Dark

RH20260116C300
RH Jan 16 2026 300.00 Call (RH260116C00300000)
option OPRA

EOD

May 14, 2025

23.90-17.444%(-5.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	23.90	23.90	23.90	23.90	-17.444%	1	460	0.000%
2025-05-13	28.40	29.37	28.09	28.95	-1.228%	30	460	-17.444%
2025-05-12	29.90	31.10	27.90	29.31	+67.486%	49	451	-18.458%
2025-05-08	17.00	18.62	17.00	17.50	+28.205%	3	444	+36.571%
2025-05-06	13.65	13.65	13.65	13.65	-19.706%	1	446	+75.092%
2025-05-05	16.68	17.00	16.68	17.00	-9.091%	10	446	+40.588%
2025-05-02	17.70	20.23	17.70	18.70	+19.108%	8	437	+27.807%
2025-04-25	15.20	15.70	15.20	15.70	+2.347%	80	435	+52.229%
2025-04-24	14.20	15.34	14.20	15.34	-9.765%	21	415	+55.802%
2025-04-23	17.00	17.00	17.00	17.00	+36.000%	2	398	+40.588%
2025-04-22	10.50	13.17	10.50	12.50	+50.784%	230	398	+91.200%
2025-04-21	8.76	8.76	8.00	8.29	-0.719%	201	503	+188.299%
2025-04-16	8.10	8.35	8.10	8.35	-10.215%	2	355	+186.228%
2025-04-15	10.86	10.86	9.10	9.30	-15.455%	21	354	+156.989%
2025-04-14	12.39	12.39	11.00	11.00	-4.265%	11	353	+117.273%
2025-04-11	11.60	11.60	11.49	11.49	-8.080%	22	353	+108.007%
2025-04-10	13.65	13.65	12.50	12.50	-26.167%	20	353	+91.200%
2025-04-09	9.10	19.75	9.10	16.93	+51.161%	20	354	+41.170%
2025-04-08	15.76	15.76	11.20	11.20	-34.884%	7	344	+113.393%
2025-04-07	10.90	17.20	10.20	17.20	+82.979%	26	342	+38.953%
2025-04-04	6.15	9.44	6.00	9.40	+36.232%	84	347	+154.255%
2025-04-03	7.90	12.00	5.95	6.90	-84.145%	22	335	+246.377%
2025-04-02	43.52	43.52	43.52	43.52	+24.343%	1	342	-45.083%
2025-03-28	33.25	35.00	33.25	35.00	-13.366%	12	342	-31.714%
2025-03-26	40.40	40.40	40.40	40.40	-7.973%	1	341	-40.842%
2025-03-25	44.40	44.40	43.10	43.90	+9.204%	35	342	-45.558%
2025-03-21	40.60	40.60	40.20	40.20	+10.440%	4	338	-40.547%
2025-03-20	36.40	36.40	36.40	36.40	+34.317%	1	336	-34.341%
2025-03-17	27.00	27.10	27.00	27.10	-9.486%	7	336	-11.808%
2025-03-13	29.94	29.94	29.94	29.94	-24.849%	5	336	-20.174%
2025-03-12	39.84	39.84	39.84	39.84	+7.676%	3	336	-40.010%
2025-03-11	38.88	38.88	37.00	37.00	+13.846%	2	336	-35.405%
2025-03-10	37.50	38.27	32.50	32.50	-32.545%	22	338	-26.462%
2025-03-07	55.90	55.90	48.18	48.18	-22.788%	4	349	-50.394%
2025-03-05	61.97	62.40	61.97	62.40	-26.588%	4	350	-61.699%
2025-02-27	85.00	85.00	85.00	85.00	-7.609%	1	351	-71.882%
2025-02-21	92.00	92.00	92.00	92.00	-26.069%	20	351	-74.022%
2025-02-19	124.46	124.46	124.44	124.44	-1.457%	2	351	-80.794%
2025-02-11	126.28	126.28	126.28	126.28	-25.105%	1	351	-81.074%
2025-01-30	168.61	168.61	168.61	168.61	+1.941%	1	352	-85.825%
2025-01-29	165.40	165.40	165.40	165.40	+8.816%	1	352	-85.550%
2025-01-27	152.00	152.00	152.00	152.00	-8.764%	15	352	-84.276%
