Dark

RF20270115C35
RF Jan 15 2027 35.00 Call (RF270115C00035000)
option OPRA

EOD

Sep 28, 2026

0.1500+50.000%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1500	0.1500	0.1500	0.1500	+50.000%	10	1,802	0.000%
2026-09-23	0.1500	0.1500	0.1000	0.1000	-50.000%	3	1,812	+50.000%
2026-09-17	0.1500	0.2100	0.1500	0.2000	0.000%	3	1,815	-25.000%
2026-09-16	0.2500	0.2600	0.2000	0.2000	-55.556%	3	1,817	-25.000%
2026-09-08	0.4500	0.4500	0.4500	0.4500	+28.571%	1	1,816	-66.667%
2026-09-03	0.3500	0.3500	0.3500	0.3500	-12.500%	29	1,816	-57.143%
2026-09-02	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,788	-62.500%
2026-09-01	0.3500	0.3500	0.3000	0.3000	-14.286%	11	1,787	-50.000%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,797	-57.143%
2026-08-28	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,797	-66.667%
2026-08-27	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,797	-70.000%
2026-08-24	0.5400	0.6000	0.5400	0.6000	+20.000%	35	1,797	-75.000%
2026-08-21	0.5000	0.5000	0.5000	0.5000	-3.846%	3	1,762	-70.000%
2026-08-20	0.5000	0.5200	0.5000	0.5200	-38.824%	92	1,760	-71.154%
2026-08-10	0.4500	0.8500	0.4500	0.8500	0.000%	49	1,671	-82.353%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-11.458%	2	1,622	-82.353%
2026-07-28	0.9600	0.9600	0.9600	0.9600	-20.000%	1	1,622	-84.375%
2026-07-17	1.2800	1.2800	1.2000	1.2000	-14.286%	20	1,622	-87.500%
2026-07-16	1.4000	1.4000	1.4000	1.4000	+33.333%	41	1,622	-89.286%
2026-07-15	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,592	-85.714%
2026-07-09	1.0500	1.0500	1.0500	1.0500	+50.000%	9	1,591	-85.714%
2026-07-08	0.7000	0.7000	0.7000	0.7000	0.000%	200	1,591	-78.571%
2026-06-23	0.7000	0.7000	0.7000	0.7000	+6.061%	15	1,396	-78.571%
2026-06-22	0.7000	0.7000	0.6600	0.6600	-2.941%	6	1,381	-77.273%
2026-06-17	0.6800	0.6800	0.6800	0.6800	-2.857%	2	1,380	-77.941%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+27.273%	1	1,380	-78.571%
2026-05-21	0.5500	0.5500	0.5500	0.5500	+27.907%	530	1,380	-72.727%
2026-05-20	0.4300	0.4300	0.4300	0.4300	-14.000%	1	1,380	-65.116%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,381	-70.000%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-26.667%	2	1,380	-72.727%
2026-04-28	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,380	-80.000%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+15.385%	9	1,381	-80.000%
2026-04-24	0.6500	0.6500	0.6500	0.6500	-18.750%	1	1,372	-76.923%
2026-04-23	0.8000	0.8000	0.8000	0.8000	0.000%	6	1,373	-81.250%
2026-04-22	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,369	-81.250%
2026-04-20	0.8000	0.8000	0.8000	0.8000	+23.077%	1	1,369	-81.250%
2026-04-15	0.6500	0.6500	0.6500	0.6500	+85.714%	2	1,369	-76.923%
