Dark

RPD20270115C10
RPD Jan 15 2027 10.00 Call (RPD270115C00010000)
option OPRA

EOD

Sep 14, 2026

3.96+58.400%(+1.46)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.7000	3.9600	3.7000	3.9600	+58.400%	16	1,605	0.000%
2026-09-10	2.5000	2.5000	2.5000	2.5000	0.000%	2	1,621	+58.400%
2026-09-09	2.6000	2.6000	2.5000	2.5000	+3.306%	4	1,621	+58.400%
2026-09-08	2.2000	2.4200	2.2000	2.4200	-10.370%	11	1,622	+63.636%
2026-09-04	2.6500	2.7000	2.6500	2.7000	-3.571%	2	1,612	+46.667%
2026-09-02	2.8900	2.9000	2.8000	2.8000	-22.222%	3	1,612	+41.429%
2026-09-01	3.6000	3.6000	3.6000	3.6000	-20.000%	100	1,612	+10.000%
2026-08-31	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,711	-12.000%
2026-08-28	4.7000	4.7000	4.7000	4.7000	-3.491%	1	1,710	-15.745%
2026-08-27	4.7000	4.8700	4.7000	4.8700	+62.333%	13	1,710	-18.686%
2026-08-26	3.0000	3.0000	2.9500	3.0000	-6.250%	12	1,719	+32.000%
2026-08-24	3.2000	3.2000	3.2000	3.2000	-11.111%	2	1,707	+23.750%
2026-08-19	3.6000	3.6000	3.6000	3.6000	-18.182%	1	1,709	+10.000%
2026-08-14	4.4000	4.4000	4.4000	4.4000	+10.000%	5	1,709	-10.000%
2026-08-12	3.5700	4.0000	3.5700	4.0000	-20.000%	6	1,714	-1.000%
2026-08-11	5.0000	5.8000	5.0000	5.0000	+48.810%	75	1,715	-20.800%
2026-08-10	3.5000	3.5000	3.3600	3.3600	+11.258%	14	1,780	+17.857%
2026-08-05	3.0000	3.0200	3.0000	3.0200	+7.857%	41	1,779	+31.126%
2026-08-04	3.0000	3.0000	2.8000	2.8000	+7.692%	102	1,776	+41.429%
2026-08-03	2.5000	2.6000	2.5000	2.6000	+30.000%	11	1,675	+52.308%
2026-07-30	2.0000	2.0000	2.0000	2.0000	-9.091%	7	1,673	+98.000%
2026-07-29	2.1500	2.2000	2.1500	2.2000	-4.348%	30	1,670	+80.000%
2026-07-24	2.2200	2.3000	2.1500	2.3000	-6.122%	8	1,665	+72.174%
2026-07-23	2.4500	2.4500	2.4500	2.4500	-35.526%	1	1,665	+61.633%
2026-07-17	4.0000	4.1500	3.8000	3.8000	-9.524%	3	1,664	+4.211%
2026-07-16	4.2000	4.2000	4.2000	4.2000	-14.286%	5	1,665	-5.714%
2026-07-15	4.9000	4.9000	4.9000	4.9000	+3.814%	1	1,670	-19.184%
2026-07-14	4.3600	4.7200	4.2500	4.7200	+34.857%	371	1,671	-16.102%
2026-07-08	3.3000	3.5000	3.3000	3.5000	-5.405%	98	1,953	+13.143%
2026-07-07	2.6800	3.7000	2.6800	3.7000	+37.037%	504	2,051	+7.027%
2026-07-06	2.1400	2.7000	2.1400	2.7000	+35.000%	71	2,509	+46.667%
2026-07-02	1.9000	2.0000	1.9000	2.0000	+11.111%	8	2,462	+98.000%
2026-07-01	1.5500	1.8000	1.5500	1.8000	+36.364%	12	2,462	+120.000%
2026-06-30	1.3000	1.3200	1.3000	1.3200	+5.600%	12	2,464	+200.000%
2026-06-29	1.2500	1.2500	1.2500	1.2500	+8.696%	1	2,464	+216.800%
2026-06-26	1.0000	1.1500	1.0000	1.1500	+26.374%	23	2,463	+244.348%
2026-06-25	0.9100	0.9100	0.9100	0.9100	+7.059%	50	2,463	+335.165%
2026-06-24	0.8500	0.8500	0.8500	0.8500	+21.429%	100	2,513	+365.882%
2026-06-23	0.7000	0.7000	0.7000	0.7000	0.000%	3	2,413	+465.714%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-12.500%	1	2,416	+465.714%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-36.000%	2	2,407	+395.000%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-11.348%	10	2,407	+216.800%
2026-06-04	1.4500	1.4500	1.4100	1.4100	-2.759%	3	2,407	+180.851%
2026-06-03	1.1500	1.4500	1.1500	1.4500	-18.079%	3	2,404	+173.103%
2026-06-02	1.7300	1.8200	1.6000	1.7700	-11.500%	28	2,407	+123.729%
2026-06-01	1.8500	2.0000	1.8500	2.0000	+17.647%	3	2,407	+98.000%
