Dark

RNG20260717C40
RNG Jul 17 2026 40.00 Call (RNG260717C00040000)
option OPRA

EOD

Jun 29, 2026

1.65+83.333%(+0.75)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.6500	2.0500	1.4500	1.6500	+83.333%	206	732	0.000%
2026-06-26	0.5900	0.9000	0.5900	0.9000	+60.714%	3	730	+83.333%
2026-06-25	0.5600	0.5600	0.5600	0.5600	-37.778%	3	731	+194.643%
2026-06-24	0.7500	0.9000	0.7500	0.9000	+20.000%	12	731	+83.333%
2026-06-23	0.7700	0.7700	0.7000	0.7500	+66.667%	134	729	+120.000%
2026-06-22	0.6500	0.7000	0.4500	0.4500	-48.276%	51	645	+266.667%
2026-06-18	1.0000	1.0000	0.8700	0.8700	-46.951%	26	595	+89.655%
2026-06-17	1.5500	1.6400	1.5500	1.6400	-19.608%	2	595	+0.610%
2026-06-16	2.0500	2.0500	2.0400	2.0400	-2.857%	8	595	-19.118%
2026-06-15	2.5200	2.5200	2.0700	2.1000	-13.580%	241	418	-21.429%
2026-06-12	2.3500	2.4300	2.3500	2.4300	+15.714%	4	418	-32.099%
2026-06-11	2.0500	2.1500	1.9900	2.1000	-22.222%	33	418	-21.429%
2026-06-09	3.1300	3.1300	2.7000	2.7000	-35.714%	3	400	-38.889%
2026-06-05	4.6700	4.6700	4.1200	4.2000	-34.985%	53	400	-60.714%
2026-06-04	7.0000	7.0000	6.4600	6.4600	+2.540%	4	447	-74.458%
2026-06-03	6.3000	6.3000	6.3000	6.3000	-17.969%	2	443	-73.810%
2026-06-02	7.5000	8.4000	7.5000	7.6800	-28.224%	24	442	-78.516%
2026-06-01	6.5000	11.0000	6.3000	10.7000	+82.283%	55	458	-84.579%
2026-05-29	5.8700	5.8700	5.8700	5.8700	+30.444%	2	466	-71.891%
2026-05-28	4.5000	4.5000	4.5000	4.5000	-5.462%	3	466	-63.333%
2026-05-27	4.7600	4.7600	4.7600	4.7600	-14.234%	2	469	-65.336%
2026-05-26	5.3000	5.5500	5.3000	5.5500	-10.772%	3	469	-70.270%
2026-05-22	6.1000	6.2200	6.1000	6.2200	-1.270%	8	472	-73.473%
2026-05-20	4.9500	6.3000	4.9500	6.3000	+11.504%	19	475	-73.810%
2026-05-19	5.4000	5.6500	5.4000	5.6500	+32.941%	5	484	-70.796%
2026-05-18	4.5000	4.5000	4.2500	4.2500	0.000%	2	484	-61.176%
2026-05-15	4.3500	4.3500	4.2500	4.2500	+6.250%	50	484	-61.176%
2026-05-14	3.6000	4.0000	3.6000	4.0000	+21.212%	48	466	-58.750%
2026-05-13	3.5800	3.8000	3.2000	3.3000	-40.217%	27	466	-50.000%
2026-05-12	5.3000	5.5200	5.3000	5.5200	-25.405%	4	466	-70.109%
2026-05-11	8.6900	8.6900	7.4000	7.4000	-6.329%	9	466	-77.703%
2026-05-08	4.5000	7.9000	3.7400	7.9000	-21.000%	108	472	-79.114%
2026-05-07	10.0000	10.0000	10.0000	10.0000	-1.961%	12	407	-83.500%
2026-05-05	10.2000	10.2000	10.2000	10.2000	-0.196%	2	407	-83.824%
2026-05-04	9.0000	10.2200	9.0000	10.2200	+15.090%	9	409	-83.855%
2026-05-01	7.2600	8.8800	7.2600	8.8800	+88.936%	52	422	-81.419%
2026-04-29	4.4500	4.7000	4.4500	4.7000	-2.083%	22	422	-64.894%
2026-04-28	4.9000	4.9000	4.8000	4.8000	-9.434%	4	423	-65.625%
2026-04-27	5.3000	5.3000	5.3000	5.3000	-6.195%	20	423	-68.868%
