Dark

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

EOD

Sep 30, 2026

0.3000+36.364%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3000	0.3000	0.3000	0.3000	+36.364%	2	2,863	0.000%
2026-09-29	0.2400	0.2400	0.2200	0.2200	-37.143%	14	2,864	+36.364%
2026-09-28	0.3000	0.3500	0.3000	0.3500	+16.667%	35	2,851	-14.286%
2026-09-23	0.3500	0.4000	0.3000	0.3000	-18.919%	32	2,821	0.000%
2026-09-22	0.5000	0.5000	0.3700	0.3700	-32.727%	9	2,840	-18.919%
2026-09-21	0.5500	0.5500	0.5500	0.5500	+7.843%	1	2,831	-45.455%
2026-09-18	0.5500	0.5500	0.5000	0.5100	-25.000%	14	2,830	-41.176%
2026-09-16	0.6800	0.6800	0.6800	0.6800	-40.870%	1	2,824	-55.882%
2026-09-04	1.2500	1.2500	1.1500	1.1500	+8.491%	308	3,081	-73.913%
2026-09-02	1.0900	1.1200	1.0000	1.0600	+6.000%	65	3,081	-71.698%
2026-09-01	0.9500	1.0000	0.9500	1.0000	-20.000%	5	3,016	-70.000%
2026-08-24	1.2500	1.2500	1.2500	1.2500	-16.667%	31	3,011	-76.000%
2026-08-19	1.5000	1.5000	1.5000	1.5000	-24.242%	10	2,980	-80.000%
2026-08-17	2.0000	2.0500	1.9000	1.9800	-20.800%	122	2,980	-84.848%
2026-08-05	2.5000	2.5000	2.5000	2.5000	+8.696%	20	2,858	-88.000%
2026-08-04	2.3000	2.3000	2.3000	2.3000	+27.778%	1	2,858	-86.957%
2026-07-29	1.8000	1.8000	1.8000	1.8000	0.000%	10	2,857	-83.333%
2026-07-24	1.8000	1.8000	1.8000	1.8000	0.000%	10	2,857	-83.333%
2026-07-21	1.8000	1.8000	1.8000	1.8000	-12.195%	10	2,857	-83.333%
2026-07-20	2.0000	2.0600	2.0000	2.0500	-12.766%	64	2,857	-85.366%
2026-07-17	2.2800	2.4100	2.2800	2.3500	-12.963%	768	2,918	-87.234%
2026-07-16	2.4500	2.7000	2.4500	2.7000	+25.581%	110	2,977	-88.889%
2026-07-15	2.1500	2.1500	2.1500	2.1500	+4.878%	77	3,037	-86.047%
2026-07-13	2.0500	2.0500	2.0500	2.0500	-2.381%	1	3,022	-85.366%
2026-07-10	2.1000	2.1000	2.1000	2.1000	+7.692%	25	3,022	-85.714%
2026-07-09	1.9500	1.9500	1.9500	1.9500	+25.806%	23	3,012	-84.615%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-2.516%	5	2,989	-80.645%
2026-06-24	1.5900	1.5900	1.5900	1.5900	+9.655%	10	2,984	-81.132%
2026-06-23	1.4500	1.4500	1.4500	1.4500	0.000%	26	2,974	-79.310%
2026-06-15	1.1500	1.4500	1.1500	1.4500	-2.027%	1,303	1,904	-79.310%
2026-06-12	1.4800	1.4800	1.4800	1.4800	+5.714%	1	1,904	-79.730%
2026-06-11	1.4000	1.4000	1.4000	1.4000	0.000%	10	1,904	-78.571%
2026-06-10	1.4000	1.4000	1.4000	1.4000	-6.667%	10	1,894	-78.571%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+20.000%	100	1,884	-80.000%
2026-06-05	1.2500	1.2500	1.2500	1.2500	0.000%	50	1,784	-76.000%
2026-06-04	1.2500	1.2500	1.2500	1.2500	+9.649%	10	1,734	-76.000%
2026-06-02	1.1400	1.1400	1.1400	1.1400	+3.636%	1	1,724	-73.684%
2026-05-28	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,723	-72.727%
2026-05-26	1.1500	1.1500	1.1500	1.1500	+15.000%	10	1,723	-73.913%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+11.111%	79	1,713	-70.000%
2026-05-19	0.9000	0.9000	0.9000	0.9000	+12.500%	6	1,631	-66.667%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-11.111%	3	1,631	-62.500%
2026-05-14	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,631	-66.667%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-36.000%	22	1,651	-62.500%
2026-04-29	1.3200	1.3200	1.2500	1.2500	0.000%	20	1,651	-76.000%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-19.872%	7	1,661	-76.000%
2026-04-20	1.5600	1.5600	1.5600	1.5600	+18.182%	3	1,654	-80.769%
2026-04-14	1.6000	1.6000	1.3200	1.3200	-8.966%	5	1,651	-77.273%
2026-04-09	1.2500	1.4500	1.2500	1.4500	+11.538%	20	1,655	-79.310%
