Dark

RR20270115C10
RR Jan 15 2027 10.00 Call (RR270115C00010000)
option OPRA

EOD

Sep 29, 2026

0.0200-33.333%(-0.0100)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0200	0.0200	0.0200	0.0200	-33.333%	49	14,302	0.000%
2026-09-28	0.0300	0.0300	0.0300	0.0300	+50.000%	2	14,253	-33.333%
2026-09-23	0.0200	0.0500	0.0200	0.0200	+100.000%	252	14,255	0.000%
2026-09-21	0.0100	0.0400	0.0100	0.0100	-50.000%	21	14,004	+100.000%
2026-09-17	0.0300	0.0300	0.0200	0.0200	0.000%	506	14,014	0.000%
2026-09-16	0.0100	0.0200	0.0100	0.0200	-33.333%	10	13,514	0.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	0.000%	1	13,514	-33.333%
2026-09-10	0.0300	0.0300	0.0300	0.0300	-40.000%	1,000	13,515	-33.333%
2026-08-31	0.0200	0.0500	0.0200	0.0500	-28.571%	4	12,515	-60.000%
2026-08-27	0.0800	0.0800	0.0700	0.0700	+40.000%	6	12,517	-71.429%
2026-08-26	0.0500	0.0500	0.0500	0.0500	+25.000%	1	12,521	-60.000%
2026-08-25	0.0200	0.0500	0.0200	0.0400	0.000%	85	12,522	-50.000%
2026-08-24	0.0300	0.0400	0.0300	0.0400	+33.333%	2,019	12,444	-50.000%
2026-08-20	0.0300	0.0300	0.0300	0.0300	-25.000%	1	10,477	-33.333%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-20.000%	2	10,477	-50.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	0.000%	2	10,475	-60.000%
2026-08-12	0.0400	0.0500	0.0400	0.0500	+25.000%	15	10,473	-60.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	-20.000%	100	10,468	-50.000%
2026-08-10	0.0400	0.0500	0.0400	0.0500	+400.000%	12	10,368	-60.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-75.000%	1	10,356	+100.000%
2026-08-06	0.0700	0.0700	0.0400	0.0400	0.000%	16	10,357	-50.000%
2026-08-05	0.0300	0.0400	0.0300	0.0400	0.000%	8	10,342	-50.000%
2026-08-04	0.0500	0.0500	0.0400	0.0400	-20.000%	4	10,334	-50.000%
2026-08-03	0.0400	0.0500	0.0400	0.0500	+66.667%	6	10,331	-60.000%
2026-07-31	0.0400	0.0400	0.0300	0.0300	0.000%	11	10,331	-33.333%
2026-07-29	0.0300	0.0400	0.0300	0.0300	-25.000%	106	10,320	-33.333%
2026-07-28	0.0200	0.0400	0.0200	0.0400	-33.333%	5	10,214	-50.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	+50.000%	1	10,215	-66.667%
2026-07-24	0.0500	0.0500	0.0400	0.0400	+33.333%	20	10,214	-50.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	-40.000%	1	10,212	-33.333%
2026-07-22	0.0600	0.0600	0.0500	0.0500	0.000%	2	10,213	-60.000%
2026-07-21	0.0500	0.0600	0.0500	0.0500	0.000%	165	10,212	-60.000%
2026-07-20	0.0400	0.0600	0.0400	0.0500	0.000%	52	10,053	-60.000%
2026-07-17	0.0600	0.0800	0.0500	0.0500	0.000%	108	10,099	-60.000%
