Dark

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

EOD

Jun 30, 2026

0.1300+8.333%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1300	0.1300	0.1300	0.1300	+8.333%	2	9,317	0.000%
2026-06-29	0.1200	0.1200	0.1200	0.1200	+33.333%	7	9,315	+8.333%
2026-06-26	0.1000	0.1100	0.0900	0.0900	-10.000%	367	9,308	+44.444%
2026-06-25	0.1100	0.1100	0.0900	0.1000	-9.091%	623	8,943	+30.000%
2026-06-24	0.0900	0.1100	0.0900	0.1100	-8.333%	61	8,321	+18.182%
2026-06-23	0.1100	0.1200	0.1100	0.1200	+20.000%	65	8,342	+8.333%
2026-06-18	0.1000	0.1600	0.1000	0.1000	-33.333%	5	8,312	+30.000%
2026-06-17	0.1500	0.1500	0.1500	0.1500	+25.000%	23	8,312	-13.333%
2026-06-16	0.1500	0.1500	0.1200	0.1200	-20.000%	21	8,312	+8.333%
2026-06-15	0.1500	0.1700	0.1000	0.1500	0.000%	82	8,404	-13.333%
2026-06-12	0.1000	0.1500	0.1000	0.1500	-6.250%	49	8,404	-13.333%
2026-06-11	0.1300	0.1600	0.1300	0.1600	-5.882%	2	8,404	-18.750%
2026-06-10	0.1700	0.1700	0.1700	0.1700	0.000%	5	8,406	-23.529%
2026-06-09	0.1600	0.1700	0.1600	0.1700	-10.526%	121	8,401	-23.529%
2026-06-08	0.2000	0.2200	0.1900	0.1900	0.000%	55	8,282	-31.579%
2026-06-05	0.2500	0.2500	0.1800	0.1900	-32.143%	277	8,305	-31.579%
2026-06-04	0.2900	0.3000	0.2800	0.2800	-6.667%	213	8,162	-53.571%
2026-06-03	0.2800	0.3000	0.2600	0.3000	-9.091%	7	7,961	-56.667%
2026-06-02	0.3400	0.3400	0.3300	0.3300	-13.158%	6	7,956	-60.606%
2026-06-01	0.3900	0.4200	0.3500	0.3800	+8.571%	20	7,951	-65.789%
2026-05-29	0.3000	0.3600	0.3000	0.3500	-14.634%	90	7,943	-62.857%
2026-05-28	0.3500	0.4400	0.3300	0.4100	+5.128%	1,028	7,919	-68.293%
2026-05-27	0.3100	0.3900	0.2700	0.3900	+5.405%	360	7,883	-66.667%
2026-05-26	0.1700	0.3800	0.1700	0.3700	+68.182%	317	7,673	-64.865%
2026-05-22	0.1800	0.2200	0.1800	0.2200	+10.000%	283	7,663	-40.909%
2026-05-21	0.1800	0.2100	0.1800	0.2000	+11.111%	9	7,936	-35.000%
2026-05-20	0.1600	0.1800	0.1600	0.1800	+5.882%	10	7,936	-27.778%
2026-05-19	0.1800	0.1800	0.1500	0.1700	-15.000%	43	7,950	-23.529%
2026-05-18	0.2500	0.2500	0.2000	0.2000	-13.043%	19	7,950	-35.000%
2026-05-15	0.2300	0.2400	0.1300	0.2300	-4.167%	11	7,950	-43.478%
2026-05-14	0.2300	0.2600	0.2300	0.2400	+9.091%	25	7,925	-45.833%
2026-05-13	0.2400	0.2400	0.2000	0.2200	+46.667%	57	7,952	-40.909%
2026-05-12	0.1500	0.1500	0.1500	0.1500	-21.053%	3	7,952	-13.333%
