Dark

RR20261218C3
RR Dec 18 2026 3.00 Call (RR261218C00003000)
option OPRA

EOD

Oct 1, 2026

0.0900+28.571%(+0.0200)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0900	0.0700	0.0900	+28.571%	129	6,341	0.000%
2026-09-30	0.0600	0.0700	0.0500	0.0700	+40.000%	14	6,334	+28.571%
2026-09-29	0.0700	0.0800	0.0500	0.0500	-16.667%	4	6,336	+80.000%
2026-09-28	0.0700	0.0800	0.0600	0.0600	-25.000%	36	6,338	+50.000%
2026-09-25	0.0700	0.0900	0.0700	0.0800	+14.286%	6	6,342	+12.500%
2026-09-24	0.1000	0.1000	0.0700	0.0700	-22.222%	98	6,341	+28.571%
2026-09-23	0.1000	0.1100	0.0900	0.0900	-10.000%	18	6,255	0.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	-9.091%	18	6,250	-10.000%
2026-09-21	0.0900	0.1200	0.0900	0.1100	+10.000%	391	6,255	-18.182%
2026-09-18	0.1000	0.1300	0.0900	0.1000	-16.667%	80	6,083	-10.000%
2026-09-17	0.1200	0.1400	0.1100	0.1200	+9.091%	146	6,027	-25.000%
2026-09-16	0.1200	0.1200	0.0900	0.1100	+10.000%	7	5,978	-18.182%
2026-09-15	0.1200	0.1200	0.1000	0.1000	0.000%	14	5,984	-10.000%
2026-09-14	0.1000	0.1100	0.0900	0.1000	-9.091%	270	5,978	-10.000%
2026-09-11	0.1100	0.1200	0.1100	0.1100	-8.333%	163	5,763	-18.182%
2026-09-10	0.1100	0.1300	0.1100	0.1200	0.000%	232	5,772	-25.000%
2026-09-09	0.1300	0.1500	0.1200	0.1200	-14.286%	211	5,936	-25.000%
2026-09-08	0.1600	0.1600	0.1400	0.1400	0.000%	120	5,749	-35.714%
2026-09-04	0.1300	0.1500	0.1300	0.1400	0.000%	34	5,623	-35.714%
2026-09-03	0.1800	0.1800	0.1400	0.1400	-22.222%	150	5,623	-35.714%
2026-09-02	0.1900	0.1900	0.1500	0.1800	+5.882%	52	5,496	-50.000%
2026-09-01	0.1900	0.1900	0.1700	0.1700	-15.000%	104	5,455	-47.059%
2026-08-31	0.1800	0.2000	0.1800	0.2000	+11.111%	38	5,401	-55.000%
2026-08-28	0.1900	0.1900	0.1800	0.1800	-28.000%	40	5,372	-50.000%
2026-08-27	0.2300	0.2500	0.2100	0.2500	+25.000%	568	5,337	-64.000%
2026-08-26	0.2500	0.2500	0.1900	0.2000	-20.000%	761	4,826	-55.000%
2026-08-25	0.1600	0.2500	0.1600	0.2500	+56.250%	982	4,416	-64.000%
2026-08-24	0.1300	0.1600	0.1300	0.1600	+6.667%	29	4,090	-43.750%
2026-08-21	0.1500	0.1600	0.1500	0.1500	+7.143%	20	4,063	-40.000%
2026-08-20	0.1600	0.1600	0.1400	0.1400	-12.500%	303	4,048	-35.714%
2026-08-19	0.1700	0.1800	0.1200	0.1600	0.000%	23	3,813	-43.750%
2026-08-18	0.1700	0.1900	0.1600	0.1600	-5.882%	298	3,802	-43.750%
2026-08-17	0.1800	0.1800	0.1700	0.1700	-15.000%	9	3,796	-47.059%
2026-08-14	0.2200	0.2200	0.2000	0.2000	+5.263%	5	3,795	-55.000%
2026-08-13	0.1800	0.1900	0.1800	0.1900	-5.000%	34	3,794	-52.632%
2026-08-12	0.2000	0.2000	0.2000	0.2000	0.000%	2	3,794	-55.000%
2026-08-11	0.2300	0.2300	0.2000	0.2000	-13.043%	294	3,793	-55.000%