2025-01-14	166.60	166.60	166.60	166.60	+5.845%	1	367	-85.654%
2025-01-13	157.40	157.40	157.40	157.40	-0.569%	2	368	-84.816%
2024-12-24	158.30	158.30	158.30	158.30	+2.228%	15	385	-84.902%
2024-12-23	154.85	154.85	154.85	154.85	-10.075%	2	385	-84.566%
2024-12-13	172.20	172.20	172.20	172.20	+24.783%	2	387	-86.121%
2024-12-12	144.30	144.30	138.00	138.00	-2.349%	2	386	-82.681%
2024-12-10	143.60	143.60	141.32	141.32	+3.003%	2	384	-83.088%
2024-12-02	137.20	137.20	137.20	137.20	+11.003%	4	386	-82.580%
2024-11-22	123.60	123.60	123.60	123.60	+20.292%	4	386	-80.663%
2024-11-21	102.75	102.75	102.75	102.75	+23.780%	1	384	-76.740%
2024-11-15	83.01	83.01	83.01	83.01	-8.599%	2	384	-71.208%
2024-11-14	93.20	93.20	90.82	90.82	+0.088%	2	384	-73.684%
2024-11-13	90.74	90.74	90.74	90.74	-6.511%	2	382	-73.661%
2024-11-12	97.06	97.06	97.06	97.06	+18.366%	1	382	-75.376%
2024-10-29	84.40	84.40	82.00	82.00	-15.202%	4	382	-70.854%
2024-10-28	96.70	96.70	96.70	96.70	+3.766%	1	379	-75.284%
2024-10-25	93.19	93.19	93.19	93.19	+2.972%	4	380	-74.353%
2024-10-24	90.50	90.50	90.50	90.50	-10.440%	1	381	-73.591%
2024-10-22	101.05	101.05	101.05	101.05	-6.375%	1	381	-76.348%
2024-10-21	108.00	108.00	107.93	107.93	-4.487%	42	381	-77.856%
2024-10-18	110.09	113.00	110.09	113.00	0.000%	14	418	-78.850%
2024-10-16	113.00	113.00	113.00	113.00	+11.660%	1	416	-78.850%
2024-10-15	101.15	101.20	101.15	101.20	+0.596%	10	417	-76.383%
2024-10-04	100.60	100.60	100.60	100.60	-1.373%	44	417	-76.243%
2024-09-30	102.20	102.20	102.00	102.00	-4.931%	2	417	-76.569%
2024-09-25	107.29	107.29	107.29	107.29	-4.800%	2	417	-77.724%
2024-09-20	112.70	112.70	112.70	112.70	-2.247%	2	419	-78.793%
2024-09-19	115.29	115.29	115.29	115.29	+9.021%	1	418	-79.270%
2024-09-18	98.80	105.75	98.70	105.75	+3.423%	5	418	-77.400%
2024-09-17	104.70	104.70	102.25	102.25	-3.145%	10	422	-76.626%
2024-09-16	102.92	107.00	102.92	105.57	+13.151%	305	424	-77.361%
2024-09-13	90.82	93.80	86.26	93.30	+73.098%	84	459	-74.384%
2024-09-12	52.25	53.90	52.25	53.90	+5.479%	6	465	-55.659%
2024-09-10	51.10	51.10	51.10	51.10	-1.084%	1	459	-53.229%
2024-09-09	51.66	51.66	51.66	51.66	-9.432%	1	458	-53.736%
2024-09-06	57.04	57.04	57.04	57.04	+6.657%	4	457	-58.100%
2024-09-05	53.48	53.48	53.48	53.48	+3.283%	1	455	-55.310%
2024-09-03	51.78	51.78	51.78	51.78	-3.215%	1	456	-53.843%
2024-08-30	53.50	53.50	53.50	53.50	-12.525%	2	456	-55.327%
2024-08-28	61.16	61.16	61.16	61.16	-18.453%	1	456	-60.922%
2024-08-26	75.00	75.00	75.00	75.00	+42.045%	1	457	-68.133%
2024-08-12	52.80	52.80	52.80	52.80	-6.747%	2	456	-54.735%
2024-08-08	56.62	56.62	56.62	56.62	-0.962%	1	458	-57.789%
2024-08-05	57.31	57.31	57.17	57.17	-3.396%	2	457	-58.195%
