Dark

RF20270115C27
RF Jan 15 2027 27.00 Call (RF270115C00027000)
option OPRA

EOD

Jul 28, 2026

5.30+17.778%(+0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	5.3000	5.3000	5.3000	5.3000	+17.778%	5	2,888	0.000%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-25.125%	10	2,893	+17.778%
2026-07-16	6.0100	6.0100	6.0100	6.0100	+13.396%	5	2,903	-11.814%
2026-07-10	5.3000	5.3000	5.3000	5.3000	+14.719%	10	2,908	0.000%
2026-07-09	4.6200	4.6200	4.6200	4.6200	+18.462%	5	2,908	+14.719%
2026-07-08	3.9000	3.9000	3.9000	3.9000	-18.750%	120	2,903	+35.897%
2026-07-06	4.8000	4.8000	4.8000	4.8000	0.000%	1	3,004	+10.417%
2026-07-02	4.8000	4.8000	4.8000	4.8000	+6.195%	3	3,005	+10.417%
2026-06-30	4.5200	4.5200	4.5200	4.5200	-4.237%	3	3,005	+17.257%
2026-06-29	4.7200	4.7200	4.7200	4.7200	-1.667%	30	3,005	+12.288%
2026-06-25	4.8000	4.8000	4.8000	4.8000	+17.073%	30	2,975	+10.417%
2026-06-24	4.1000	4.1000	4.1000	4.1000	+17.143%	1	2,957	+29.268%
2026-06-18	3.3600	3.5000	3.3600	3.5000	-10.256%	6	2,963	+51.429%
2026-06-16	3.9000	3.9000	3.9000	3.9000	-11.364%	5	2,963	+35.897%
2026-06-09	4.4000	4.4000	4.4000	4.4000	+15.789%	30	2,963	+20.455%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+26.667%	31	2,933	+39.474%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+15.385%	1	2,933	+76.667%
2026-05-13	2.6000	2.6000	2.6000	2.6000	0.000%	1	2,933	+103.846%
2026-05-12	2.6000	2.6000	2.6000	2.6000	-6.810%	6	2,934	+103.846%
2026-05-11	2.4000	2.7900	2.4000	2.7900	-24.595%	20	2,934	+89.964%
2026-04-28	3.7000	3.7000	3.7000	3.7000	+23.333%	20	2,945	+43.243%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+36.364%	3	2,945	+76.667%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-11.290%	1	2,948	+140.909%
2026-03-26	2.4800	2.4800	2.4800	2.4800	+24.000%	5	2,948	+113.710%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-13.043%	1	2,953	+165.000%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-9.449%	2	2,952	+130.435%
2026-03-12	2.5400	2.5400	2.5400	2.5400	-5.926%	1	2,950	+108.661%
2026-03-09	2.6800	2.7000	2.6800	2.7000	-6.574%	6	2,949	+96.296%
2026-03-03	2.8900	2.8900	2.8900	2.8900	-12.424%	1	2,951	+83.391%
2026-02-27	3.3000	3.3000	3.3000	3.3000	-32.653%	50	2,952	+60.606%
2026-02-12	4.9000	4.9000	4.9000	4.9000	-7.547%	2	2,952	+8.163%
2026-02-11	5.3000	5.3000	5.3000	5.3000	-1.119%	40	2,950	0.000%
2026-02-10	5.3600	5.3600	5.3600	5.3600	-4.114%	1	2,950	-1.119%
2026-02-09	5.5900	5.5900	5.5900	5.5900	-0.179%	3	2,950	-5.188%
2026-02-06	5.8000	5.8000	5.6000	5.6000	+1.818%	37	2,950	-5.357%
2026-02-04	5.5000	5.5000	5.5000	5.5000	+30.952%	10	2,987	-3.636%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+33.333%	3	2,987	+26.190%
2026-01-28	3.1500	3.1500	3.1500	3.1500	-22.030%	1	2,987	+68.254%
2026-01-21	4.0400	4.0400	4.0400	4.0400	+18.129%	20	2,987	+31.188%
2026-01-20	3.5000	3.5000	3.4200	3.4200	-0.292%	42	2,977	+54.971%
