Dark

RR20260918C5
RR Sep 18 2026 5.00 Call (RR260918C00005000)
option OPRA

EOD

Jun 30, 2026

0.09000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0900	0.1000	0.0800	0.0900	0.000%	50	12,150	0.000%
2026-06-29	0.1100	0.1100	0.0700	0.0900	+28.571%	150	12,123	0.000%
2026-06-26	0.0900	0.0900	0.0700	0.0700	-22.222%	58	12,107	+28.571%
2026-06-25	0.0800	0.0900	0.0700	0.0900	+28.571%	241	12,101	0.000%
2026-06-24	0.1000	0.1000	0.0700	0.0700	-22.222%	79	12,120	+28.571%
2026-06-23	0.1200	0.1200	0.0800	0.0900	-25.000%	119	12,128	0.000%
2026-06-22	0.1100	0.1500	0.1100	0.1200	0.000%	387	12,148	-25.000%
2026-06-18	0.1500	0.1500	0.1000	0.1200	-7.692%	47	12,066	-25.000%
2026-06-17	0.1500	0.1700	0.1200	0.1300	+8.333%	61	12,066	-30.769%
2026-06-16	0.1000	0.1500	0.1000	0.1200	-42.857%	890	12,066	-25.000%
2026-06-15	0.1400	0.2100	0.1300	0.2100	+61.538%	269	11,406	-57.143%
2026-06-12	0.1400	0.1500	0.1100	0.1300	-27.778%	201	11,406	-30.769%
2026-06-11	0.1500	0.1900	0.1000	0.1800	+20.000%	197	11,406	-50.000%
2026-06-10	0.1700	0.2200	0.1500	0.1500	-16.667%	1,018	11,362	-40.000%
2026-06-09	0.2400	0.2400	0.1200	0.1800	-28.000%	5,724	11,415	-50.000%
2026-06-08	0.2300	0.2600	0.2100	0.2500	+8.696%	358	13,199	-64.000%
2026-06-05	0.3000	0.3100	0.2100	0.2300	-30.303%	751	13,086	-60.870%
2026-06-04	0.3200	0.3900	0.2700	0.3300	+3.125%	373	12,938	-72.727%
2026-06-03	0.3900	0.4000	0.3200	0.3200	-25.581%	552	12,818	-71.875%
2026-06-02	0.4500	0.5300	0.4100	0.4300	-10.417%	364	12,613	-79.070%
2026-06-01	0.4500	0.5400	0.4000	0.4800	+2.128%	1,076	12,549	-81.250%
2026-05-29	0.5000	0.5500	0.4000	0.4700	-17.544%	1,861	12,374	-80.851%
2026-05-28	0.4900	0.6200	0.3900	0.5700	+14.000%	11,725	12,385	-84.211%
2026-05-27	0.4800	0.5500	0.4000	0.5000	+6.383%	364	3,826	-82.000%
2026-05-26	0.3200	0.4700	0.2800	0.4700	+67.857%	1,095	3,870	-80.851%
2026-05-22	0.2600	0.3400	0.2600	0.2800	+3.704%	270	3,778	-67.857%
2026-05-21	0.2400	0.2800	0.2300	0.2700	+28.571%	66	3,770	-66.667%
2026-05-20	0.2000	0.2600	0.2000	0.2100	-4.545%	191	3,770	-57.143%
2026-05-19	0.2200	0.2400	0.1800	0.2200	-4.348%	183	3,677	-59.091%
2026-05-18	0.3000	0.3000	0.2300	0.2300	-32.353%	248	3,677	-60.870%
2026-05-15	0.3400	0.3400	0.2400	0.3400	-2.857%	652	3,677	-73.529%
2026-05-14	0.3600	0.3700	0.2900	0.3500	0.000%	435	3,628	-74.286%
2026-05-13	0.1500	0.3700	0.1500	0.3500	+66.667%	457	3,413	-74.286%
2026-05-12	0.2700	0.2700	0.2100	0.2100	-16.000%	70	3,413	-57.143%
2026-05-11	0.1800	0.2600	0.1700	0.2500	+13.636%	287	3,413	-64.000%
2026-05-08	0.2000	0.2400	0.1700	0.2200	+22.222%	244	3,289	-59.091%
2026-05-07	0.2500	0.2800	0.1800	0.1800	-28.000%	48	3,120	-50.000%