2026-07-16	0.0500	0.0500	0.0500	0.0500	0.000%	1	10,001	-60.000%
2026-07-14	0.0700	0.0700	0.0500	0.0500	-16.667%	92	10,000	-60.000%
2026-07-13	0.0600	0.0600	0.0600	0.0600	+20.000%	12	9,912	-66.667%
2026-07-10	0.0800	0.0800	0.0500	0.0500	-28.571%	10	9,924	-60.000%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-22.222%	10	9,934	-71.429%
2026-07-08	0.0900	0.0900	0.0900	0.0900	+12.500%	500	9,924	-77.778%
2026-07-07	0.0900	0.1000	0.0800	0.0800	-27.273%	109	9,424	-75.000%
2026-07-06	0.1000	0.1300	0.1000	0.1100	+10.000%	11	9,321	-81.818%
2026-07-02	0.1100	0.1100	0.1000	0.1000	-23.077%	2	9,317	-80.000%
2026-06-30	0.1300	0.1300	0.1300	0.1300	+8.333%	2	9,317	-84.615%
2026-06-29	0.1200	0.1200	0.1200	0.1200	+33.333%	7	9,315	-83.333%
2026-06-26	0.1000	0.1100	0.0900	0.0900	-10.000%	367	9,308	-77.778%
2026-06-25	0.1100	0.1100	0.0900	0.1000	-9.091%	623	8,943	-80.000%
2026-06-24	0.0900	0.1100	0.0900	0.1100	-8.333%	61	8,321	-81.818%
2026-06-23	0.1100	0.1200	0.1100	0.1200	+20.000%	65	8,342	-83.333%
2026-06-18	0.1000	0.1600	0.1000	0.1000	-33.333%	5	8,312	-80.000%
2026-06-17	0.1500	0.1500	0.1500	0.1500	+25.000%	23	8,312	-86.667%
2026-06-16	0.1500	0.1500	0.1200	0.1200	-20.000%	21	8,312	-83.333%
2026-06-15	0.1500	0.1700	0.1000	0.1500	0.000%	82	8,404	-86.667%
2026-06-12	0.1000	0.1500	0.1000	0.1500	-6.250%	49	8,404	-86.667%
2026-06-11	0.1300	0.1600	0.1300	0.1600	-5.882%	2	8,404	-87.500%
2026-06-10	0.1700	0.1700	0.1700	0.1700	0.000%	5	8,406	-88.235%
2026-06-09	0.1600	0.1700	0.1600	0.1700	-10.526%	121	8,401	-88.235%
2026-06-08	0.2000	0.2200	0.1900	0.1900	0.000%	55	8,282	-89.474%
2026-06-05	0.2500	0.2500	0.1800	0.1900	-32.143%	277	8,305	-89.474%
2026-06-04	0.2900	0.3000	0.2800	0.2800	-6.667%	213	8,162	-92.857%
2026-06-03	0.2800	0.3000	0.2600	0.3000	-9.091%	7	7,961	-93.333%
2026-06-02	0.3400	0.3400	0.3300	0.3300	-13.158%	6	7,956	-93.939%
2026-06-01	0.3900	0.4200	0.3500	0.3800	+8.571%	20	7,951	-94.737%
2026-05-29	0.3000	0.3600	0.3000	0.3500	-14.634%	90	7,943	-94.286%
2026-05-28	0.3500	0.4400	0.3300	0.4100	+5.128%	1,028	7,919	-95.122%
2026-05-27	0.3100	0.3900	0.2700	0.3900	+5.405%	360	7,883	-94.872%
2026-05-26	0.1700	0.3800	0.1700	0.3700	+68.182%	317	7,673	-94.595%
2026-05-22	0.1800	0.2200	0.1800	0.2200	+10.000%	283	7,663	-90.909%
2026-05-21	0.1800	0.2100	0.1800	0.2000	+11.111%	9	7,936	-90.000%
2026-05-20	0.1600	0.1800	0.1600	0.1800	+5.882%	10	7,936	-88.889%
2026-05-19	0.1800	0.1800	0.1500	0.1700	-15.000%	43	7,950	-88.235%