2024-08-02	59.21	61.00	58.41	59.18	-16.412%	8	457	-59.615%
2024-08-01	70.80	70.80	70.80	70.80	-8.997%	1	459	-66.243%
2024-07-31	78.30	78.30	75.53	77.80	+9.624%	14	459	-69.280%
2024-07-26	70.97	71.81	70.82	70.97	+23.749%	19	463	-66.324%
2024-07-23	57.35	57.35	57.35	57.35	-6.778%	1	462	-58.326%
2024-07-22	61.52	61.52	61.52	61.52	-12.861%	1	462	-61.151%
2024-07-18	70.60	70.60	70.60	70.60	-9.661%	9	462	-66.147%
2024-07-17	78.15	78.15	78.15	78.15	-4.228%	3	462	-69.418%
2024-07-16	73.80	81.60	73.80	81.60	+16.571%	2	462	-70.711%
2024-07-12	70.00	70.00	70.00	70.00	+11.465%	2	462	-65.857%
2024-07-11	61.00	62.80	61.00	62.80	+25.525%	17	460	-61.943%
2024-06-28	49.20	50.03	49.20	50.03	+38.972%	8	468	-52.229%
2024-06-26	36.80	36.80	36.00	36.00	+5.109%	15	467	-33.611%
2024-06-25	34.25	34.25	34.25	34.25	-6.139%	3	452	-30.219%
2024-06-21	36.49	36.49	36.49	36.49	-0.301%	30	452	-34.503%
2024-06-20	36.60	36.60	36.60	36.60	-6.633%	5	452	-34.699%
2024-06-18	41.00	41.00	39.00	39.20	-8.261%	13	442	-39.031%
2024-06-14	42.73	42.73	42.73	42.73	-44.506%	6	442	-44.067%
2024-06-13	80.50	80.50	77.00	77.00	-5.347%	7	439	-68.961%
2024-06-12	81.35	81.35	81.35	81.35	+9.932%	1	441	-70.621%
2024-06-11	74.00	74.00	74.00	74.00	+4.816%	1	440	-67.703%
2024-06-10	67.00	70.75	67.00	70.60	+1.920%	10	439	-66.147%
2024-06-04	69.27	69.27	69.27	69.27	+5.756%	1	442	-65.497%
2024-05-30	65.50	65.50	65.50	65.50	+17.489%	1	443	-63.511%
2024-05-24	55.75	55.75	55.75	55.75	-1.675%	2	443	-57.130%
2024-05-23	56.70	56.70	56.70	56.70	-14.737%	2	443	-57.848%
2024-05-22	71.71	71.71	66.50	66.50	-5.941%	15	443	-64.060%
2024-05-21	70.70	70.70	70.70	70.70	-6.790%	1	453	-66.195%
2024-05-20	76.30	76.30	74.89	75.85	+2.224%	15	454	-68.490%
2024-05-17	77.00	77.00	74.20	74.20	-7.539%	6	451	-67.790%
2024-05-16	81.50	81.50	80.25	80.25	-6.523%	3	454	-70.218%
2024-05-15	85.85	85.85	85.85	85.85	-4.717%	1	456	-72.161%
2024-05-14	90.10	90.10	90.10	90.10	+9.212%	1	456	-73.474%
2024-05-10	82.50	82.50	82.50	82.50	+4.962%	4	455	-71.030%
2024-05-07	78.60	78.60	78.60	78.60	+3.421%	1	453	-69.593%
2024-05-06	74.50	76.00	74.50	76.00	+5.205%	3	453	-68.553%
2024-05-03	72.24	72.24	72.24	72.24	+24.552%	2	454	-66.916%
2024-05-01	53.70	58.00	53.70	58.00	+3.905%	3	453	-58.793%
2024-04-23	56.32	56.32	55.82	55.82	+4.317%	4	453	-57.184%
2024-04-22	50.83	53.51	50.83	53.51	-0.539%	2	457	-55.335%
2024-04-19	53.80	53.80	53.80	53.80	-12.945%	2	457	-55.576%
2024-04-12	63.60	63.60	61.80	61.80	-22.264%	14	459	-61.327%
2024-04-09	79.50	79.50	79.50	79.50	+3.247%	2	452	-69.937%
2024-04-05	77.00	77.00	77.00	77.00	-6.155%	6	450	-68.961%
2024-04-04	82.05	82.05	82.05	82.05	-11.297%	10	450	-70.871%
