.9000	2.9000	2.8000	2.8000	+9.804%	2	583	+137.500%
2025-11-19	2.6000	2.6500	2.5500	2.5500	-1.923%	32	583	+160.784%
2025-11-18	2.6000	2.6000	2.6000	2.6000	-11.864%	2	572	+155.769%
2025-11-17	2.9000	2.9500	2.9000	2.9500	-12.463%	50	573	+125.424%
2025-11-12	3.5000	3.5000	3.2000	3.3700	+9.416%	105	593	+97.329%
2025-11-10	3.0800	3.0800	3.0800	3.0800	+12.000%	2	582	+115.909%
2025-11-07	2.7500	2.7500	2.7500	2.7500	+12.245%	2	582	+141.818%
2025-11-03	2.4500	2.4500	2.4500	2.4500	0.000%	1	581	+171.429%
2025-10-20	2.5000	2.5000	2.4500	2.4500	+11.364%	6	581	+171.429%
2025-10-16	2.4500	2.4500	2.2000	2.2000	-33.934%	60	577	+202.273%
2025-10-14	3.3300	3.3300	3.3300	3.3300	-14.615%	3	517	+99.700%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-14.847%	1	514	+70.513%
2025-09-19	4.6000	4.6000	4.5800	4.5800	+6.512%	10	514	+45.197%
2025-09-17	4.3000	4.3000	4.3000	4.3000	-10.417%	1	514	+54.651%
2025-09-05	4.8000	4.8000	4.8000	4.8000	+24.675%	40	513	+38.542%
2025-08-22	3.8500	3.8500	3.8500	3.8500	+14.925%	2	513	+72.727%
2025-08-18	3.3500	3.3500	3.3500	3.3500	+3.077%	8	513	+98.507%
2025-08-15	3.5000	3.5000	3.2500	3.2500	-3.846%	25	521	+104.615%
2025-08-14	3.3800	3.3800	3.3800	3.3800	+5.625%	10	513	+96.746%
2025-08-13	3.2000	3.2000	3.2000	3.2000	+6.667%	1	512	+107.813%
2025-08-12	3.0000	3.1000	3.0000	3.0000	+4.167%	3	511	+121.667%
2025-08-11	2.8800	2.8800	2.8800	2.8800	-0.690%	1	510	+130.903%
2025-08-06	2.9000	2.9000	2.9000	2.9000	-7.643%	20	511	+129.310%
2025-08-05	3.0300	3.1400	3.0300	3.1400	+1.948%	4	511	+111.783%
2025-08-01	3.0800	3.0800	3.0800	3.0800	-23.000%	1	511	+115.909%
2025-07-28	4.0000	4.0000	4.0000	4.0000	-0.990%	3	512	+66.250%
2025-07-24	3.9400	4.0400	3.9400	4.0400	+9.189%	2	512	+64.604%
2025-07-22	3.7000	3.7000	3.7000	3.7000	+15.625%	47	512	+79.730%
2025-07-18	3.2000	3.2000	3.2000	3.2000	+10.727%	2	465	+107.813%
2025-07-14	2.8900	2.8900	2.8900	2.8900	-5.246%	4	467	+130.104%
2025-07-11	2.9400	3.0500	2.9400	3.0500	+14.232%	2	467	+118.033%
2025-07-01	2.5000	2.7000	2.5000	2.6700	+13.136%	62	468	+149.064%
2025-06-27	2.3100	2.4500	2.3100	2.3600	+3.057%	6	409	+181.780%
2025-06-26	2.0900	2.2900	2.0900	2.2900	+10.628%	2	405	+190.393%
2025-06-25	1.9600	2.0700	1.9600	2.0700	-8.811%	2	405	+221.256%
2025-06-24	2.1000	2.2700	2.1000	2.2700	+17.010%	2	405	+192.952%
2025-06-23	1.7700	1.9400	1.7700	1.9400	+1.571%	2	405	+242.784%
2025-06-20	1.8100	1.9100	1.8100	1.9100	+1.596%	4	405	+248.168%
2025-06-18	1.7500	1.8800	1.7500	1.8800	+11.905%	2	405	+253.723%
2025-06-17	1.6500	1.7400	1.6500	1.6800	-8.696%	4	405	+295.833%
2025-06-16	1.7500	1.8400	1.7500	1.8400	+3.955%	2	406	+261.413%