2026-05-06	0.1700	0.2500	0.1600	0.2500	+56.250%	125	3,122	-64.000%
2026-05-05	0.1600	0.1800	0.1600	0.1600	-20.000%	87	3,095	-43.750%
2026-05-04	0.2200	0.2400	0.2000	0.2000	+11.111%	169	3,099	-55.000%
2026-05-01	0.1800	0.1800	0.1800	0.1800	-5.263%	11	2,974	-50.000%
2026-04-30	0.1400	0.1900	0.1400	0.1900	+5.556%	5	2,974	-52.632%
2026-04-29	0.2100	0.2100	0.1700	0.1800	0.000%	22	2,969	-50.000%
2026-04-28	0.1900	0.1900	0.1800	0.1800	-14.286%	61	2,957	-50.000%
2026-04-27	0.1900	0.2600	0.1900	0.2100	0.000%	4	2,956	-57.143%
2026-04-24	0.2400	0.2400	0.2100	0.2100	-12.500%	138	2,954	-57.143%
2026-04-23	0.2600	0.2600	0.2300	0.2400	-20.000%	75	2,889	-62.500%
2026-04-22	0.2100	0.3200	0.2100	0.3000	+15.385%	102	2,902	-70.000%
2026-04-21	0.2200	0.3100	0.2200	0.2600	+18.182%	664	3,137	-65.385%
2026-04-20	0.1700	0.2200	0.1700	0.2200	+22.222%	133	3,137	-59.091%
2026-04-17	0.1900	0.1900	0.1800	0.1800	-5.263%	3	3,085	-50.000%
2026-04-16	0.1900	0.2000	0.1800	0.1900	+11.765%	23	3,085	-52.632%
2026-04-15	0.1600	0.1900	0.1600	0.1700	+21.429%	236	3,070	-47.059%
2026-04-14	0.1400	0.1600	0.1300	0.1400	+16.667%	254	2,903	-35.714%
2026-04-13	0.1100	0.1300	0.1100	0.1200	0.000%	99	2,753	-25.000%
2026-04-10	0.1300	0.1400	0.1200	0.1200	0.000%	157	2,742	-25.000%
2026-04-09	0.1300	0.1600	0.1200	0.1200	-7.692%	29	2,653	-25.000%
2026-04-08	0.1300	0.1500	0.1100	0.1300	+18.182%	196	2,647	-30.769%
2026-04-07	0.1100	0.1200	0.1100	0.1100	-31.250%	19	2,604	-18.182%
2026-04-06	0.1400	0.1600	0.1200	0.1600	+14.286%	7	2,603	-43.750%
2026-04-02	0.1300	0.1400	0.1300	0.1400	0.000%	21	2,582	-35.714%
2026-04-01	0.1600	0.1600	0.1400	0.1400	0.000%	983	2,582	-35.714%
2026-03-31	0.0900	0.1400	0.0900	0.1400	+27.273%	6	1,632	-35.714%
2026-03-30	0.1100	0.1200	0.1000	0.1100	-15.385%	15	1,633	-18.182%
2026-03-27	0.1700	0.1700	0.1200	0.1300	-13.333%	166	1,637	-30.769%
2026-03-26	0.1400	0.1700	0.1400	0.1500	-6.250%	24	1,634	-40.000%
2026-03-25	0.1700	0.1900	0.1600	0.1600	-5.882%	49	1,625	-43.750%
2026-03-24	0.1500	0.1800	0.1500	0.1700	-5.556%	16	1,606	-47.059%
2026-03-23	0.1500	0.2100	0.1500	0.1800	-10.000%	88	1,595	-50.000%
2026-03-20	0.2300	0.2300	0.2000	0.2000	0.000%	23	1,594	-55.000%
2026-03-19	0.2000	0.2100	0.1700	0.2000	-20.000%	58	1,602	-55.000%
2026-03-17	0.2600	0.2600	0.2200	0.2500	-3.846%	55	1,573	-64.000%
2026-03-16	0.2100	0.2600	0.2100	0.2600	0.000%	226	1,594	-65.385%
2026-03-13	0.2800	0.2900	0.2500	0.2600	+4.000%	81	1,583	-65.385%
2026-03-12	0.2000	0.2700	0.2000	0.2500	-16.667%	22	1,518	-64.000%
2026-03-11	0.2900	0.3200	0.2900	0.3000	-14.286%	67	1,513	-70.000%