2026-04-24	4.5100	5.6500	4.5100	5.6500	+28.409%	6	403	-70.796%
2026-04-23	4.5000	4.5000	4.1700	4.4000	-28.803%	53	403	-62.500%
2026-04-22	6.1200	6.6000	6.1200	6.1800	+3.866%	29	369	-73.301%
2026-04-21	7.1500	7.1500	5.9500	5.9500	+19.000%	17	371	-72.269%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-5.660%	4	371	-67.000%
2026-04-17	6.0000	6.0000	5.1000	5.3000	+4.950%	224	367	-68.868%
2026-04-16	5.0800	5.0800	4.8500	5.0500	+9.783%	5	244	-67.327%
2026-04-15	4.1100	4.6000	4.1100	4.6000	+9.524%	59	243	-64.130%
2026-04-14	3.8000	4.2000	3.7000	4.2000	+20.000%	101	219	-60.714%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+52.174%	16	281	-52.857%
2026-04-10	2.6300	2.6300	2.3000	2.3000	-28.793%	6	281	-28.261%
2026-04-09	3.2900	3.2900	3.2300	3.2300	-11.264%	4	286	-48.916%
2026-03-30	3.1000	3.6400	3.1000	3.6400	-13.333%	5	286	-54.670%
2026-03-26	4.2700	4.2700	4.2000	4.2000	+13.514%	11	283	-60.714%
2026-03-25	3.7000	3.7000	3.7000	3.7000	-20.430%	12	282	-55.405%
2026-03-23	4.9000	4.9000	4.6500	4.6500	+22.368%	6	282	-64.516%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-7.317%	1	277	-56.579%
2026-03-18	4.1000	4.1000	4.1000	4.1000	-7.865%	2	277	-59.756%
2026-03-17	4.7000	4.7000	4.4500	4.4500	-7.292%	2	277	-62.921%
2026-03-16	4.8000	4.8000	4.8000	4.8000	+6.667%	1	275	-65.625%
2026-03-13	4.5000	4.5000	4.5000	4.5000	-16.667%	1	274	-63.333%
2026-03-11	5.4000	5.4000	5.4000	5.4000	-6.087%	1	274	-69.444%
2026-03-10	6.2300	6.2300	5.7500	5.7500	-17.740%	3	274	-71.304%
2026-03-09	7.0200	7.0200	6.9900	6.9900	-3.586%	4	273	-76.395%
2026-03-06	6.3000	7.2500	6.3000	7.2500	+39.423%	8	273	-77.241%
2026-03-05	5.2000	5.2000	5.2000	5.2000	+6.122%	1	269	-68.269%
2026-03-04	4.9000	4.9000	4.9000	4.9000	+48.485%	1	268	-66.327%
2026-02-27	3.3000	3.3000	3.3000	3.3000	-14.063%	1	267	-50.000%
2026-02-26	3.8400	3.8400	3.8400	3.8400	+12.941%	4	266	-57.031%
2026-02-24	3.7000	3.7000	3.4000	3.4000	+6.250%	14	266	-51.471%
2026-02-23	5.1800	5.1800	2.9000	3.2000	-38.462%	76	259	-48.438%
2026-02-20	2.3500	5.8500	2.3500	5.2000	+333.333%	214	202	-68.269%
2026-02-19	1.2000	1.2000	1.2000	1.2000	0.000%	1	41	+37.500%
2026-02-18	1.1500	1.2000	1.1500	1.2000	-17.241%	3	40	+37.500%
2026-02-13	1.5000	1.5000	1.4500	1.4500	+291.892%	37	20	+13.793%
2026-01-30	0.3700	0.3700	0.3700	0.3700	-31.481%	1	20	+345.946%
2026-01-23	0.5400	0.5400	0.5400	0.5400	-38.636%	2	19	+205.556%
2026-01-15	0.8800	0.8800	0.8800	0.8800	-14.563%	1	19	+87.500%
2026-01-14	1.0300	1.0300	1.0300	1.0300	-7.207%	1	18	+60.194%
2025-12-23	1.0700	1.1100	1.0700	1.1100	-13.281%	12	17	+48.649%
2025-12-19	1.2800	1.2800	1.2800	1.2800	-23.810%	2	5	+28.906%
2025-12-12	1.6800	1.6800	1.6800	1.6800	0.000%	3	3	-1.786%