Dark

RF20270115P22
RF Jan 15 2027 22.00 Put (RF270115P00022000)
option OPRA

EOD

Sep 23, 2026

0.2500+47.059%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2500	0.2500	0.2500	0.2500	+47.059%	1	4,154	0.000%
2026-09-16	0.1700	0.1700	0.1700	0.1700	-43.333%	1	4,153	+47.059%
2026-08-07	0.2700	0.3000	0.2700	0.3000	-14.286%	1,001	4,152	-16.667%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-36.364%	1	4,151	-28.571%
2026-06-15	0.5500	0.5500	0.5500	0.5500	-15.385%	10	4,141	-54.545%
2026-06-11	0.6500	0.6700	0.6500	0.6500	-17.722%	10	4,141	-61.538%
2026-06-08	0.7900	0.7900	0.7900	0.7900	+5.333%	10	4,141	-68.354%
2026-05-27	0.7500	0.7500	0.7500	0.7500	+15.385%	2	4,131	-66.667%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-23.529%	2,083	4,131	-61.538%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-15.000%	3	2,548	-70.588%
2026-05-11	1.0300	1.0400	1.0000	1.0000	+20.482%	10	2,548	-75.000%
2026-05-01	0.8300	0.8300	0.8300	0.8300	-5.682%	10	2,533	-69.880%
2026-04-30	0.8500	0.8800	0.8500	0.8800	+10.000%	21	2,533	-71.591%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-15.789%	50	2,533	-68.750%
2026-04-24	0.9500	0.9800	0.9500	0.9500	-5.941%	31	2,483	-73.684%
2026-04-22	1.0000	1.0100	1.0000	1.0100	+6.316%	4	2,482	-75.248%
2026-04-17	0.9500	0.9500	0.9500	0.9500	-44.118%	100	2,479	-73.684%
2026-03-27	1.7000	1.7000	1.7000	1.7000	-5.556%	2	2,479	-85.294%
2026-03-20	1.6200	1.8000	1.6200	1.8000	-3.226%	14	2,481	-86.111%
2026-03-19	1.8600	1.8600	1.8600	1.8600	+3.333%	6	2,478	-86.559%
2026-03-12	1.7500	1.8000	1.7500	1.8000	+9.091%	4	2,484	-86.111%
2026-03-11	1.5500	1.6500	1.5500	1.6500	+22.222%	6	2,481	-84.848%
2026-03-10	1.4200	1.5000	1.2100	1.3500	0.000%	184	2,481	-81.481%
2026-03-06	1.3500	1.5000	1.3000	1.3500	+12.500%	348	2,383	-81.481%
2026-03-05	1.2000	1.2000	1.2000	1.2000	+14.286%	17	2,113	-79.167%
2026-03-03	1.2500	1.2500	1.0500	1.0500	-8.696%	3	2,108	-76.190%
2026-02-27	1.1500	1.1500	1.1500	1.1500	+18.557%	10	2,108	-78.261%
2026-02-26	0.9500	1.0300	0.9500	0.9700	+7.778%	102	2,100	-74.227%
2026-02-18	0.9000	0.9000	0.8500	0.9000	+2.273%	925	2,002	-72.222%
2026-02-17	1.3800	1.3800	0.8800	0.8800	+17.333%	3	1,077	-71.591%
2026-02-06	2.2300	2.2300	0.7500	0.7500	-16.667%	8	1,077	-66.667%
2026-02-04	0.9000	0.9000	0.9000	0.9000	-14.286%	7	1,077	-72.222%
2026-01-30	1.0500	1.0500	1.0500	1.0500	-8.696%	10	1,070	-76.190%
2026-01-28	1.1500	1.1500	1.1500	1.1500	-4.167%	5	1,070	-78.261%
2026-01-16	1.2000	1.2000	1.2000	1.2000	+14.286%	1	1,070	-79.167%
2026-01-15	1.0500	1.0500	1.0500	1.0500	-14.634%	3	1,070	-76.190%
2025-12-18	1.2300	1.2300	1.2300	1.2300	+4.237%	2	1,070	-79.675%
2025-12-11	1.1800	1.1800	1.1800	1.1800	-9.924%	10	1,068	-78.814%
2025-12-10	1.3100	1.3100	1.3100	1.3100	-9.655%	1	1,068	-80.916%
2025-12-08	1.4500	1.4500	1.4500	1.4500	-27.500%	2	1,068	-82.759%
2025-11-25	2.0000	2.0000	2.0000	2.0000	-0.990%	2	1,068	-87.500%
2025-11-24	2.0200	2.0200	2.0200	2.0200	-12.174%	3	1,066	-87.624%
2025-10-27	2.3000	2.3000	2.3000	2.3000	-14.815%	2	1,063	-89.130%
2025-10-17	2.7000	2.7000	2.7000	2.7000	+38.462%	10	1,063	-90.741%
2025-10-14	1.9500	1.9500	1.9500	1.9500	+21.875%	10	1,063	-87.179%
2025-09-29	1.6000	1.6000	1.6000	1.6000	+3.226%	9	1,063	-84.375%
2025-09-25	1.5500	1.5500	1.5500	1.5500	+9.155%	1	1,054	-83.871%