2026-05-11	0.2100	0.2100	0.1600	0.1900	+26.667%	564	7,952	-31.579%
2026-05-08	0.1300	0.2200	0.1300	0.1500	-16.667%	7	7,391	-13.333%
2026-05-07	0.1600	0.2100	0.1600	0.1800	-10.000%	79	7,396	-27.778%
2026-05-06	0.1500	0.2000	0.1500	0.2000	+42.857%	13	7,340	-35.000%
2026-05-04	0.1600	0.1700	0.1400	0.1400	-17.647%	47	7,327	-7.143%
2026-05-01	0.1400	0.1700	0.1400	0.1700	+13.333%	7	7,281	-23.529%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-16.667%	3	7,281	-13.333%
2026-04-29	0.1800	0.1800	0.1800	0.1800	+28.571%	5	7,281	-27.778%
2026-04-28	0.1500	0.1500	0.1400	0.1400	-17.647%	100	7,276	-7.143%
2026-04-27	0.1700	0.1700	0.1700	0.1700	-15.000%	2	7,246	-23.529%
2026-04-23	0.2000	0.2000	0.2000	0.2000	-9.091%	3	7,244	-35.000%
2026-04-22	0.1500	0.2200	0.1500	0.2200	+37.500%	24	7,241	-40.909%
2026-04-21	0.1700	0.2100	0.1600	0.1600	0.000%	91	7,175	-18.750%
2026-04-20	0.1400	0.1600	0.1400	0.1600	+6.667%	224	7,175	-18.750%
2026-04-17	0.1500	0.1500	0.1300	0.1500	+7.143%	13	6,971	-13.333%
2026-04-16	0.1500	0.1500	0.1400	0.1400	+7.692%	7	6,979	-7.143%
2026-04-15	0.1400	0.1400	0.1200	0.1300	+30.000%	38	6,979	0.000%
2026-04-14	0.1000	0.1100	0.1000	0.1000	0.000%	15	6,972	+30.000%
2026-04-13	0.1300	0.1300	0.1000	0.1000	+11.111%	51	6,963	+30.000%
2026-04-10	0.0700	0.1000	0.0700	0.0900	-18.182%	37	6,911	+44.444%
2026-04-09	0.1100	0.1100	0.1100	0.1100	+22.222%	2	6,902	+18.182%
2026-04-07	0.1000	0.1000	0.0800	0.0900	-25.000%	136	6,902	+44.444%
2026-04-06	0.1200	0.1200	0.1200	0.1200	+9.091%	1	6,778	+8.333%
2026-04-01	0.1100	0.1100	0.1100	0.1100	-8.333%	1	6,778	+18.182%
2026-03-31	0.1200	0.1300	0.1000	0.1200	+140.000%	37	6,779	+8.333%
2026-03-30	0.1400	0.1400	0.0500	0.0500	-58.333%	99	6,748	+160.000%
2026-03-27	0.1200	0.1200	0.1200	0.1200	-14.286%	5	6,844	+8.333%
2026-03-26	0.1500	0.1500	0.1400	0.1400	0.000%	4	6,849	-7.143%
2026-03-25	0.1300	0.1500	0.1300	0.1400	-6.667%	28	6,845	-7.143%
2026-03-24	0.1500	0.1500	0.1500	0.1500	+15.385%	4	6,825	-13.333%
2026-03-23	0.1500	0.1500	0.1000	0.1300	-18.750%	15	6,821	0.000%
2026-03-20	0.2000	0.2000	0.1500	0.1600	-5.882%	51	6,834	-18.750%
2026-03-19	0.1500	0.1700	0.1500	0.1700	0.000%	56	6,803	-23.529%
2026-03-16	0.2000	0.2000	0.1700	0.1700	-15.000%	15	6,784	-23.529%
2026-03-13	0.2500	0.2600	0.1900	0.2000	-4.762%	2,204	6,784	-35.000%
2026-03-12	0.2000	0.2100	0.2000	0.2100	-8.696%	7	4,585	-38.095%
