Dark

RNG20260717C45
RNG Jul 17 2026 45.00 Call (RNG260717C00045000)
option OPRA

EOD

Jun 29, 2026

0.5500+77.419%(+0.2400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6000	0.6000	0.5500	0.5500	+77.419%	5	516	0.000%
2026-06-26	0.2400	0.3100	0.2400	0.3100	+14.815%	7	517	+77.419%
2026-06-24	0.2000	0.2700	0.2000	0.2700	+35.000%	14	522	+103.704%
2026-06-22	0.3000	0.3000	0.2000	0.2000	-20.000%	4	530	+175.000%
2026-06-18	0.6500	0.6500	0.2500	0.2500	-50.000%	59	547	+120.000%
2026-06-17	0.6000	0.6000	0.5000	0.5000	-33.333%	3	547	+10.000%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-11.765%	6	547	-26.667%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-22.727%	4	537	-35.294%
2026-06-12	1.1000	1.1000	1.1000	1.1000	+23.596%	10	537	-50.000%
2026-06-11	0.8200	0.9000	0.7500	0.8900	-25.833%	64	537	-38.202%
2026-06-10	1.2000	1.2000	1.2000	1.2000	-13.043%	12	556	-54.167%
2026-06-09	1.5800	1.5800	1.0000	1.3800	-38.667%	168	568	-60.145%
2026-06-08	2.2500	2.2500	2.2500	2.2500	-4.255%	3	728	-75.556%
2026-06-05	3.1000	3.1000	2.3500	2.3500	-39.744%	15	725	-76.596%
2026-06-04	4.0000	4.0000	3.7000	3.9000	+2.632%	9	733	-85.897%
2026-06-03	3.8000	4.2300	3.7800	3.8000	-22.449%	30	730	-85.526%
2026-06-02	4.9000	5.2000	4.8000	4.9000	-30.986%	56	738	-88.776%
2026-06-01	4.1700	7.3200	4.1700	7.1000	+108.824%	76	745	-92.254%
2026-05-29	2.6000	3.4000	2.6000	3.4000	+30.769%	9	774	-83.824%
2026-05-28	2.6500	2.8000	2.6000	2.6000	0.000%	69	769	-78.846%
2026-05-27	2.9600	3.6000	2.6000	2.6000	-16.129%	14	708	-78.846%
2026-05-26	2.8000	3.4000	2.8000	3.1000	-9.357%	28	710	-82.258%
2026-05-22	3.7000	3.8000	3.4000	3.4200	+12.871%	25	708	-83.918%
2026-05-21	2.7500	3.1500	2.7500	3.0300	-18.108%	58	732	-81.848%
2026-05-20	3.4000	3.7000	3.4000	3.7000	+20.130%	16	732	-85.135%
2026-05-19	2.6000	3.2500	2.6000	3.0800	+31.064%	101	734	-82.143%
2026-05-18	2.2500	2.7700	2.2000	2.3500	-9.615%	35	734	-76.596%
2026-05-15	2.5500	2.6000	2.5000	2.6000	+36.842%	19	734	-78.846%
2026-05-14	1.8500	2.3500	1.8500	1.9000	+11.765%	223	725	-71.053%
2026-05-13	2.0000	2.0000	1.6500	1.7000	-44.079%	56	554	-67.647%
2026-05-12	4.5000	4.5000	3.0400	3.0400	-29.302%	308	554	-81.908%
2026-05-11	4.4000	4.4000	4.2900	4.3000	-8.316%	5	554	-87.209%
2026-05-08	2.6000	4.6900	2.6000	4.6900	-32.518%	86	304	-88.273%
2026-05-07	6.6000	6.9500	6.5000	6.9500	+12.825%	33	265	-92.086%
2026-05-06	6.8000	7.0000	6.1600	6.1600	-16.076%	33	268	-91.071%
2026-05-05	6.9000	7.3400	6.9000	7.3400	+6.377%	5	260	-92.507%
2026-05-04	6.1000	7.2800	6.1000	6.9000	+13.115%	47	260	-92.029%
2026-05-01	4.5000	6.1000	4.5000	6.1000	+144.000%	73	273	-90.984%
2026-04-30	2.5000	2.5000	2.5000	2.5000	-19.355%	1	273	-78.000%
