Dark

RF20270115C32
RF Jan 15 2027 32.00 Call (RF270115C00032000)
option OPRA

EOD

Jul 29, 2026

1.800.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.8000	1.8000	1.8000	1.8000	0.000%	10	2,857	0.000%
2026-07-24	1.8000	1.8000	1.8000	1.8000	0.000%	10	2,857	0.000%
2026-07-21	1.8000	1.8000	1.8000	1.8000	-12.195%	10	2,857	0.000%
2026-07-20	2.0000	2.0600	2.0000	2.0500	-12.766%	64	2,857	-12.195%
2026-07-17	2.2800	2.4100	2.2800	2.3500	-12.963%	768	2,918	-23.404%
2026-07-16	2.4500	2.7000	2.4500	2.7000	+25.581%	110	2,977	-33.333%
2026-07-15	2.1500	2.1500	2.1500	2.1500	+4.878%	77	3,037	-16.279%
2026-07-13	2.0500	2.0500	2.0500	2.0500	-2.381%	1	3,022	-12.195%
2026-07-10	2.1000	2.1000	2.1000	2.1000	+7.692%	25	3,022	-14.286%
2026-07-09	1.9500	1.9500	1.9500	1.9500	+25.806%	23	3,012	-7.692%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-2.516%	5	2,989	+16.129%
2026-06-24	1.5900	1.5900	1.5900	1.5900	+9.655%	10	2,984	+13.208%
2026-06-23	1.4500	1.4500	1.4500	1.4500	0.000%	26	2,974	+24.138%
2026-06-15	1.1500	1.4500	1.1500	1.4500	-2.027%	1,303	1,904	+24.138%
2026-06-12	1.4800	1.4800	1.4800	1.4800	+5.714%	1	1,904	+21.622%
2026-06-11	1.4000	1.4000	1.4000	1.4000	0.000%	10	1,904	+28.571%
2026-06-10	1.4000	1.4000	1.4000	1.4000	-6.667%	10	1,894	+28.571%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+20.000%	100	1,884	+20.000%
2026-06-05	1.2500	1.2500	1.2500	1.2500	0.000%	50	1,784	+44.000%
2026-06-04	1.2500	1.2500	1.2500	1.2500	+9.649%	10	1,734	+44.000%
2026-06-02	1.1400	1.1400	1.1400	1.1400	+3.636%	1	1,724	+57.895%
2026-05-28	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,723	+63.636%
2026-05-26	1.1500	1.1500	1.1500	1.1500	+15.000%	10	1,723	+56.522%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+11.111%	79	1,713	+80.000%
2026-05-19	0.9000	0.9000	0.9000	0.9000	+12.500%	6	1,631	+100.000%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-11.111%	3	1,631	+125.000%
2026-05-14	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,631	+100.000%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-36.000%	22	1,651	+125.000%
2026-04-29	1.3200	1.3200	1.2500	1.2500	0.000%	20	1,651	+44.000%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-19.872%	7	1,661	+44.000%
2026-04-20	1.5600	1.5600	1.5600	1.5600	+18.182%	3	1,654	+15.385%
2026-04-14	1.6000	1.6000	1.3200	1.3200	-8.966%	5	1,651	+36.364%
2026-04-09	1.2500	1.4500	1.2500	1.4500	+11.538%	20	1,655	+24.138%
2026-04-08	1.3000	1.3000	1.3000	1.3000	+42.857%	5	1,635	+38.462%
2026-03-27	0.9100	0.9100	0.9100	0.9100	+13.750%	1	1,630	+97.802%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-20.000%	20	1,631	+125.000%
2026-03-12	0.9500	1.0000	0.9500	1.0000	-25.926%	112	1,651	+80.000%
2026-03-05	1.3500	1.3500	1.3500	1.3500	+9.756%	2	1,651	+33.333%
2026-02-27	1.6000	1.6000	1.2300	1.2300	-23.125%	3	1,651	+46.341%
2026-02-25	1.6000	1.6000	1.6000	1.6000	0.000%	40	1,640	+12.500%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-28.889%	10	1,640	+12.500%