2025-06-13	1.7000	1.7700	1.6200	1.7700	-14.904%	6	406	+275.706%
2025-06-09	1.9600	2.0800	1.9600	2.0800	+7.772%	2	406	+219.712%
2025-06-06	1.8500	1.9300	1.8200	1.9300	+14.201%	6	406	+244.560%
2025-06-05	1.5600	1.6900	1.5600	1.6900	+2.424%	2	407	+293.491%
2025-06-04	1.6100	1.7500	1.6100	1.6500	-3.509%	7	408	+303.030%
2025-06-03	1.7100	1.7100	1.7100	1.7100	+14.000%	1	408	+288.889%
2025-06-02	1.5000	1.5000	1.5000	1.5000	-11.243%	2	408	+343.333%
2025-05-30	1.6000	1.6900	1.5900	1.6900	-2.874%	10	406	+293.491%
2025-05-29	1.6100	1.7400	1.6100	1.7400	-1.136%	2	406	+282.184%
2025-05-28	1.6900	1.7600	1.6900	1.7600	+3.529%	2	406	+277.841%
2025-05-27	1.5800	1.7000	1.5800	1.7000	-1.734%	2	406	+291.176%
2025-05-22	1.5700	1.7300	1.5700	1.7300	-6.486%	2	406	+284.393%
2025-05-21	1.8300	1.9800	1.8300	1.8500	-15.138%	9	406	+259.459%
2025-05-20	2.0000	2.1800	2.0000	2.1800	-2.242%	2	413	+205.046%
2025-05-19	2.1100	2.2300	2.0700	2.2300	-0.889%	9	413	+198.206%
2025-05-16	1.9800	2.2500	1.9800	2.2500	+12.500%	10	406	+195.556%
2025-05-15	1.9600	2.1300	1.9600	2.0000	-6.542%	3	403	+232.500%
2025-05-14	2.0200	2.1400	2.0200	2.1400	-1.382%	2	403	+210.748%
2025-05-13	2.0400	2.2000	2.0400	2.1700	0.000%	5	403	+206.452%
2025-05-12	2.0300	2.1700	2.0300	2.1700	+30.723%	2	403	+206.452%
2025-05-09	1.6400	1.7300	1.6400	1.6600	-8.791%	6	403	+300.602%
2025-05-08	1.6700	1.8200	1.6700	1.8200	+14.465%	2	403	+265.385%
2025-05-07	1.5900	1.5900	1.5900	1.5900	+11.189%	1	403	+318.239%
2025-04-30	1.2900	1.4300	1.2900	1.4300	-2.721%	2	402	+365.035%
2025-04-29	1.3100	1.4700	1.3100	1.4700	-1.342%	2	402	+352.381%
2025-04-28	1.3700	1.4900	1.3700	1.4900	+7.194%	2	402	+346.309%
2025-04-23	1.4200	1.4200	1.3900	1.3900	+20.870%	3	402	+378.417%
2025-04-22	1.1000	1.1500	1.1000	1.1500	+6.481%	21	401	+478.261%
2025-04-21	1.0800	1.0800	1.0800	1.0800	-6.087%	2	399	+515.741%
2025-04-11	1.3000	1.3000	1.0600	1.1500	-10.853%	6	399	+478.261%
2025-04-10	1.2900	1.2900	1.2900	1.2900	-0.769%	5	398	+415.504%
2025-04-08	1.4000	1.4300	1.3000	1.3000	-0.763%	11	398	+411.538%
2025-04-07	1.2800	1.3100	1.2800	1.3100	+12.931%	4	398	+407.634%
2025-04-04	1.1600	1.1600	1.1600	1.1600	-4.132%	2	400	+473.276%
2025-04-03	1.2100	1.2100	1.2100	1.2100	-32.778%	35	399	+449.587%
2025-04-02	1.8000	1.8000	1.8000	1.8000	+1.695%	1	364	+269.444%
2025-03-28	1.7700	1.7700	1.7700	1.7700	-4.324%	20	364	+275.706%
2025-03-20	1.8500	1.8500	1.8500	1.8500	-5.612%	1	364	+259.459%
2025-03-19	1.9600	1.9600	1.9600	1.9600	+15.294%	10	363	+239.286%
2025-03-17	1.7000	1.7000	1.7000	1.7000	-8.108%	3	353	+291.176%
2025-03-14	1.8500	1.8500	1.8500	1.8500	0.000%	30	355	+259.459%