2026-08-10	0.2200	0.2300	0.1900	0.2300	+53.333%	15	3,577	-60.870%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-25.000%	7	3,568	-40.000%
2026-08-05	0.2100	0.2100	0.1900	0.2000	0.000%	5	3,568	-55.000%
2026-08-04	0.1900	0.2100	0.1900	0.2000	+5.263%	93	3,566	-55.000%
2026-08-03	0.1800	0.1900	0.1500	0.1900	+26.667%	21	3,564	-52.632%
2026-07-31	0.1500	0.1500	0.1500	0.1500	0.000%	5	3,560	-40.000%
2026-07-30	0.1400	0.1600	0.1400	0.1500	+15.385%	614	3,564	-40.000%
2026-07-29	0.1400	0.1500	0.1300	0.1300	-13.333%	19	3,347	-30.769%
2026-07-28	0.1600	0.1700	0.1500	0.1500	-16.667%	116	3,346	-40.000%
2026-07-27	0.1700	0.1800	0.1700	0.1800	-14.286%	531	3,430	-50.000%
2026-07-23	0.2100	0.2100	0.2100	0.2100	-16.000%	3	3,163	-57.143%
2026-07-22	0.2600	0.2600	0.2400	0.2500	+4.167%	810	3,163	-64.000%
2026-07-21	0.2400	0.2400	0.2100	0.2400	+9.091%	32	2,405	-62.500%
2026-07-20	0.2200	0.2200	0.2100	0.2200	-4.348%	163	2,377	-59.091%
2026-07-17	0.2300	0.2300	0.2300	0.2300	-11.538%	52	2,363	-60.870%
2026-07-15	0.2700	0.2700	0.2600	0.2600	+8.333%	13	2,363	-65.385%
2026-07-14	0.2500	0.2500	0.2400	0.2400	0.000%	7	2,370	-62.500%
2026-07-13	0.2700	0.2700	0.2400	0.2400	-17.241%	55	2,364	-62.500%
2026-07-10	0.3300	0.3300	0.2900	0.2900	-12.121%	34	2,401	-68.966%
2026-07-08	0.3200	0.3400	0.3200	0.3300	-2.941%	22	2,422	-72.727%
2026-07-07	0.3400	0.3400	0.3400	0.3400	-24.444%	1	2,424	-73.529%
2026-07-06	0.4600	0.4700	0.4500	0.4500	+9.756%	10	2,424	-80.000%
2026-07-02	0.4200	0.4600	0.4100	0.4100	-18.000%	54	2,418	-78.049%
2026-07-01	0.4400	0.5000	0.4400	0.5000	0.000%	20	2,418	-82.000%
2026-06-30	0.4100	0.5000	0.4100	0.5000	+19.048%	196	2,399	-82.000%
2026-06-29	0.4400	0.4400	0.3800	0.4200	+10.526%	40	2,240	-78.571%
2026-06-26	0.3800	0.3900	0.3800	0.3800	-5.000%	11	2,213	-76.316%
2026-06-25	0.3700	0.4000	0.3500	0.4000	0.000%	46	2,213	-77.500%
2026-06-24	0.4600	0.4600	0.3900	0.4000	-6.977%	34	2,241	-77.500%
2026-06-23	0.5000	0.5000	0.4300	0.4300	-17.308%	870	2,217	-79.070%
2026-06-22	0.5000	0.5400	0.5000	0.5200	+8.333%	471	1,649	-82.692%
2026-06-18	0.5500	0.5500	0.4800	0.4800	-4.000%	13	1,484	-81.250%
2026-06-17	0.4900	0.5500	0.4700	0.5000	+2.041%	17	1,484	-82.000%
2026-06-16	0.5000	0.5000	0.4800	0.4900	-10.909%	4	1,484	-81.633%
2026-06-15	0.5700	0.6600	0.5500	0.5500	+3.774%	12	1,489	-83.636%
2026-06-12	0.5500	0.5600	0.5000	0.5300	-8.621%	51	1,489	-83.019%
2026-06-11	0.6000	0.6000	0.5800	0.5800	+5.455%	3	1,489	-84.483%
2026-06-10	0.6800	0.7100	0.5500	0.5500	-14.063%	28	1,489	-83.636%