2026-03-11	0.2800	0.2800	0.2200	0.2300	-4.167%	106	4,590	-43.478%
2026-03-10	0.2500	0.2700	0.2200	0.2400	0.000%	33	4,537	-45.833%
2026-03-09	0.2500	0.2500	0.2000	0.2400	-7.692%	23	4,537	-45.833%
2026-03-06	0.2100	0.2600	0.2100	0.2600	0.000%	4	4,529	-50.000%
2026-03-05	0.3000	0.3000	0.2500	0.2600	-7.143%	106	4,532	-50.000%
2026-03-04	0.2900	0.3000	0.2800	0.2800	+3.704%	63	4,525	-53.571%
2026-03-03	0.2700	0.3000	0.2700	0.2700	-12.903%	118	4,502	-51.852%
2026-03-02	0.2800	0.3300	0.2800	0.3100	-11.429%	22	4,405	-58.065%
2026-02-27	0.3500	0.4000	0.3500	0.3500	+2.941%	30	4,392	-62.857%
2026-02-26	0.3700	0.3800	0.3400	0.3400	-10.526%	220	4,412	-61.765%
2026-02-25	0.3200	0.3800	0.3200	0.3800	+22.581%	1,102	4,538	-65.789%
2026-02-24	0.3500	0.3500	0.3100	0.3100	-6.061%	610	4,538	-58.065%
2026-02-23	0.4000	0.4000	0.3300	0.3300	-2.941%	12	3,988	-60.606%
2026-02-20	0.3500	0.3900	0.3400	0.3400	-20.930%	760	3,978	-61.765%
2026-02-19	0.3700	0.4300	0.3700	0.4300	+2.381%	7	3,724	-69.767%
2026-02-18	0.4100	0.5000	0.4100	0.4200	+2.439%	151	3,719	-69.048%
2026-02-17	0.4000	0.4500	0.4000	0.4100	-21.154%	37	3,685	-68.293%
2026-02-13	0.5000	0.5300	0.4200	0.5200	+15.556%	64	3,668	-75.000%
2026-02-12	0.5400	0.5500	0.4200	0.4500	-18.182%	58	3,668	-71.111%
2026-02-11	0.5200	0.5500	0.5200	0.5500	-6.780%	4	3,722	-76.364%
2026-02-10	0.6500	0.6500	0.5900	0.5900	-9.231%	4	3,725	-77.966%
2026-02-09	0.6400	0.6500	0.6400	0.6500	+6.557%	11	3,726	-80.000%
2026-02-06	0.5600	0.6300	0.5500	0.6100	+15.094%	2,612	3,721	-78.689%
2026-02-05	0.5200	0.7000	0.5100	0.5300	-19.697%	67	1,859	-75.472%
2026-02-04	0.7900	0.7900	0.6000	0.6600	-13.158%	78	1,854	-80.303%
2026-02-03	0.7800	0.8000	0.7000	0.7600	-1.299%	123	1,827	-82.895%
2026-02-02	0.8000	0.8700	0.7200	0.7700	-3.750%	385	1,900	-83.117%
2026-01-30	0.8300	0.8700	0.6600	0.8000	-15.789%	233	1,878	-83.750%
2026-01-29	1.3000	1.3000	0.9400	0.9500	-36.667%	159	1,968	-86.316%
2026-01-28	2.0500	2.0500	1.2900	1.5000	-15.254%	559	1,991	-91.333%
2026-01-27	1.0000	1.7700	1.0000	1.7700	+96.667%	867	1,766	-92.655%
2026-01-26	0.8500	0.9100	0.8500	0.9000	-10.000%	217	1,675	-85.556%
2026-01-23	1.1500	1.1500	1.0000	1.0000	-11.504%	74	1,461	-87.000%
2026-01-22	1.0900	1.3000	1.0900	1.1300	+0.893%	256	1,430	-88.496%
2026-01-21	1.1000	1.1400	0.8800	1.1200	+5.660%	109	1,254	-88.393%