2026-05-29	1.2500	1.7000	1.2500	1.7000	+36.000%	16	2,408	+132.941%
2026-05-28	0.7000	1.2500	0.7000	1.2500	+13.636%	11	2,406	+216.800%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+22.222%	3	2,397	+260.000%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-10.000%	1	2,394	+340.000%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+11.111%	10	2,394	+296.000%
2026-05-19	0.5500	0.9500	0.5500	0.9000	-5.263%	107	2,383	+340.000%
2026-05-18	0.8500	0.9500	0.8500	0.9500	+46.154%	102	2,383	+316.842%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-13.333%	80	2,383	+509.231%
2026-05-11	0.7500	0.7500	0.7500	0.7500	+7.143%	10	2,383	+428.000%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-15.663%	2	2,453	+465.714%
2026-05-07	0.8300	0.8300	0.8300	0.8300	-17.000%	20	2,451	+377.108%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+5.263%	1	2,451	+296.000%
2026-05-04	0.9500	0.9500	0.9500	0.9500	+11.765%	80	2,452	+316.842%
2026-04-21	0.9000	0.9000	0.8500	0.8500	+13.333%	7	2,371	+365.882%
2026-04-20	0.7500	0.7500	0.7500	0.7500	+20.968%	5	2,371	+428.000%
2026-04-15	0.5500	0.6200	0.5500	0.6200	0.000%	100	2,376	+538.710%
2026-04-14	0.6200	0.6200	0.6200	0.6200	+31.915%	5	2,376	+538.710%
2026-04-13	0.4700	0.4700	0.4700	0.4700	-14.545%	100	2,371	+742.553%
2026-04-06	0.5500	0.5500	0.5500	0.5500	+5.769%	1	2,371	+620.000%
2026-03-27	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,371	+661.538%
2026-03-26	0.5500	0.5500	0.5500	0.5500	-32.099%	75	2,372	+620.000%
2026-03-20	0.7800	0.8100	0.7800	0.8100	+8.000%	2	2,297	+388.889%
2026-03-17	0.8500	0.9500	0.7000	0.7500	-25.000%	44	2,299	+428.000%
2026-03-12	1.0500	1.0500	1.0000	1.0000	+5.263%	11	2,293	+296.000%
2026-03-11	0.9300	0.9500	0.9300	0.9500	-5.000%	2	2,284	+316.842%
2026-03-09	1.0000	1.0000	1.0000	1.0000	+5.263%	5	2,284	+296.000%
2026-03-05	0.9000	0.9500	0.9000	0.9500	+18.750%	2	2,279	+316.842%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+14.286%	1	2,279	+395.000%
2026-02-27	0.7000	0.7000	0.7000	0.7000	0.000%	4	2,280	+465.714%
2026-02-26	0.7000	0.7000	0.7000	0.7000	+2.941%	3	2,276	+465.714%
2026-02-25	0.6800	0.6800	0.6800	0.6800	+13.333%	1	2,279	+482.353%
2026-02-23	0.7500	0.7500	0.6000	0.6000	-20.000%	525	2,279	+560.000%
2026-02-20	0.7500	0.7500	0.7500	0.7500	-16.667%	36	2,294	+428.000%
2026-02-19	0.9000	0.9000	0.8800	0.9000	-5.263%	607	2,272	+340.000%
2026-02-18	0.8500	0.9500	0.8500	0.9500	0.000%	94	1,677	+316.842%
2026-02-17	0.9500	0.9500	0.8000	0.9500	-5.000%	22	1,583	+316.842%
2026-02-13	0.9000	1.0000	0.9000	1.0000	-1.961%	1,537	42	+296.000%
2026-02-12	1.0200	1.0200	1.0200	1.0200	+2.000%	2	42	+288.235%
2026-02-11	1.2500	1.2500	1.0000	1.0000	-66.330%	12	40	+296.000%
2026-02-10	2.9700	2.9700	2.9700	2.9700	-7.188%	1	30	+33.333%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+3.226%	5	29	+23.750%
2026-02-05	3.0000	3.1000	3.0000	3.1000	-3.125%	2	24	+27.742%
2026-02-04	2.8000	3.2000	2.8000	3.2000	-5.882%	4	26	+23.750%
2026-02-03	3.6000	3.6000	3.4000	3.4000	-15.000%	3	25	+16.471%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-9.091%	5	22	-1.000%
2026-01-20	4.4000	4.4000	4.4000	4.4000	-41.255%	6	17	-10.000%
2025-12-03	7.4900	7.4900	7.4900	7.4900	+31.404%	1	11	-47.130%
2025-11-24	5.7000	5.7000	5.7000	5.7000	0.000%	10	10	-30.526%