2026-06-09	0.6000	0.6400	0.5700	0.6400	-8.571%	37	1,485	-85.938%
2026-06-08	0.7000	0.7000	0.7000	0.7000	0.000%	50	1,520	-87.143%
2026-06-05	0.8000	0.8000	0.6400	0.7000	-27.083%	190	1,570	-87.143%
2026-06-04	0.8800	0.9700	0.8800	0.9600	+6.667%	16	1,641	-90.625%
2026-06-03	0.6000	0.9600	0.6000	0.9000	-16.667%	115	1,625	-90.000%
2026-06-02	1.1800	1.2100	1.0300	1.0800	-7.692%	36	1,531	-91.667%
2026-06-01	1.1400	1.2700	1.1000	1.1700	+9.346%	76	1,527	-92.308%
2026-05-29	1.0300	1.1400	1.0000	1.0700	-17.692%	91	1,556	-91.589%
2026-05-28	1.2200	1.3300	1.1400	1.3000	0.000%	64	1,574	-93.077%
2026-05-27	1.0000	1.3400	0.9700	1.3000	+5.691%	109	1,518	-93.077%
2026-05-26	0.9200	1.2500	0.8900	1.2300	+48.193%	627	1,477	-92.683%
2026-05-22	0.9500	0.9500	0.8000	0.8300	+6.410%	172	968	-89.157%
2026-05-21	0.8000	0.8300	0.7600	0.7800	+14.706%	70	862	-88.462%
2026-05-20	0.6500	0.7200	0.6500	0.6800	+7.937%	38	862	-86.765%
2026-05-19	0.6500	0.7000	0.6300	0.6300	-13.699%	7	843	-85.714%
2026-05-18	0.7500	0.7600	0.6900	0.7300	-14.118%	65	843	-87.671%
2026-05-15	0.9000	0.9000	0.7600	0.8500	-7.609%	15	843	-89.412%
2026-05-14	0.9600	0.9600	0.8100	0.9200	-2.128%	44	828	-90.217%
2026-05-13	0.8000	0.9400	0.8000	0.9400	+34.286%	179	643	-90.426%
2026-05-12	0.7400	0.8400	0.7000	0.7000	-13.580%	31	643	-87.143%
2026-05-11	0.7000	0.8500	0.6800	0.8100	+15.714%	56	643	-88.889%
2026-05-08	0.7700	0.7900	0.7000	0.7000	-13.580%	27	580	-87.143%
2026-05-07	0.6900	0.8100	0.6900	0.8100	-1.220%	16	573	-88.889%
2026-05-06	0.7400	0.8300	0.7400	0.8200	+36.667%	434	564	-89.024%
2026-05-05	0.5800	0.6000	0.5800	0.6000	-7.692%	411	538	-85.000%
2026-05-04	0.6900	0.7500	0.6500	0.6500	-7.143%	43	175	-86.154%
2026-05-01	0.6300	0.7000	0.6300	0.7000	+2.941%	11	124	-87.143%
2026-04-30	0.6500	0.6800	0.6500	0.6800	+21.429%	15	124	-86.765%
2026-04-29	0.5600	0.5600	0.5600	0.5600	-8.197%	2	120	-83.929%
2026-04-28	0.6000	0.6100	0.6000	0.6100	-12.857%	18	120	-85.246%
2026-04-24	0.7000	0.7000	0.7000	0.7000	-6.667%	50	131	-87.143%
2026-04-23	0.9400	0.9400	0.7500	0.7500	-14.773%	43	81	-88.000%
2026-04-22	0.8100	0.8800	0.8100	0.8800	+14.286%	3	38	-89.773%
2026-04-21	0.8600	0.8900	0.7700	0.7700	+2.667%	17	20	-88.312%
2026-04-17	0.6900	0.7500	0.6300	0.7500	+4.167%	19	20	-88.000%
2026-04-16	1.6500	1.6500	0.7200	0.7200	0.000%	6	0	-87.500%

.dark-mode .L7xxzN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7xxzN{ color: #333333; background-color: white; border: 2px solid #333333; }RR20261218C3RR Dec 18 2026 3.00 Call (RR261218C00003000)option OPRA

RR20261218C3
RR Dec 18 2026 3.00 Call (RR261218C00003000)
option OPRA