2026-03-10	0.1100	0.3600	0.1100	0.3500	+16.667%	9	1,515	-74.286%
2026-03-09	0.2000	0.3500	0.2000	0.3000	+3.448%	66	1,510	-70.000%
2026-03-06	0.2900	0.2900	0.2900	0.2900	+3.571%	1	1,469	-68.966%
2026-03-05	0.3500	0.3700	0.2800	0.2800	-24.324%	166	1,469	-67.857%
2026-03-04	0.3500	0.3800	0.3500	0.3700	+48.000%	78	1,343	-75.676%
2026-03-03	0.4000	0.4000	0.2500	0.2500	-35.897%	8	1,309	-64.000%
2026-03-02	0.3500	0.4400	0.3500	0.3900	+2.632%	172	1,305	-76.923%
2026-02-27	0.4200	0.4200	0.3800	0.3800	-9.524%	20	1,245	-76.316%
2026-02-26	0.4300	0.4300	0.4200	0.4200	-4.545%	16	1,229	-78.571%
2026-02-25	0.4200	0.5000	0.4200	0.4400	+12.821%	35	1,205	-79.545%
2026-02-24	0.4000	0.4200	0.3700	0.3900	-2.500%	17	1,205	-76.923%
2026-02-23	0.3500	0.4400	0.3500	0.4000	-9.091%	98	1,201	-77.500%
2026-02-20	0.4600	0.4600	0.4400	0.4400	-16.981%	33	1,182	-79.545%
2026-02-19	0.4900	0.5300	0.4900	0.5300	+6.000%	3	1,174	-83.019%
2026-02-18	0.5000	0.5300	0.5000	0.5000	-1.961%	32	1,173	-82.000%
2026-02-17	0.5400	0.5400	0.4600	0.5100	-17.742%	146	1,141	-82.353%
2026-02-13	0.6000	0.6600	0.6000	0.6200	+3.333%	49	1,055	-85.484%
2026-02-12	0.6000	0.6300	0.5500	0.6000	-13.043%	85	1,055	-85.000%
2026-02-11	0.7800	0.7800	0.6600	0.6900	-13.750%	21	990	-86.957%
2026-02-10	0.8800	0.8900	0.8000	0.8000	-2.439%	78	987	-88.750%
2026-02-09	0.8500	1.1400	0.8200	0.8200	-1.205%	9	922	-89.024%
2026-02-06	0.7200	0.8600	0.7200	0.8300	+27.692%	121	918	-89.157%
2026-02-05	0.8000	1.0000	0.6500	0.6500	-22.619%	39	847	-86.154%
2026-02-04	0.8200	0.8400	0.8200	0.8400	-16.000%	2	845	-89.286%
2026-02-02	1.1200	1.1200	0.9200	1.0000	+9.890%	237	845	-91.000%
2026-01-30	1.1200	1.1700	0.8600	0.9100	-26.016%	72	727	-90.110%
2026-01-29	1.9800	1.9800	1.2000	1.2300	-33.514%	754	716	-92.683%
2026-01-28	1.5100	1.9900	1.5100	1.8500	-20.940%	204	338	-95.135%
2026-01-27	1.5000	2.3400	1.3000	2.3400	+114.679%	281	314	-96.154%
2026-01-26	1.2600	1.2600	1.0900	1.0900	-16.154%	25	203	-91.743%
2026-01-23	1.6000	1.6000	1.2000	1.3000	-16.129%	51	192	-93.077%
2026-01-22	1.5300	1.9800	1.5300	1.5500	+6.897%	155	151	-94.194%
2026-01-21	1.3400	1.4500	1.1500	1.4500	+22.881%	8	45	-93.793%
2026-01-20	1.1100	1.3300	1.1100	1.1800	-5.600%	7	42	-92.373%
2026-01-16	1.2500	1.3000	1.2500	1.2500	0.000%	14	21	-92.800%
2026-01-15	1.3600	1.3600	1.2400	1.2500	0.000%	21	21	-92.800%

.dark-mode .kLzFDS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kLzFDS{ color: #333333; background-color: white; border: 2px solid #333333; }RR20260918C5RR Sep 18 2026 5.00 Call (RR260918C00005000)option OPRA

RR20260918C5
RR Sep 18 2026 5.00 Call (RR260918C00005000)
option OPRA