2026-05-18	0.2500	0.2500	0.2000	0.2000	-13.043%	19	7,950	-90.000%
2026-05-15	0.2300	0.2400	0.1300	0.2300	-4.167%	11	7,950	-91.304%
2026-05-14	0.2300	0.2600	0.2300	0.2400	+9.091%	25	7,925	-91.667%
2026-05-13	0.2400	0.2400	0.2000	0.2200	+46.667%	57	7,952	-90.909%
2026-05-12	0.1500	0.1500	0.1500	0.1500	-21.053%	3	7,952	-86.667%
2026-05-11	0.2100	0.2100	0.1600	0.1900	+26.667%	564	7,952	-89.474%
2026-05-08	0.1300	0.2200	0.1300	0.1500	-16.667%	7	7,391	-86.667%
2026-05-07	0.1600	0.2100	0.1600	0.1800	-10.000%	79	7,396	-88.889%
2026-05-06	0.1500	0.2000	0.1500	0.2000	+42.857%	13	7,340	-90.000%
2026-05-04	0.1600	0.1700	0.1400	0.1400	-17.647%	47	7,327	-85.714%
2026-05-01	0.1400	0.1700	0.1400	0.1700	+13.333%	7	7,281	-88.235%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-16.667%	3	7,281	-86.667%
2026-04-29	0.1800	0.1800	0.1800	0.1800	+28.571%	5	7,281	-88.889%
2026-04-28	0.1500	0.1500	0.1400	0.1400	-17.647%	100	7,276	-85.714%
2026-04-27	0.1700	0.1700	0.1700	0.1700	-15.000%	2	7,246	-88.235%
2026-04-23	0.2000	0.2000	0.2000	0.2000	-9.091%	3	7,244	-90.000%
2026-04-22	0.1500	0.2200	0.1500	0.2200	+37.500%	24	7,241	-90.909%
2026-04-21	0.1700	0.2100	0.1600	0.1600	0.000%	91	7,175	-87.500%
2026-04-20	0.1400	0.1600	0.1400	0.1600	+6.667%	224	7,175	-87.500%
2026-04-17	0.1500	0.1500	0.1300	0.1500	+7.143%	13	6,971	-86.667%
2026-04-16	0.1500	0.1500	0.1400	0.1400	+7.692%	7	6,979	-85.714%
2026-04-15	0.1400	0.1400	0.1200	0.1300	+30.000%	38	6,979	-84.615%
2026-04-14	0.1000	0.1100	0.1000	0.1000	0.000%	15	6,972	-80.000%
2026-04-13	0.1300	0.1300	0.1000	0.1000	+11.111%	51	6,963	-80.000%
2026-04-10	0.0700	0.1000	0.0700	0.0900	-18.182%	37	6,911	-77.778%
2026-04-09	0.1100	0.1100	0.1100	0.1100	+22.222%	2	6,902	-81.818%
2026-04-07	0.1000	0.1000	0.0800	0.0900	-25.000%	136	6,902	-77.778%
2026-04-06	0.1200	0.1200	0.1200	0.1200	+9.091%	1	6,778	-83.333%
2026-04-01	0.1100	0.1100	0.1100	0.1100	-8.333%	1	6,778	-81.818%
2026-03-31	0.1200	0.1300	0.1000	0.1200	+140.000%	37	6,779	-83.333%
2026-03-30	0.1400	0.1400	0.0500	0.0500	-58.333%	99	6,748	-60.000%
2026-03-27	0.1200	0.1200	0.1200	0.1200	-14.286%	5	6,844	-83.333%
2026-03-26	0.1500	0.1500	0.1400	0.1400	0.000%	4	6,849	-85.714%
2026-03-25	0.1300	0.1500	0.1300	0.1400	-6.667%	28	6,845	-85.714%
2026-03-24	0.1500	0.1500	0.1500	0.1500	+15.385%	4	6,825	-86.667%
2026-03-23	0.1500	0.1500	0.1000	0.1300	-18.750%	15	6,821	-84.615%
2026-03-20	0.2000	0.2000	0.1500	0.1600	-5.882%	51	6,834	-87.500%