2026-03-18	0.3500	0.3500	0.3500	0.3500	-41.667%	1	1,369	-57.143%
2026-03-10	0.6000	0.7500	0.5400	0.6000	+9.091%	214	1,369	-75.000%
2026-03-09	0.5000	0.5500	0.5000	0.5500	-21.429%	2	1,286	-72.727%
2026-02-27	0.9000	0.9000	0.7000	0.7000	-33.962%	338	1,286	-78.571%
2026-02-26	0.9400	1.0600	0.9400	1.0600	+24.706%	51	948	-85.849%
2026-02-24	0.8500	0.8500	0.8500	0.8500	+6.250%	30	900	-82.353%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-34.426%	1	900	-81.250%
2026-02-12	1.2200	1.2200	1.2200	1.2200	-12.230%	1,060	900	-87.705%
2026-02-10	1.4000	1.4000	1.3900	1.3900	-0.714%	60	429	-89.209%
2026-02-09	1.3500	1.4000	1.3500	1.4000	-6.667%	38	375	-89.286%
2026-02-06	1.5000	1.5000	1.5000	1.5000	+23.967%	7	367	-90.000%
2026-02-05	1.2300	1.2300	1.2100	1.2100	-18.243%	12	360	-87.603%
2026-02-04	1.2000	1.4800	1.2000	1.4800	+48.000%	18	361	-89.865%
2026-02-03	1.0500	1.0500	1.0000	1.0000	+66.667%	17	370	-85.000%
2026-02-02	0.6000	0.6000	0.6000	0.6000	-20.000%	1	369	-75.000%
2026-01-22	0.7500	0.7500	0.7500	0.7500	-16.667%	1	368	-80.000%
2026-01-15	0.8000	0.9000	0.8000	0.9000	-5.263%	85	369	-83.333%
2026-01-14	0.9500	0.9500	0.9500	0.9500	-5.000%	253	389	-84.211%
2026-01-08	0.9500	1.0000	0.9500	1.0000	+11.111%	3	136	-85.000%
2026-01-06	0.9000	0.9000	0.9000	0.9000	+40.625%	11	136	-83.333%
2025-12-26	0.6400	0.6400	0.6400	0.6400	-26.437%	5	146	-76.563%
2025-12-17	0.8700	0.8700	0.8700	0.8700	+19.178%	1	141	-82.759%
2025-12-10	0.5100	0.7300	0.5100	0.7300	+73.810%	4	141	-79.452%
2025-11-07	0.4300	0.4300	0.4200	0.4200	+20.000%	15	139	-64.286%
2025-11-04	0.3500	0.3500	0.3500	0.3500	-18.605%	10	124	-57.143%
2025-10-14	0.2500	0.4300	0.2500	0.4300	+7.500%	2	114	-65.116%
2025-10-13	0.4000	0.4000	0.4000	0.4000	+5.263%	1	114	-62.500%
2025-10-09	0.3800	0.3800	0.3800	0.3800	-29.630%	10	114	-60.526%
2025-10-03	0.5000	0.5400	0.5000	0.5400	+20.000%	7	104	-72.222%
2025-10-02	0.5200	0.6000	0.4500	0.4500	-19.643%	56	99	-66.667%
2025-09-29	0.5600	0.5600	0.5600	0.5600	-1.754%	2	53	-73.214%
2025-09-16	0.5700	0.5700	0.5700	0.5700	-19.718%	5	51	-73.684%
2025-09-12	0.7100	0.7100	0.7100	0.7100	+1.429%	1	46	-78.873%
2025-09-05	0.7000	0.7000	0.7000	0.7000	-12.500%	1	46	-78.571%
2025-08-29	0.8000	0.8000	0.8000	0.8000	+11.111%	10	35	-81.250%
2025-08-27	0.7200	0.7200	0.7200	0.7200	+44.000%	1	35	-79.167%
2025-07-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	34	-70.000%
2025-07-22	0.5000	0.5000	0.5000	0.5000	+150.000%	1	34	-70.000%
2025-05-07	0.2000	0.2000	0.2000	0.2000	-56.522%	20	33	-25.000%
2025-04-30	0.4600	0.4600	0.4600	0.4600	+206.667%	1	13	-67.391%
2025-04-16	0.1500	0.1500	0.1500	0.1500	-88.189%	11	12	0.000%
2024-12-05	1.2700	1.2700	1.2700	1.2700	0.000%	1	1	-88.189%