2026-01-16	3.2500	3.4300	3.2500	3.4300	-13.165%	152	2,997	+54.519%
2026-01-15	3.9500	3.9500	3.9500	3.9500	+6.757%	1	2,997	+34.177%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-1.333%	2	2,997	+43.243%
2026-01-12	3.7500	3.7500	3.7500	3.7500	-7.635%	20	2,997	+41.333%
2026-01-09	3.6000	4.0700	3.6000	4.0600	-0.976%	10	2,977	+30.542%
2026-01-08	4.1000	4.1000	4.1000	4.1000	+3.015%	60	2,967	+29.268%
2026-01-06	3.8000	4.0000	3.8000	3.9800	+24.375%	779	2,917	+33.166%
2026-01-02	2.7700	3.2000	2.7700	3.2000	+6.667%	23	2,373	+65.625%
2025-12-30	2.7500	3.1000	2.7500	3.0000	-12.023%	36	2,367	+76.667%
2025-12-26	3.4100	3.4100	3.4100	3.4100	+1.488%	10	2,361	+55.425%
2025-12-24	3.3600	3.3600	3.3600	3.3600	+1.818%	5	2,371	+57.738%
2025-12-23	3.4800	3.5000	3.3000	3.3000	-0.901%	483	2,371	+60.606%
2025-12-22	3.3300	3.3300	3.3300	3.3300	-7.500%	2	2,432	+59.159%
2025-12-11	3.6000	3.6000	3.6000	3.6000	+9.091%	1	2,432	+47.222%
2025-12-10	3.1000	3.3000	3.1000	3.3000	+34.146%	25	2,433	+60.606%
2025-12-03	2.4600	2.4600	2.4600	2.4600	+9.333%	5	2,438	+115.447%
2025-12-02	2.2500	2.2500	2.2500	2.2500	-2.174%	2	2,433	+135.556%
2025-11-26	2.3000	2.3000	2.3000	2.3000	+2.222%	1	2,432	+130.435%
2025-11-25	2.2500	2.2500	2.2500	2.2500	+32.353%	10	2,432	+135.556%
2025-11-18	1.7000	1.7000	1.7000	1.7000	-19.431%	1	2,432	+211.765%
2025-11-14	2.1700	2.1700	1.7700	2.1100	-6.222%	5	2,431	+151.185%
2025-11-11	2.2500	2.2500	2.2500	2.2500	+1.351%	1	2,430	+135.556%
2025-11-10	2.1400	2.2300	2.1300	2.2200	+30.588%	19	2,430	+138.739%
2025-11-04	1.7000	1.7000	1.7000	1.7000	-2.857%	5	2,439	+211.765%
2025-11-03	1.7500	1.7500	1.7500	1.7500	-12.500%	2	2,444	+202.857%
2025-10-30	2.0000	2.0000	2.0000	2.0000	+4.167%	4	2,444	+165.000%
2025-10-29	1.9900	1.9900	1.9200	1.9200	+9.714%	5	2,444	+176.042%
2025-10-27	1.7500	1.7500	1.7500	1.7500	-13.793%	2	2,449	+202.857%
2025-10-24	2.0300	2.0300	2.0300	2.0300	+19.412%	13	2,449	+161.084%
2025-10-20	1.5700	1.7500	1.5700	1.7000	-2.857%	52	2,454	+211.765%
2025-10-17	1.5400	1.7500	1.5400	1.7500	-5.405%	5	2,418	+202.857%
2025-10-16	2.0000	2.2500	1.8500	1.8500	-15.909%	10	2,419	+186.486%
2025-10-15	2.2000	2.2000	2.2000	2.2000	-4.348%	2	2,413	+140.909%
2025-10-14	2.3000	2.3000	2.3000	2.3000	+17.347%	8	2,413	+130.435%
2025-10-13	2.0000	2.5000	1.9600	1.9600	-2.000%	24	2,417	+170.408%
2025-10-10	2.1500	2.1500	1.9800	2.0000	-13.043%	199	2,398	+165.000%
2025-10-08	2.3900	2.4500	2.3000	2.3000	-9.091%	10	2,443	+130.435%
2025-10-07	2.5300	2.5300	2.5300	2.5300	-3.435%	2	2,440	+109.486%
2025-10-02	2.5000	2.6200	2.5000	2.6200	-6.093%	2	2,440	+102.290%
2025-10-01	2.7900	2.7900	2.7900	2.7900	+11.155%	1	2,438	+89.964%
2025-09-30	2.5100	2.5100	2.5100	2.5100	-13.448%	1	2,438	+111.155%
2025-09-29	2.9000	2.9000	2.9000	2.9000	0.000%	10	2,437	+82.759%
2025-09-25	2.9000	2.9000	2.9000	2.9000	-6.452%	2	2,447	+82.759%