2026-03-19	0.1500	0.1700	0.1500	0.1700	0.000%	56	6,803	-88.235%
2026-03-16	0.2000	0.2000	0.1700	0.1700	-15.000%	15	6,784	-88.235%
2026-03-13	0.2500	0.2600	0.1900	0.2000	-4.762%	2,204	6,784	-90.000%
2026-03-12	0.2000	0.2100	0.2000	0.2100	-8.696%	7	4,585	-90.476%
2026-03-11	0.2800	0.2800	0.2200	0.2300	-4.167%	106	4,590	-91.304%
2026-03-10	0.2500	0.2700	0.2200	0.2400	0.000%	33	4,537	-91.667%
2026-03-09	0.2500	0.2500	0.2000	0.2400	-7.692%	23	4,537	-91.667%
2026-03-06	0.2100	0.2600	0.2100	0.2600	0.000%	4	4,529	-92.308%
2026-03-05	0.3000	0.3000	0.2500	0.2600	-7.143%	106	4,532	-92.308%
2026-03-04	0.2900	0.3000	0.2800	0.2800	+3.704%	63	4,525	-92.857%
2026-03-03	0.2700	0.3000	0.2700	0.2700	-12.903%	118	4,502	-92.593%
2026-03-02	0.2800	0.3300	0.2800	0.3100	-11.429%	22	4,405	-93.548%
2026-02-27	0.3500	0.4000	0.3500	0.3500	+2.941%	30	4,392	-94.286%
2026-02-26	0.3700	0.3800	0.3400	0.3400	-10.526%	220	4,412	-94.118%
2026-02-25	0.3200	0.3800	0.3200	0.3800	+22.581%	1,102	4,538	-94.737%
2026-02-24	0.3500	0.3500	0.3100	0.3100	-6.061%	610	4,538	-93.548%
2026-02-23	0.4000	0.4000	0.3300	0.3300	-2.941%	12	3,988	-93.939%
2026-02-20	0.3500	0.3900	0.3400	0.3400	-20.930%	760	3,978	-94.118%
2026-02-19	0.3700	0.4300	0.3700	0.4300	+2.381%	7	3,724	-95.349%
2026-02-18	0.4100	0.5000	0.4100	0.4200	+2.439%	151	3,719	-95.238%
2026-02-17	0.4000	0.4500	0.4000	0.4100	-21.154%	37	3,685	-95.122%
2026-02-13	0.5000	0.5300	0.4200	0.5200	+15.556%	64	3,668	-96.154%
2026-02-12	0.5400	0.5500	0.4200	0.4500	-18.182%	58	3,668	-95.556%
2026-02-11	0.5200	0.5500	0.5200	0.5500	-6.780%	4	3,722	-96.364%
2026-02-10	0.6500	0.6500	0.5900	0.5900	-9.231%	4	3,725	-96.610%
2026-02-09	0.6400	0.6500	0.6400	0.6500	+6.557%	11	3,726	-96.923%
2026-02-06	0.5600	0.6300	0.5500	0.6100	+15.094%	2,612	3,721	-96.721%
2026-02-05	0.5200	0.7000	0.5100	0.5300	-19.697%	67	1,859	-96.226%
2026-02-04	0.7900	0.7900	0.6000	0.6600	-13.158%	78	1,854	-96.970%
2026-02-03	0.7800	0.8000	0.7000	0.7600	-1.299%	123	1,827	-97.368%
2026-02-02	0.8000	0.8700	0.7200	0.7700	-3.750%	385	1,900	-97.403%
2026-01-30	0.8300	0.8700	0.6600	0.8000	-15.789%	233	1,878	-97.500%
2026-01-29	1.3000	1.3000	0.9400	0.9500	-36.667%	159	1,968	-97.895%
2026-01-28	2.0500	2.0500	1.2900	1.5000	-15.254%	559	1,991	-98.667%
2026-01-27	1.0000	1.7700	1.0000	1.7700	+96.667%	867	1,766	-98.870%
2026-01-26	0.8500	0.9100	0.8500	0.9000	-10.000%	217	1,675	-97.778%
2026-01-23	1.1500	1.1500	1.0000	1.0000	-11.504%	74	1,461	-98.000%