2026-02-18	2.1500	2.2500	2.1300	2.2500	+4.651%	438	1,630	-20.000%
2026-02-13	2.0000	2.1500	2.0000	2.1500	-3.153%	40	1,500	-16.279%
2026-02-12	2.7500	2.8000	2.2200	2.2200	-12.253%	66	1,500	-18.919%
2026-02-11	2.5300	2.5300	2.5300	2.5300	+5.417%	2	1,434	-28.854%
2026-02-10	2.4000	2.4000	2.4000	2.4000	-6.250%	30	1,432	-25.000%
2026-02-09	1.1500	2.5600	1.1500	2.5600	+2.400%	2	1,432	-29.688%
2026-02-06	2.6500	2.6500	2.5000	2.5000	0.000%	30	1,432	-28.000%
2026-02-04	2.2800	2.5000	2.2800	2.5000	+25.000%	93	1,402	-28.000%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+29.032%	10	1,312	-10.000%
2026-02-02	1.5500	1.5500	1.5500	1.5500	0.000%	3	1,302	+16.129%
2026-01-29	1.5500	1.5500	1.5500	1.5500	+29.167%	10	1,299	+16.129%
2026-01-28	1.3300	1.4500	1.2000	1.2000	-14.286%	4	1,289	+50.000%
2026-01-22	1.4000	1.4000	1.4000	1.4000	+7.692%	15	1,285	+28.571%
2026-01-20	1.3000	1.3000	1.3000	1.3000	-3.704%	242	1,270	+38.462%
2026-01-16	1.3500	1.3500	1.3500	1.3500	-20.588%	1	1,029	+33.333%
2026-01-15	1.7000	1.7000	1.7000	1.7000	+13.333%	10	1,029	+5.882%
2026-01-14	1.4000	1.5000	1.4000	1.5000	-14.286%	7	1,019	+20.000%
2026-01-09	1.7500	1.7500	1.7500	1.7500	-7.895%	3	1,012	+2.857%
2026-01-08	1.8500	1.9000	1.8500	1.9000	+26.667%	11	1,014	-5.263%
2026-01-06	1.5000	1.5000	1.5000	1.5000	+30.435%	21	1,014	+20.000%
2025-12-30	1.1500	1.1500	1.1500	1.1500	-4.167%	6	994	+56.522%
2025-12-29	1.1700	1.2000	1.1700	1.2000	-11.765%	9	989	+50.000%
2025-12-19	1.2400	1.3600	1.2400	1.3600	-12.258%	5	980	+32.353%
2025-12-11	1.5500	1.5500	1.5500	1.5500	+47.619%	1	981	+16.129%
2025-10-03	1.0500	1.0500	1.0500	1.0500	+10.526%	1	980	+71.429%
2025-10-02	0.9500	0.9500	0.9500	0.9500	-9.524%	10	979	+89.474%
2025-09-16	1.0800	1.1200	1.0500	1.0500	-23.913%	691	989	+71.429%
2025-08-27	1.3800	1.3800	1.3800	1.3800	+53.333%	10	558	+30.435%
2025-07-22	0.9000	0.9000	0.9000	0.9000	+76.471%	20	558	+100.000%
2025-05-12	0.5100	0.5100	0.5100	0.5100	+45.714%	1	538	+252.941%
2025-04-11	0.3200	0.3700	0.3000	0.3500	+16.667%	1,388	537	+414.286%
2025-04-04	0.3000	0.3000	0.3000	0.3000	-25.000%	100	705	+500.000%
2025-04-02	0.4000	0.4000	0.4000	0.4000	+5.263%	50	755	+350.000%
2025-03-28	0.3000	0.3800	0.3000	0.3800	-11.628%	216	705	+373.684%
2025-03-20	0.4300	0.4300	0.4300	0.4300	-18.868%	9	809	+318.605%
2025-03-12	0.5300	0.5300	0.5300	0.5300	-34.568%	20	800	+239.623%
2025-02-25	0.8100	0.8100	0.8100	0.8100	+1.250%	85	820	+122.222%
2025-02-24	0.8000	0.8000	0.8000	0.8000	-38.462%	16	735	+125.000%
2025-02-07	1.3000	1.3000	1.3000	1.3000	+18.182%	4	735	+38.462%
2025-01-29	1.1000	1.1000	1.1000	1.1000	-0.901%	23	737	+63.636%
2025-01-21	1.1100	1.1100	1.1100	1.1100	+30.588%	5	709	+62.162%
2024-12-30	0.8000	0.8500	0.8000	0.8500	-26.087%	20	709	+111.765%
2024-12-20	1.1500	1.1500	1.1500	1.1500	-50.000%	3	692	+56.522%
2024-11-26	2.3000	2.3000	2.3000	2.3000	-5.350%	6	692	-21.739%
2024-11-25	2.5100	2.5100	2.4000	2.4300	+47.273%	696	692	-25.926%
2024-11-07	1.6500	1.6500	1.6500	1.6500	0.000%	2	2	+9.091%