2026-01-20	0.8700	1.1000	0.8700	1.0600	+37.662%	39	1,204	-87.736%
2026-01-16	0.8800	1.0700	0.7700	0.7700	-17.204%	26	1,199	-83.117%
2026-01-15	0.9900	1.0800	0.9300	0.9300	-22.500%	232	1,199	-86.022%
2026-01-14	0.9600	1.2000	0.8100	1.2000	+20.000%	56	1,316	-89.167%
2026-01-13	1.1000	1.1000	0.9500	1.0000	0.000%	40	1,298	-87.000%
2026-01-12	0.9600	1.0700	0.9000	1.0000	+4.167%	175	1,301	-87.000%
2026-01-09	1.0000	1.0000	0.9600	0.9600	-4.950%	29	1,312	-86.458%
2026-01-08	0.8400	1.0900	0.8300	1.0100	+23.171%	217	1,304	-87.129%
2026-01-07	0.8700	0.9900	0.8200	0.8200	-7.865%	24	1,213	-84.146%
2026-01-06	0.8000	0.9200	0.8000	0.8900	-6.316%	159	1,223	-85.393%
2026-01-05	0.8700	0.9500	0.8700	0.9500	+13.095%	19	1,293	-86.316%
2026-01-02	0.7500	0.8400	0.7000	0.8400	+12.000%	24	1,293	-84.524%
2025-12-31	0.6000	0.8000	0.6000	0.7500	+25.000%	21	1,281	-82.667%
2025-12-30	0.6100	0.6300	0.5500	0.6000	-10.448%	351	1,281	-78.333%
2025-12-29	0.7000	0.7000	0.6700	0.6700	-16.250%	26	1,186	-80.597%
2025-12-26	0.7200	0.8000	0.7200	0.8000	-11.111%	2	1,184	-83.750%
2025-12-24	0.8500	0.9000	0.8400	0.9000	+18.421%	140	1,078	-85.556%
2025-12-23	0.7600	0.9100	0.7600	0.7600	-10.588%	13	1,078	-82.895%
2025-12-22	0.9100	1.0000	0.8500	0.8500	0.000%	33	1,078	-84.706%
2025-12-19	0.8500	0.8500	0.8500	0.8500	-6.593%	1	1,058	-84.706%
2025-12-18	0.9100	0.9100	0.9100	0.9100	-6.186%	3	1,058	-85.714%
2025-12-16	0.9200	1.0000	0.9200	0.9700	+7.778%	76	1,055	-86.598%
2025-12-15	1.0500	1.0500	0.9000	0.9000	-25.000%	52	1,095	-85.556%
2025-12-12	1.4900	1.4900	1.2000	1.2000	-20.000%	21	1,072	-89.167%
2025-12-11	1.3500	1.5000	1.3500	1.5000	+9.489%	2	1,071	-91.333%
2025-12-10	1.2600	1.3700	1.2600	1.3700	+3.008%	8	1,070	-90.511%
2025-12-09	1.2500	1.3300	1.2500	1.3300	-2.920%	11	1,072	-90.226%
2025-12-08	1.4900	1.4900	1.3500	1.3700	-8.054%	17	1,063	-90.511%
2025-12-05	1.5000	1.5300	1.3600	1.4900	-12.353%	40	1,074	-91.275%
2025-12-04	1.3000	1.7000	1.3000	1.7000	+29.771%	47	1,049	-92.353%
2025-12-03	0.9500	1.3100	0.9500	1.3100	+29.703%	49	1,035	-90.076%
2025-12-02	1.1000	1.1000	1.0100	1.0100	-4.717%	26	1,030	-87.129%
2025-11-28	1.0600	1.0600	1.0600	1.0600	+0.952%	1	1,014	-87.736%
2025-11-26	1.1800	1.1800	1.0500	1.0500	+3.960%	21	992	-87.619%
2025-11-25	0.9600	1.0100	0.9600	1.0100	+5.208%	28	992	-87.129%
2025-11-24	0.8700	0.9600	0.8700	0.9600	+6.667%	61	990	-86.458%