2025-09-23	3.1000	3.1000	3.1000	3.1000	-6.344%	1	2,447	+70.968%
2025-09-22	3.3000	3.3100	3.3000	3.3100	-2.360%	11	2,446	+60.121%
2025-09-18	3.3000	3.3900	3.3000	3.3900	+6.940%	2	2,456	+56.342%
2025-09-17	3.4000	3.4000	3.1700	3.1700	+9.310%	3	2,455	+67.192%
2025-09-16	2.8000	2.9000	2.8000	2.9000	-12.121%	6	2,456	+82.759%
2025-09-10	3.2800	3.3000	3.2000	3.3000	-2.941%	492	2,456	+60.606%
2025-09-09	3.4000	3.4000	3.4000	3.4000	-5.556%	2	2,204	+55.882%
2025-09-05	3.6000	3.6000	3.6000	3.6000	+6.825%	18	2,204	+47.222%
2025-09-04	3.3700	3.3700	3.3700	3.3700	+5.313%	2	2,204	+57.270%
2025-09-03	3.2000	3.2000	3.2000	3.2000	-3.030%	6	2,204	+65.625%
2025-09-02	3.3000	3.3000	3.3000	3.3000	+1.538%	10	2,204	+60.606%
2025-08-28	3.2100	3.3300	3.2100	3.2500	-7.143%	14	2,213	+63.077%
2025-08-27	3.5000	3.5000	3.5000	3.5000	+17.057%	3	2,209	+51.429%
2025-08-25	2.9900	2.9900	2.9900	2.9900	+9.524%	45	2,212	+77.258%
2025-08-22	2.7300	2.7300	2.7300	2.7300	+13.750%	2	2,167	+94.139%
2025-08-21	2.4500	2.4500	2.4000	2.4000	0.000%	42	2,165	+120.833%
2025-08-19	2.4000	2.4000	2.4000	2.4000	+1.266%	10	2,163	+120.833%
2025-08-18	2.3700	2.3700	2.3700	2.3700	+3.043%	5	2,153	+123.629%
2025-08-15	2.5100	2.5100	2.3000	2.3000	-3.361%	35	2,148	+130.435%
2025-08-14	2.2800	2.3800	2.2800	2.3800	-0.833%	2	2,113	+122.689%
2025-08-13	2.2100	2.4000	2.2100	2.4000	+29.730%	10	2,113	+120.833%
2025-08-11	1.9000	1.9000	1.8500	1.8500	-3.141%	6	2,111	+186.486%
2025-08-08	1.9000	1.9300	1.9000	1.9100	-8.173%	9	2,116	+177.487%
2025-08-06	2.0600	2.1000	2.0600	2.0800	+0.483%	17	2,113	+154.808%
2025-08-05	2.0700	2.0700	2.0700	2.0700	-1.429%	3	2,100	+156.039%
2025-08-04	2.1000	2.1000	2.1000	2.1000	+3.448%	6	2,097	+152.381%
2025-08-01	2.0300	2.0300	2.0300	2.0300	-3.333%	1	2,091	+161.084%
2025-07-31	2.1000	2.1000	2.1000	2.1000	-25.000%	7	2,090	+152.381%
2025-07-25	2.4700	2.8000	2.4700	2.8000	-5.085%	28	2,086	+89.286%
2025-07-24	2.9500	2.9500	2.9500	2.9500	+7.273%	2	2,059	+79.661%
2025-07-22	2.7500	2.7500	2.7500	2.7500	-2.827%	2	2,059	+92.727%
2025-07-21	2.7000	2.8300	2.7000	2.8300	+10.980%	4	2,059	+87.279%
2025-07-18	2.3300	2.6300	2.1900	2.5500	+14.865%	10	2,058	+107.843%
2025-07-11	1.9000	2.2200	1.9000	2.2200	+0.909%	4	2,049	+138.739%
2025-07-10	2.2000	2.2000	2.2000	2.2000	0.000%	10	2,046	+140.909%
2025-07-08	2.2000	2.2000	2.2000	2.2000	+12.821%	3	2,036	+140.909%
2025-07-02	1.8900	1.9500	1.8900	1.9500	+72.566%	12	2,033	+171.795%
2025-06-16	1.1300	1.1300	1.1300	1.1300	-21.528%	5	2,035	+369.027%
2025-06-12	1.4400	1.4400	1.4400	1.4400	+44.000%	1	2,030	+268.056%
2025-06-04	1.0000	1.0000	1.0000	1.0000	-4.762%	1,029	1,165	+430.000%
2025-06-02	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,165	+404.762%
2025-05-30	1.1000	1.1000	1.1000	1.1000	-26.174%	32	1,165	+381.818%
2025-05-15	1.4900	1.4900	1.4900	1.4900	-0.667%	11	1,165	+255.705%
2025-05-13	1.4200	1.5000	1.4200	1.5000	0.000%	2	1,154	+253.333%
