Dark

RR20261218C5
RR Dec 18 2026 5.00 Call (RR261218C00005000)
option OPRA

EOD

Oct 1, 2026

0.03000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0300	0.0300	0.0300	0.000%	16	742	0.000%
2026-09-29	0.0300	0.0300	0.0300	0.0300	0.000%	1	753	0.000%
2026-09-28	0.0300	0.0300	0.0300	0.0300	+50.000%	205	753	0.000%
2026-09-25	0.0200	0.0200	0.0200	0.0200	+100.000%	1	944	+50.000%
2026-09-24	0.0200	0.0200	0.0100	0.0100	-50.000%	46	945	+200.000%
2026-09-21	0.0200	0.0400	0.0200	0.0200	-60.000%	9	915	+50.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	0.000%	20	907	-40.000%
2026-09-11	0.0500	0.0500	0.0500	0.0500	+66.667%	1	927	-40.000%
2026-09-10	0.0300	0.0300	0.0300	0.0300	0.000%	10	927	0.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-40.000%	75	927	0.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	0.000%	10	927	-40.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	+25.000%	2	926	-40.000%
2026-09-01	0.0700	0.0700	0.0400	0.0400	-50.000%	55	928	-25.000%
2026-08-27	0.1000	0.1000	0.0800	0.0800	0.000%	5	928	-62.500%
2026-08-25	0.0400	0.0900	0.0400	0.0800	+33.333%	199	931	-62.500%
2026-08-21	0.0600	0.0600	0.0600	0.0600	+20.000%	1	764	-50.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-28.571%	21	764	-40.000%
2026-08-19	0.0800	0.0800	0.0700	0.0700	0.000%	105	784	-57.143%
2026-08-18	0.0700	0.0700	0.0700	0.0700	+16.667%	10	730	-57.143%
2026-08-17	0.0600	0.0600	0.0500	0.0600	-14.286%	19	730	-50.000%
2026-08-13	0.0700	0.0800	0.0700	0.0700	-12.500%	17	736	-57.143%
2026-08-11	0.0800	0.0800	0.0800	0.0800	0.000%	7	733	-62.500%
2026-08-10	0.0700	0.0800	0.0700	0.0800	+33.333%	12	740	-62.500%
2026-08-07	0.0600	0.0700	0.0600	0.0600	-14.286%	69	740	-50.000%
2026-08-05	0.0600	0.0700	0.0600	0.0700	0.000%	18	678	-57.143%
2026-08-04	0.0800	0.0800	0.0700	0.0700	0.000%	3	666	-57.143%
2026-08-03	0.0800	0.0800	0.0600	0.0700	+16.667%	10	667	-57.143%
2026-07-30	0.0600	0.0600	0.0600	0.0600	+20.000%	27	659	-50.000%
2026-07-29	0.0500	0.0600	0.0500	0.0500	-16.667%	17	639	-40.000%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-14.286%	10	652	-50.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	-12.500%	7	662	-57.143%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-11.111%	1	655	-62.500%
2026-07-23	0.0900	0.0900	0.0900	0.0900	-10.000%	4	655	-66.667%
2026-07-22	0.1000	0.1100	0.0900	0.1000	0.000%	161	655	-70.000%
2026-07-21	0.1000	0.1200	0.1000	0.1000	-9.091%	15	587	-70.000%
2026-07-20	0.1100	0.1100	0.1000	0.1100	0.000%	12	586	-72.727%
2026-07-16	0.1100	0.1100	0.1100	0.1100	-8.333%	6	584	-72.727%
2026-07-13	0.1200	0.1200	0.1100	0.1200	-25.000%	56	584	-75.000%
2026-07-10	0.1300	0.1600	0.1300	0.1600	+6.667%	10	600	-81.250%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-11.765%	94	590	-80.000%
2026-07-08	0.1600	0.1800	0.1600	0.1700	-10.526%	203	599	-82.353%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-9.524%	3	553	-84.211%
2026-07-06	0.2300	0.2500	0.2100	0.2100	+10.526%	6	553	-85.714%
2026-07-02	0.1900	0.1900	0.1900	0.1900	-17.391%	6	553	-84.211%