2025-09-23	1.4200	1.4200	1.4200	1.4200	0.000%	5	1,054	-82.394%
2025-09-19	1.4200	1.4200	1.4200	1.4200	+1.429%	5	1,053	-82.394%
2025-09-12	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,053	-82.143%
2025-08-28	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,052	-82.759%
2025-08-27	1.4500	1.4500	1.4500	1.4500	-9.375%	10	1,052	-82.759%
2025-08-15	1.6000	1.6000	1.6000	1.6000	-6.433%	5	1,052	-84.375%
2025-08-13	1.7000	1.7100	1.7000	1.7100	-13.198%	15	1,047	-85.380%
2025-08-11	1.9700	1.9700	1.9700	1.9700	-1.500%	3	1,042	-87.310%
2025-07-29	2.0000	2.0000	2.0000	2.0000	-37.888%	11	1,042	-87.500%
2025-06-18	3.0200	3.2200	3.0200	3.2200	-4.734%	2	1,032	-92.236%
2025-06-17	3.1200	3.3800	3.1200	3.3800	+4.000%	2	1,032	-92.604%
2025-06-13	3.0700	3.2500	3.0700	3.2500	+2.201%	4	1,032	-92.308%
2025-06-09	2.9100	3.1800	2.9100	3.1800	-3.343%	2	1,032	-92.138%
2025-06-06	3.1200	3.2900	3.1200	3.2900	-8.357%	4	1,032	-92.401%
2025-06-05	3.4300	3.5900	3.4300	3.5900	+4.971%	2	1,032	-93.036%
2025-06-04	3.2300	3.4200	3.2300	3.4200	-9.043%	2	1,032	-92.690%
2025-06-02	3.5400	3.7600	3.5400	3.7600	+3.014%	2	1,032	-93.351%
2025-05-30	3.4300	3.6500	3.4300	3.6500	-1.084%	4	1,032	-93.151%
2025-05-29	3.4100	3.6900	3.4100	3.6900	+3.361%	2	1,032	-93.225%
2025-05-28	3.3400	3.5700	3.3400	3.5700	-3.252%	2	1,032	-92.997%
2025-05-27	3.4500	3.6900	3.4500	3.6900	-5.141%	2	1,032	-93.225%
2025-05-23	3.6100	3.8900	3.6100	3.8900	+2.910%	4	1,032	-93.573%
2025-05-22	3.5500	3.7800	3.5500	3.7800	+8.309%	2	1,032	-93.386%
2025-05-21	3.2200	3.4900	3.2200	3.4900	+10.443%	2	1,032	-92.837%
2025-05-20	2.9700	3.1600	2.9700	3.1600	+0.637%	2	1,032	-92.089%
2025-05-19	2.9900	3.1400	2.9900	3.1400	-1.875%	2	1,032	-92.038%
2025-05-14	3.0100	3.2000	3.0100	3.2000	-16.230%	2	1,032	-92.188%
2025-05-09	3.7300	3.8200	3.7300	3.8200	+0.792%	4	1,032	-93.455%
2025-05-08	3.6100	3.7900	3.6100	3.7900	-5.721%	2	1,033	-93.404%
2025-05-02	3.8500	4.0200	3.8500	4.0200	-4.739%	4	1,034	-93.781%
2025-05-01	3.9900	4.2200	3.9900	4.2200	-6.430%	2	1,034	-94.076%
2025-04-30	4.2900	4.5100	4.2900	4.5100	+2.733%	2	1,034	-94.457%
2025-04-29	4.1200	4.3900	4.1200	4.3900	-1.570%	2	1,034	-94.305%
2025-04-28	4.2100	4.4600	4.2100	4.4600	+2.059%	2	1,034	-94.395%
2025-04-25	4.1100	4.3700	4.1100	4.3700	-1.131%	12	1,034	-94.279%
2025-04-24	4.2200	4.4600	4.2200	4.4200	-1.559%	10	1,034	-94.344%
2025-04-23	4.1000	4.5000	4.1000	4.4900	-16.852%	12	1,034	-94.432%
2025-04-04	5.4000	5.4000	5.4000	5.4000	+83.673%	6	1,038	-95.370%
2025-03-26	2.9400	2.9400	2.9400	2.9400	+6.909%	1	1,038	-91.497%
2025-02-25	2.7500	2.7500	2.7500	2.7500	+14.583%	1	1,039	-90.909%
2025-01-28	2.4000	2.4000	2.4000	2.4000	-0.415%	1	1,039	-89.583%
2025-01-22	2.4000	2.4100	2.4000	2.4100	+4.783%	1,020	1,039	-89.627%
2025-01-21	2.3000	2.3000	2.3000	2.3000	-8.367%	5	25	-89.130%
2024-12-26	2.5100	2.5100	2.5100	2.5100	-7.037%	1	22	-90.040%
2024-12-23	2.7000	2.7000	2.7000	2.7000	+30.435%	7	21	-90.741%
2024-12-09	2.0700	2.0700	2.0700	2.0700	+8.947%	2	14	-87.923%
2024-11-26	1.8700	1.9000	1.8700	1.9000	-12.844%	6	12	-86.842%
2024-11-15	2.1800	2.1800	2.1800	2.1800	-5.628%	2	16	-88.532%
2024-11-08	2.3100	2.3100	2.3100	2.3100	-21.160%	10	16	-89.177%
2024-10-21	2.9000	2.9300	2.9000	2.9300	-5.484%	10	11	-91.468%
2024-10-11	3.1000	3.1000	3.1000	3.1000	0.000%	2	1	-91.935%