2025-05-12	1.5000	1.5000	1.5000	1.5000	+42.857%	1	1,154	+253.333%
2025-05-07	1.0500	1.0500	1.0500	1.0500	-4.545%	168	1,154	+404.762%
2025-05-05	1.1000	1.1000	1.1000	1.1000	+1.852%	20	1,154	+381.818%
2025-05-02	1.0800	1.0800	1.0800	1.0800	+20.000%	20	1,154	+390.741%
2025-05-01	1.0000	1.0000	0.9000	0.9000	-6.250%	33	1,149	+488.889%
2025-04-29	0.9600	0.9600	0.9600	0.9600	+60.000%	19	1,129	+452.083%
2025-04-04	0.6000	0.6000	0.6000	0.6000	-45.455%	2	1,129	+783.333%
2025-04-03	1.1000	1.1000	1.1000	1.1000	-16.031%	7	1,129	+381.818%
2025-04-02	1.2700	1.3100	1.2700	1.3100	-3.676%	21	1,129	+304.580%
2025-03-27	1.3100	1.3600	1.3100	1.3600	-12.258%	4	1,129	+289.706%
2025-03-26	1.5500	1.5500	1.5500	1.5500	+2.649%	1	1,129	+241.935%
2025-03-25	1.5100	1.5100	1.5100	1.5100	+9.420%	10	1,130	+250.993%
2025-03-24	1.3800	1.3800	1.3800	1.3800	+25.455%	2	1,130	+284.058%
2025-03-13	1.1000	1.1000	1.1000	1.1000	-12.000%	11	1,130	+381.818%
2025-03-12	1.2500	1.2500	1.2500	1.2500	-3.846%	89	1,130	+324.000%
2025-03-11	1.3000	1.3000	1.3000	1.3000	-31.579%	4	1,130	+307.692%
2025-02-26	1.9000	1.9000	1.9000	1.9000	-24.603%	89	1,132	+178.947%
2025-02-20	2.5200	2.5200	2.5200	2.5200	+0.398%	1	1,044	+110.317%
2025-02-07	2.5100	2.5100	2.5100	2.5100	-3.462%	2	1,044	+111.155%
2025-02-06	2.6000	2.6000	2.6000	2.6000	-8.772%	1	1,044	+103.846%
2025-01-30	2.7700	2.8500	2.7700	2.8500	-1.724%	12	1,045	+85.965%
2025-01-29	2.9000	2.9000	2.9000	2.9000	+9.434%	3	1,045	+82.759%
2025-01-27	2.6500	2.6500	2.6500	2.6500	+0.379%	11	1,048	+100.000%
2025-01-22	2.4500	2.6400	2.4500	2.6400	+10.000%	1,003	1,048	+100.758%
2025-01-14	2.4000	2.4000	2.4000	2.4000	+12.676%	1	63	+120.833%
2025-01-07	2.3100	2.3100	2.1300	2.1300	+5.446%	5	63	+148.826%
2024-12-31	2.0200	2.0200	2.0200	2.0200	-2.415%	1	66	+162.376%
2024-12-30	2.0700	2.0700	2.0700	2.0700	-10.000%	2	66	+156.039%
2024-12-26	2.3000	2.3000	2.3000	2.3000	+6.977%	1	66	+130.435%
2024-12-23	2.1500	2.1500	2.1500	2.1500	-10.417%	7	65	+146.512%
2024-12-20	2.4000	2.4000	2.4000	2.4000	-15.789%	20	65	+120.833%
2024-12-13	2.8500	2.8500	2.8500	2.8500	-10.938%	4	54	+85.965%
2024-12-11	3.2000	3.2000	3.2000	3.2000	-11.111%	3	54	+65.625%
2024-12-09	3.6800	3.6800	3.6000	3.6000	-5.759%	3	51	+47.222%
2024-12-05	3.8200	3.8200	3.8200	3.8200	-13.182%	4	48	+38.743%
2024-12-02	4.4000	4.4000	4.4000	4.4000	+2.088%	3	44	+20.455%
2024-11-29	4.3100	4.3100	4.3100	4.3100	-0.231%	4	44	+22.970%
2024-11-27	4.3200	4.3200	4.3200	4.3200	-4.000%	1	45	+22.685%
2024-11-25	4.5000	4.5000	4.5000	4.5000	+7.143%	4	45	+17.778%
2024-11-22	4.2000	4.2000	4.2000	4.2000	+18.310%	6	45	+26.190%
2024-11-12	3.6500	3.6500	3.5500	3.5500	+1.429%	11	42	+49.296%
2024-11-11	3.5000	3.5000	3.5000	3.5000	+32.576%	4	35	+51.429%
2024-10-15	2.6400	2.6400	2.6400	2.6400	+25.714%	26	31	+100.758%
2024-09-27	2.1000	2.1000	2.1000	2.1000	0.000%	10	5	+152.381%