2026-07-01	0.2300	0.2300	0.2300	0.2300	+15.000%	9	553	-86.957%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	7	544	-85.000%
2026-06-25	0.2100	0.2100	0.2000	0.2000	0.000%	6	548	-85.000%
2026-06-24	0.2300	0.2300	0.2000	0.2000	-39.394%	70	548	-85.000%
2026-06-23	0.2500	0.3300	0.2500	0.3300	+22.222%	25	545	-90.909%
2026-06-22	0.3000	0.3000	0.2700	0.2700	-6.897%	16	521	-88.889%
2026-06-18	0.2900	0.2900	0.2900	0.2900	+16.000%	10	503	-89.655%
2026-06-17	0.2700	0.3100	0.2500	0.2500	-3.846%	18	503	-88.000%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-3.704%	6	503	-88.462%
2026-06-12	0.2500	0.3200	0.2500	0.2700	-25.000%	27	481	-88.889%
2026-06-11	0.3700	0.3700	0.3600	0.3600	+16.129%	3	481	-91.667%
2026-06-10	0.3100	0.3100	0.3100	0.3100	-8.824%	7	483	-90.323%
2026-06-09	0.3300	0.3400	0.3300	0.3400	-17.073%	16	483	-91.176%
2026-06-08	0.4500	0.4500	0.4100	0.4100	-32.787%	3	499	-92.683%
2026-06-04	0.4600	0.6100	0.4600	0.6100	+17.308%	68	497	-95.082%
2026-06-03	0.5400	0.5400	0.4100	0.5200	-22.388%	46	517	-94.231%
2026-06-02	0.6900	0.6900	0.6700	0.6700	-10.667%	10	490	-95.522%
2026-06-01	0.6100	0.7500	0.6100	0.7500	+25.000%	52	489	-96.000%
2026-05-29	0.8400	0.8400	0.6000	0.6000	-25.000%	19	479	-95.000%
2026-05-28	0.7000	0.8200	0.6700	0.8000	+3.896%	102	479	-96.250%
2026-05-27	0.6700	0.8300	0.6500	0.7700	+5.479%	56	506	-96.104%
2026-05-26	0.5400	0.7300	0.5000	0.7300	+65.909%	155	510	-95.890%
2026-05-22	0.4200	0.4900	0.4200	0.4400	0.000%	111	450	-93.182%
2026-05-21	0.4400	0.4400	0.4400	0.4400	+15.789%	1	482	-93.182%
2026-05-20	0.4000	0.4000	0.3600	0.3800	+8.571%	11	482	-92.105%
2026-05-19	0.3700	0.3700	0.3500	0.3500	-12.500%	150	427	-91.429%
2026-05-18	0.5000	0.5000	0.4000	0.4000	-20.000%	56	427	-92.500%
2026-05-15	0.6100	0.6100	0.5000	0.5000	-9.091%	24	427	-94.000%
2026-05-14	0.5300	0.5500	0.5300	0.5500	+10.000%	7	404	-94.545%
2026-05-13	0.3600	0.5600	0.3600	0.5000	+31.579%	94	360	-94.000%
2026-05-12	0.4000	0.4000	0.3800	0.3800	-7.317%	140	360	-92.105%
2026-05-11	0.3900	0.4400	0.3900	0.4100	+10.811%	48	360	-92.683%
2026-05-08	0.3800	0.3800	0.3700	0.3700	0.000%	35	288	-91.892%
2026-05-07	0.4200	0.4200	0.3600	0.3700	-11.905%	156	253	-91.892%
2026-05-06	0.3500	0.4200	0.3500	0.4200	+55.556%	20	189	-92.857%
2026-05-04	0.2700	0.2700	0.2700	0.2700	-22.857%	4	177	-88.889%
2026-04-30	0.3200	0.3500	0.3200	0.3500	-7.895%	3	177	-91.429%
2026-04-27	0.3900	0.3900	0.3800	0.3800	0.000%	2	175	-92.105%
2026-04-24	0.4000	0.4000	0.3800	0.3800	-5.000%	12	174	-92.105%
2026-04-23	0.5100	0.5100	0.4000	0.4000	0.000%	6	173	-92.500%
2026-04-22	0.4300	0.4300	0.4000	0.4000	0.000%	7	167	-92.500%
2026-04-21	0.4600	0.4600	0.4000	0.4000	+11.111%	16	156	-92.500%
2026-04-20	0.4000	0.4000	0.3200	0.3600	+50.000%	152	156	-91.667%
2026-04-17	0.3600	0.3700	0.2400	0.2400	0.000%	5	4	-87.500%

.dark-mode .Wbfdhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wbfdhf{ color: #333333; background-color: white; border: 2px solid #333333; }RR20261218C5RR Dec 18 2026 5.00 Call (RR261218C00005000)option OPRA

RR20261218C5
RR Dec 18 2026 5.00 Call (RR261218C00005000)
option OPRA