2025-03-12	1.6800	1.8500	1.6800	1.8500	-6.091%	6	340	+259.459%
2025-03-10	2.0000	2.0000	1.9600	1.9700	-6.635%	14	339	+237.563%
2025-03-06	2.0900	2.1100	2.0900	2.1100	-8.261%	11	339	+215.166%
2025-03-05	2.3000	2.3000	2.3000	2.3000	-2.128%	2	339	+189.130%
2025-03-04	2.2000	2.3500	2.1300	2.3500	-18.966%	22	337	+182.979%
2025-03-03	2.9000	2.9000	2.9000	2.9000	+7.407%	1	342	+129.310%
2025-02-25	2.7000	2.7000	2.7000	2.7000	-18.919%	3	339	+146.296%
2025-02-19	3.3800	3.3800	3.3300	3.3300	+9.180%	22	339	+99.700%
2025-02-03	3.0500	3.0500	3.0500	3.0500	-15.278%	1	336	+118.033%
2025-01-29	3.6000	3.6000	3.6000	3.6000	+5.882%	10	336	+84.722%
2025-01-22	3.3000	3.4000	3.3000	3.4000	+13.333%	281	336	+95.588%
2025-01-21	3.0000	3.0000	3.0000	3.0000	-12.281%	5	89	+121.667%
2025-01-15	3.4200	3.4200	3.4200	3.4200	+20.000%	10	89	+94.444%
2025-01-10	2.8500	2.8500	2.8500	2.8500	-1.384%	2	98	+133.333%
2024-12-31	2.8300	2.8900	2.8300	2.8900	-1.701%	10	97	+130.104%
2024-12-30	3.0000	3.0000	2.9400	2.9400	-5.161%	2	97	+126.190%
2024-12-26	3.1000	3.1000	3.1000	3.1000	-2.516%	35	95	+114.516%
2024-12-23	3.1900	3.1900	3.1800	3.1800	-16.316%	8	70	+109.119%
2024-12-13	3.8000	3.8000	3.8000	3.8000	0.000%	20	67	+75.000%
2024-12-12	3.8000	3.8000	3.8000	3.8000	-25.197%	2	77	+75.000%
2024-11-29	5.0200	5.0800	5.0200	5.0800	-5.400%	4	77	+30.906%
2024-11-26	5.3700	5.3700	5.3700	5.3700	-4.448%	5	75	+23.836%
2024-11-25	5.8000	5.8000	5.6200	5.6200	+8.915%	5	77	+18.327%
2024-11-22	5.2400	5.2400	5.1600	5.1600	+3.200%	6	80	+28.876%
2024-11-21	5.0000	5.0000	5.0000	5.0000	+11.111%	19	62	+33.000%
2024-11-15	4.5000	4.5000	4.5000	4.5000	0.000%	10	62	+47.778%
2024-11-14	4.5000	4.5000	4.5000	4.5000	0.000%	1	57	+47.778%
2024-11-11	4.4500	4.5000	4.4500	4.5000	+6.383%	12	58	+47.778%
2024-11-08	4.2300	4.2300	4.2300	4.2300	+51.071%	2	52	+57.210%
2024-11-04	2.8000	2.8000	2.8000	2.8000	-12.773%	2	52	+137.500%
2024-10-31	3.2100	3.2100	3.2100	3.2100	-5.588%	1	50	+107.165%
2024-10-30	3.3300	3.4000	3.3000	3.4000	+6.918%	14	49	+95.588%
2024-10-29	3.1800	3.1800	3.1800	3.1800	-0.625%	1	44	+109.119%
2024-10-28	3.2000	3.2000	3.2000	3.2000	+4.235%	3	43	+107.813%
2024-10-21	3.0700	3.0700	3.0700	3.0700	-6.970%	7	43	+116.612%
2024-10-17	3.3000	3.3000	3.3000	3.3000	-3.226%	3	50	+101.515%
2024-10-15	3.4200	3.4200	3.4000	3.4100	+12.914%	9	50	+95.015%
2024-10-14	3.2000	3.2000	3.0200	3.0200	+5.965%	7	41	+120.199%
2024-10-10	2.8500	2.8500	2.8500	2.8500	+5.556%	1	34	+133.333%
2024-10-08	2.7000	2.7000	2.7000	2.7000	-0.735%	9	35	+146.296%
2024-10-07	2.4000	2.7200	2.3000	2.7200	-6.207%	22	26	+144.485%
2024-09-20	2.9000	2.9000	2.9000	2.9000	0.000%	10	5	+129.310%