2025-11-21	0.8500	0.9000	0.8500	0.9000	0.000%	8	936	-85.556%
2025-11-20	1.0900	1.0900	0.9000	0.9000	-14.286%	149	932	-85.556%
2025-11-18	0.9500	1.0500	0.9500	1.0500	-3.670%	71	831	-87.619%
2025-11-17	1.0000	1.0900	1.0000	1.0900	+3.810%	30	837	-88.073%
2025-11-14	1.0000	1.1600	0.8700	1.0500	+2.941%	167	836	-87.619%
2025-11-13	1.1000	1.2300	1.0000	1.0200	-15.000%	119	718	-87.255%
2025-11-12	1.2800	1.2800	1.1500	1.2000	-6.977%	14	769	-89.167%
2025-11-11	1.2500	1.2900	1.2500	1.2900	-4.444%	26	771	-89.922%
2025-11-10	1.5000	1.5000	1.2800	1.3500	+4.651%	12	770	-90.370%
2025-11-07	1.2500	1.3500	1.0600	1.2900	-11.034%	20	758	-89.922%
2025-11-06	1.4500	1.4800	1.4500	1.4500	-9.375%	10	761	-91.034%
2025-11-05	1.6100	1.6500	1.6000	1.6000	0.000%	12	767	-91.875%
2025-11-04	1.7700	1.8400	1.5500	1.6000	-27.273%	405	756	-91.875%
2025-11-03	1.8600	2.2000	1.8500	2.2000	+2.326%	11	598	-94.091%
2025-10-31	2.3500	2.5500	2.0500	2.1500	-6.522%	67	598	-93.953%
2025-10-30	2.4000	2.4000	2.2000	2.3000	-9.804%	4	564	-94.348%
2025-10-29	2.5000	2.9000	2.1500	2.5500	+3.239%	99	560	-94.902%
2025-10-28	2.8000	3.5000	2.3500	2.4700	-17.667%	521	507	-94.737%
2025-10-27	2.9800	3.0000	2.9000	3.0000	+1.010%	61	702	-95.667%
2025-10-24	2.8000	3.1000	2.8000	2.9700	+12.928%	5	702	-95.623%
2025-10-23	2.6300	2.6300	2.6300	2.6300	+11.915%	5	697	-95.057%
2025-10-22	2.5000	2.5000	2.1500	2.3500	-14.545%	481	702	-94.468%
2025-10-21	2.8500	3.2000	2.6500	2.7500	-3.509%	25	335	-95.273%
2025-10-20	3.1000	3.1000	2.6000	2.8500	0.000%	38	337	-95.439%
2025-10-17	2.9500	2.9500	2.8300	2.8500	-13.636%	23	309	-95.439%
2025-10-16	3.5100	3.6000	2.9600	3.3000	-8.333%	51	326	-96.061%
2025-10-15	3.9000	4.4000	3.2000	3.6000	-10.000%	134	317	-96.389%
2025-10-14	3.6500	4.2500	2.2000	4.0000	+11.111%	30	291	-96.750%
2025-10-13	3.7800	4.9000	3.5000	3.6000	+4.651%	57	275	-96.389%
2025-10-10	3.8000	4.1000	3.4400	3.4400	-8.267%	47	248	-96.221%
2025-10-09	4.0500	4.4000	3.7500	3.7500	-8.537%	23	227	-96.533%
2025-10-08	4.3000	4.3000	3.8400	4.1000	-1.205%	16	214	-96.829%
2025-10-07	3.9000	4.5000	3.9000	4.1500	+32.588%	138	207	-96.867%
2025-10-06	4.5000	4.5000	3.1300	3.1300	0.000%	104	99	-95.847%

.dark-mode .jq6cCV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jq6cCV{ 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