2026-01-22	1.0900	1.3000	1.0900	1.1300	+0.893%	256	1,430	-98.230%
2026-01-21	1.1000	1.1400	0.8800	1.1200	+5.660%	109	1,254	-98.214%
2026-01-20	0.8700	1.1000	0.8700	1.0600	+37.662%	39	1,204	-98.113%
2026-01-16	0.8800	1.0700	0.7700	0.7700	-17.204%	26	1,199	-97.403%
2026-01-15	0.9900	1.0800	0.9300	0.9300	-22.500%	232	1,199	-97.849%
2026-01-14	0.9600	1.2000	0.8100	1.2000	+20.000%	56	1,316	-98.333%
2026-01-13	1.1000	1.1000	0.9500	1.0000	0.000%	40	1,298	-98.000%
2026-01-12	0.9600	1.0700	0.9000	1.0000	+4.167%	175	1,301	-98.000%
2026-01-09	1.0000	1.0000	0.9600	0.9600	-4.950%	29	1,312	-97.917%
2026-01-08	0.8400	1.0900	0.8300	1.0100	+23.171%	217	1,304	-98.020%
2026-01-07	0.8700	0.9900	0.8200	0.8200	-7.865%	24	1,213	-97.561%
2026-01-06	0.8000	0.9200	0.8000	0.8900	-6.316%	159	1,223	-97.753%
2026-01-05	0.8700	0.9500	0.8700	0.9500	+13.095%	19	1,293	-97.895%
2026-01-02	0.7500	0.8400	0.7000	0.8400	+12.000%	24	1,293	-97.619%
2025-12-31	0.6000	0.8000	0.6000	0.7500	+25.000%	21	1,281	-97.333%
2025-12-30	0.6100	0.6300	0.5500	0.6000	-10.448%	351	1,281	-96.667%
2025-12-29	0.7000	0.7000	0.6700	0.6700	-16.250%	26	1,186	-97.015%
2025-12-26	0.7200	0.8000	0.7200	0.8000	-11.111%	2	1,184	-97.500%
2025-12-24	0.8500	0.9000	0.8400	0.9000	+18.421%	140	1,078	-97.778%
2025-12-23	0.7600	0.9100	0.7600	0.7600	-10.588%	13	1,078	-97.368%
2025-12-22	0.9100	1.0000	0.8500	0.8500	0.000%	33	1,078	-97.647%
2025-12-19	0.8500	0.8500	0.8500	0.8500	-6.593%	1	1,058	-97.647%
2025-12-18	0.9100	0.9100	0.9100	0.9100	-6.186%	3	1,058	-97.802%
2025-12-16	0.9200	1.0000	0.9200	0.9700	+7.778%	76	1,055	-97.938%
2025-12-15	1.0500	1.0500	0.9000	0.9000	-25.000%	52	1,095	-97.778%
2025-12-12	1.4900	1.4900	1.2000	1.2000	-20.000%	21	1,072	-98.333%
2025-12-11	1.3500	1.5000	1.3500	1.5000	+9.489%	2	1,071	-98.667%
2025-12-10	1.2600	1.3700	1.2600	1.3700	+3.008%	8	1,070	-98.540%
2025-12-09	1.2500	1.3300	1.2500	1.3300	-2.920%	11	1,072	-98.496%
2025-12-08	1.4900	1.4900	1.3500	1.3700	-8.054%	17	1,063	-98.540%
2025-12-05	1.5000	1.5300	1.3600	1.4900	-12.353%	40	1,074	-98.658%
2025-12-04	1.3000	1.7000	1.3000	1.7000	+29.771%	47	1,049	-98.824%
2025-12-03	0.9500	1.3100	0.9500	1.3100	+29.703%	49	1,035	-98.473%
2025-12-02	1.1000	1.1000	1.0100	1.0100	-4.717%	26	1,030	-98.020%
2025-11-28	1.0600	1.0600	1.0600	1.0600	+0.952%	1	1,014	-98.113%
2025-11-26	1.1800	1.1800	1.0500	1.0500	+3.960%	21	992	-98.095%
2025-11-25	0.9600	1.0100	0.9600	1.0100	+5.208%	28	992	-98.020%
2025-11-24	0.8700	0.9600	0.8700	0.9600	+6.667%	61	990	-97.917%