2024-04-03	92.50	92.50	92.50	92.50	-24.723%	2	440	-74.162%
2024-03-28	129.50	129.50	122.88	122.88	+35.077%	4	437	-80.550%
2024-03-27	90.50	90.97	90.50	90.97	-1.184%	3	437	-73.728%
2024-03-22	92.06	92.06	92.06	92.06	-6.916%	4	435	-74.039%
2024-03-21	97.33	98.90	97.33	98.90	+22.099%	2	435	-75.834%
2024-03-18	81.00	81.00	81.00	81.00	-4.706%	5	435	-70.494%
2024-03-15	88.50	88.50	85.00	85.00	+20.260%	30	435	-71.882%
2024-02-29	70.79	70.79	70.68	70.68	+7.091%	3	435	-66.186%
2024-02-28	66.56	66.56	65.42	66.00	+8.020%	4	438	-63.788%
2024-02-26	61.10	61.10	61.10	61.10	-11.883%	1	435	-60.884%
2024-02-16	69.34	69.34	69.34	69.34	+0.668%	2	435	-65.532%
2024-02-12	63.82	68.88	63.82	68.88	+16.234%	13	435	-65.302%
2024-02-09	59.80	59.80	59.26	59.26	+1.560%	15	448	-59.669%
2024-02-07	58.35	58.35	58.35	58.35	+5.135%	1	433	-59.040%
2024-02-05	55.50	55.50	55.50	55.50	-4.228%	1	433	-56.937%
2024-01-31	57.95	57.95	57.95	57.95	-8.884%	1	434	-58.758%
2024-01-30	63.60	63.60	63.60	63.60	-4.318%	1	433	-62.421%
2024-01-26	66.47	66.47	66.47	66.47	+2.974%	1	434	-64.044%
2024-01-25	64.21	64.60	64.21	64.55	-1.586%	15	433	-62.974%
2024-01-22	65.59	65.59	65.59	65.59	-3.059%	3	418	-63.562%
2024-01-09	67.66	67.66	67.66	67.66	-1.514%	3	421	-64.676%
2024-01-08	68.70	68.70	68.70	68.70	+4.503%	2	418	-65.211%
2024-01-05	65.71	65.74	65.71	65.74	+0.859%	15	416	-63.645%
2024-01-04	65.18	65.18	65.18	65.18	-8.197%	15	401	-63.332%
2024-01-03	74.07	74.07	71.00	71.00	-8.470%	9	386	-66.338%
2024-01-02	79.16	82.00	77.57	77.57	-8.201%	50	383	-69.189%
2023-12-29	85.96	86.20	84.33	84.50	-3.473%	15	318	-71.716%
2023-12-28	88.81	88.83	86.45	87.54	-10.454%	309	318	-72.698%
2023-12-19	97.76	97.76	97.76	97.76	-0.681%	1	25	-75.552%
2023-12-15	98.43	98.43	98.43	98.43	+83.878%	1	24	-75.719%
2023-12-08	53.83	53.83	53.53	53.53	-37.098%	10	25	-55.352%
2023-12-04	85.10	85.10	85.10	85.10	+23.512%	2	15	-71.915%
2023-11-21	68.90	68.90	68.90	68.90	-8.983%	1	15	-65.312%
2023-11-20	75.70	75.70	75.00	75.70	+18.708%	3	16	-68.428%
2023-11-16	67.70	67.70	63.77	63.77	-7.580%	2	14	-62.522%
2023-11-15	71.20	71.20	69.00	69.00	+7.813%	3	14	-65.362%
2023-11-14	64.00	64.00	64.00	64.00	+17.431%	1	12	-62.656%
2023-11-06	54.50	54.50	54.50	54.50	+32.927%	1	12	-56.147%
2023-11-01	41.00	41.00	41.00	41.00	-18.651%	1	12	-41.707%
2023-10-25	50.40	50.40	50.40	50.40	-10.954%	1	11	-52.579%
2023-10-12	59.00	59.00	56.60	56.60	-1.736%	7	10	-57.774%
2023-10-09	57.60	57.60	57.60	57.60	-23.607%	1	3	-58.507%
2023-09-21	75.40	75.40	75.40	75.40	-22.476%	1	3	-68.302%
2023-09-13	97.26	97.26	97.26	97.26	-8.504%	1	2	-75.427%
2023-09-11	106.30	106.30	106.30	106.30	0.000%	1	1	-77.516%