2026-04-08	1.3000	1.3000	1.3000	1.3000	+42.857%	5	1,635	-76.923%
2026-03-27	0.9100	0.9100	0.9100	0.9100	+13.750%	1	1,630	-67.033%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-20.000%	20	1,631	-62.500%
2026-03-12	0.9500	1.0000	0.9500	1.0000	-25.926%	112	1,651	-70.000%
2026-03-05	1.3500	1.3500	1.3500	1.3500	+9.756%	2	1,651	-77.778%
2026-02-27	1.6000	1.6000	1.2300	1.2300	-23.125%	3	1,651	-75.610%
2026-02-25	1.6000	1.6000	1.6000	1.6000	0.000%	40	1,640	-81.250%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-28.889%	10	1,640	-81.250%
2026-02-18	2.1500	2.2500	2.1300	2.2500	+4.651%	438	1,630	-86.667%
2026-02-13	2.0000	2.1500	2.0000	2.1500	-3.153%	40	1,500	-86.047%
2026-02-12	2.7500	2.8000	2.2200	2.2200	-12.253%	66	1,500	-86.486%
2026-02-11	2.5300	2.5300	2.5300	2.5300	+5.417%	2	1,434	-88.142%
2026-02-10	2.4000	2.4000	2.4000	2.4000	-6.250%	30	1,432	-87.500%
2026-02-09	1.1500	2.5600	1.1500	2.5600	+2.400%	2	1,432	-88.281%
2026-02-06	2.6500	2.6500	2.5000	2.5000	0.000%	30	1,432	-88.000%
2026-02-04	2.2800	2.5000	2.2800	2.5000	+25.000%	93	1,402	-88.000%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+29.032%	10	1,312	-85.000%
2026-02-02	1.5500	1.5500	1.5500	1.5500	0.000%	3	1,302	-80.645%
2026-01-29	1.5500	1.5500	1.5500	1.5500	+29.167%	10	1,299	-80.645%
2026-01-28	1.3300	1.4500	1.2000	1.2000	-14.286%	4	1,289	-75.000%
2026-01-22	1.4000	1.4000	1.4000	1.4000	+7.692%	15	1,285	-78.571%
2026-01-20	1.3000	1.3000	1.3000	1.3000	-3.704%	242	1,270	-76.923%
2026-01-16	1.3500	1.3500	1.3500	1.3500	-20.588%	1	1,029	-77.778%
2026-01-15	1.7000	1.7000	1.7000	1.7000	+13.333%	10	1,029	-82.353%
2026-01-14	1.4000	1.5000	1.4000	1.5000	-14.286%	7	1,019	-80.000%
2026-01-09	1.7500	1.7500	1.7500	1.7500	-7.895%	3	1,012	-82.857%
2026-01-08	1.8500	1.9000	1.8500	1.9000	+26.667%	11	1,014	-84.211%
2026-01-06	1.5000	1.5000	1.5000	1.5000	+30.435%	21	1,014	-80.000%
2025-12-30	1.1500	1.1500	1.1500	1.1500	-4.167%	6	994	-73.913%
2025-12-29	1.1700	1.2000	1.1700	1.2000	-11.765%	9	989	-75.000%
2025-12-19	1.2400	1.3600	1.2400	1.3600	-12.258%	5	980	-77.941%
2025-12-11	1.5500	1.5500	1.5500	1.5500	+47.619%	1	981	-80.645%
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	-68.421%
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	-78.261%
2025-07-22	0.9000	0.9000	0.9000	0.9000	+76.471%	20	558	-66.667%
2025-05-12	0.5100	0.5100	0.5100	0.5100	+45.714%	1	538	-41.176%
2025-04-11	0.3200	0.3700	0.3000	0.3500	+16.667%	1,388	537	-14.286%
2025-04-04	0.3000	0.3000	0.3000	0.3000	-25.000%	100	705	0.000%
2025-04-02	0.4000	0.4000	0.4000	0.4000	+5.263%	50	755	-25.000%
2025-03-28	0.3000	0.3800	0.3000	0.3800	-11.628%	216	705	-21.053%
2025-03-20	0.4300	0.4300	0.4300	0.4300	-18.868%	9	809	-30.233%
2025-03-12	0.5300	0.5300	0.5300	0.5300	-34.568%	20	800	-43.396%
2025-02-25	0.8100	0.8100	0.8100	0.8100	+1.250%	85	820	-62.963%
2025-02-24	0.8000	0.8000	0.8000	0.8000	-38.462%	16	735	-62.500%
2025-02-07	1.3000	1.3000	1.3000	1.3000	+18.182%	4	735	-76.923%
2025-01-29	1.1000	1.1000	1.1000	1.1000	-0.901%	23	737	-72.727%
2025-01-21	1.1100	1.1100	1.1100	1.1100	+30.588%	5	709	-72.973%
2024-12-30	0.8000	0.8500	0.8000	0.8500	-26.087%	20	709	-64.706%
2024-12-20	1.1500	1.1500	1.1500	1.1500	-50.000%	3	692	-73.913%
2024-11-26	2.3000	2.3000	2.3000	2.3000	-5.350%	6	692	-86.957%
2024-11-25	2.5100	2.5100	2.4000	2.4300	+47.273%	696	692	-87.654%
2024-11-07	1.6500	1.6500	1.6500	1.6500	0.000%	2	2	-81.818%