2025-11-21	0.8500	0.9000	0.8500	0.9000	0.000%	8	936	-97.778%
2025-11-20	1.0900	1.0900	0.9000	0.9000	-14.286%	149	932	-97.778%
2025-11-18	0.9500	1.0500	0.9500	1.0500	-3.670%	71	831	-98.095%
2025-11-17	1.0000	1.0900	1.0000	1.0900	+3.810%	30	837	-98.165%
2025-11-14	1.0000	1.1600	0.8700	1.0500	+2.941%	167	836	-98.095%
2025-11-13	1.1000	1.2300	1.0000	1.0200	-15.000%	119	718	-98.039%
2025-11-12	1.2800	1.2800	1.1500	1.2000	-6.977%	14	769	-98.333%
2025-11-11	1.2500	1.2900	1.2500	1.2900	-4.444%	26	771	-98.450%
2025-11-10	1.5000	1.5000	1.2800	1.3500	+4.651%	12	770	-98.519%
2025-11-07	1.2500	1.3500	1.0600	1.2900	-11.034%	20	758	-98.450%
2025-11-06	1.4500	1.4800	1.4500	1.4500	-9.375%	10	761	-98.621%
2025-11-05	1.6100	1.6500	1.6000	1.6000	0.000%	12	767	-98.750%
2025-11-04	1.7700	1.8400	1.5500	1.6000	-27.273%	405	756	-98.750%
2025-11-03	1.8600	2.2000	1.8500	2.2000	+2.326%	11	598	-99.091%
2025-10-31	2.3500	2.5500	2.0500	2.1500	-6.522%	67	598	-99.070%
2025-10-30	2.4000	2.4000	2.2000	2.3000	-9.804%	4	564	-99.130%
2025-10-29	2.5000	2.9000	2.1500	2.5500	+3.239%	99	560	-99.216%
2025-10-28	2.8000	3.5000	2.3500	2.4700	-17.667%	521	507	-99.190%
2025-10-27	2.9800	3.0000	2.9000	3.0000	+1.010%	61	702	-99.333%
2025-10-24	2.8000	3.1000	2.8000	2.9700	+12.928%	5	702	-99.327%
2025-10-23	2.6300	2.6300	2.6300	2.6300	+11.915%	5	697	-99.240%
2025-10-22	2.5000	2.5000	2.1500	2.3500	-14.545%	481	702	-99.149%
2025-10-21	2.8500	3.2000	2.6500	2.7500	-3.509%	25	335	-99.273%
2025-10-20	3.1000	3.1000	2.6000	2.8500	0.000%	38	337	-99.298%
2025-10-17	2.9500	2.9500	2.8300	2.8500	-13.636%	23	309	-99.298%
2025-10-16	3.5100	3.6000	2.9600	3.3000	-8.333%	51	326	-99.394%
2025-10-15	3.9000	4.4000	3.2000	3.6000	-10.000%	134	317	-99.444%
2025-10-14	3.6500	4.2500	2.2000	4.0000	+11.111%	30	291	-99.500%
2025-10-13	3.7800	4.9000	3.5000	3.6000	+4.651%	57	275	-99.444%
2025-10-10	3.8000	4.1000	3.4400	3.4400	-8.267%	47	248	-99.419%
2025-10-09	4.0500	4.4000	3.7500	3.7500	-8.537%	23	227	-99.467%
2025-10-08	4.3000	4.3000	3.8400	4.1000	-1.205%	16	214	-99.512%
2025-10-07	3.9000	4.5000	3.9000	4.1500	+32.588%	138	207	-99.518%
2025-10-06	4.5000	4.5000	3.1300	3.1300	0.000%	104	99	-99.361%

.dark-mode .p0W7mL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p0W7mL{ color: #333333; background-color: white; border: 2px solid #333333; }RR20270115C10RR Jan 15 2027 10.00 Call (RR270115C00010000)option OPRA

RR20270115C10
RR Jan 15 2027 10.00 Call (RR270115C00010000)
option OPRA