2026-04-29	3.1000	3.1000	3.1000	3.1000	-11.429%	3	273	-82.258%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+12.903%	1	276	-84.286%
2026-04-24	3.0000	3.1000	3.0000	3.1000	+12.727%	2	276	-82.258%
2026-04-23	3.1000	3.1000	2.4500	2.7500	-27.632%	70	276	-80.000%
2026-04-22	4.1900	4.2700	3.7000	3.8000	-2.062%	101	274	-85.526%
2026-04-21	4.1500	5.0000	3.8800	3.8800	+14.118%	24	233	-85.825%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+3.976%	2	229	-83.824%
2026-04-17	3.8000	3.8000	3.2700	3.2700	+0.926%	31	227	-83.180%
2026-04-16	3.0500	3.2400	3.0000	3.2400	+17.818%	61	225	-83.025%
2026-04-15	2.5000	2.7500	2.5000	2.7500	+10.000%	7	217	-80.000%
2026-04-14	2.2500	2.5000	2.2500	2.5000	+25.000%	21	218	-78.000%
2026-04-13	1.2500	2.0000	1.2500	2.0000	+60.000%	44	229	-72.500%
2026-04-10	1.5800	1.5800	1.1500	1.2500	-34.211%	91	231	-56.000%
2026-04-09	2.0000	2.0000	1.7500	1.9000	-29.104%	20	295	-71.053%
2026-04-08	2.6800	2.6800	2.6800	2.6800	+44.865%	2	297	-79.478%
2026-03-27	2.4000	2.4000	1.8500	1.8500	-24.490%	14	297	-70.270%
2026-03-26	2.4000	2.6000	2.4000	2.4500	+48.485%	26	298	-77.551%
2026-03-25	2.2700	2.2700	1.6500	1.6500	-33.735%	71	284	-66.667%
2026-03-24	2.6000	2.6000	2.3000	2.4900	-4.231%	14	347	-77.912%
2026-03-23	2.8500	2.8500	2.6000	2.6000	+9.244%	6	332	-78.846%
2026-03-18	2.3800	2.3800	2.3800	2.3800	-11.852%	2	329	-76.891%
2026-03-17	2.7700	2.7700	2.7000	2.7000	+8.000%	4	329	-79.630%
2026-03-16	3.1000	3.1000	2.5000	2.5000	-34.896%	14	327	-78.000%
2026-03-12	3.8400	3.8400	3.8400	3.8400	+6.667%	4	340	-85.677%
2026-03-11	4.4900	4.4900	3.5700	3.6000	-10.000%	9	339	-84.722%
2026-03-10	4.0000	4.2000	3.7000	4.0000	-15.789%	27	341	-86.250%
2026-03-09	4.5700	4.7500	4.2000	4.7500	-2.863%	13	357	-88.421%
2026-03-06	3.5000	4.9000	3.5000	4.8900	+39.714%	92	362	-88.753%
2026-03-05	3.3000	3.7000	3.3000	3.5000	+23.675%	13	314	-84.286%
2026-03-04	2.8300	2.8300	2.8300	2.8300	+31.628%	10	326	-80.565%
2026-03-02	2.3500	2.3500	2.1500	2.1500	-4.444%	5	316	-74.419%
2026-02-27	2.1100	2.2500	2.1100	2.2500	-10.000%	3	313	-75.556%
2026-02-26	2.2000	2.5000	2.2000	2.5000	+38.889%	72	310	-78.000%
2026-02-25	1.9000	1.9500	1.8000	1.8000	-6.736%	39	234	-69.444%
2026-02-24	2.2600	2.6000	1.9000	1.9300	+7.222%	250	234	-71.503%
2026-02-23	1.7500	1.8000	1.7500	1.8000	-45.619%	3	84	-69.444%
2026-02-20	1.4500	4.0000	1.4500	3.3100	+341.333%	79	84	-83.384%
2026-02-13	0.7500	0.7500	0.7500	0.7500	+15.385%	1	6	-26.667%
2026-02-10	0.6500	0.6500	0.6500	0.6500	+132.143%	1	6	-15.385%
2026-01-16	0.2800	0.2800	0.2800	0.2800	-44.000%	1	4	+96.429%
2026-01-09	0.5000	0.5000	0.5000	0.5000	-12.281%	1	4	+10.000%
2025-12-30	0.5000	0.5700	0.5000	0.5700	0.000%	3	3	-3.509%