Dark

RR20270115C12
RR Jan 15 2027 12.00 Call (RR270115C00012000)
option OPRA

EOD

Jun 30, 2026

0.1000+25.000%(+0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0600	0.1000	0.0600	0.1000	+25.000%	40	4,411	0.000%
2026-06-26	0.1300	0.1300	0.0800	0.0800	+14.286%	25	4,422	+25.000%
2026-06-25	0.0900	0.0900	0.0700	0.0700	-22.222%	53	4,397	+42.857%
2026-06-24	0.0900	0.0900	0.0900	0.0900	+50.000%	5	4,393	+11.111%
2026-06-23	0.1000	0.1000	0.0600	0.0600	-40.000%	8	4,393	+66.667%
2026-06-22	0.1200	0.1300	0.0900	0.1000	+100.000%	270	4,394	0.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	-70.588%	1	4,438	+100.000%
2026-06-17	0.0900	0.1700	0.0900	0.1700	+70.000%	52	4,438	-41.176%
2026-06-16	0.1000	0.1000	0.0900	0.1000	-9.091%	13	4,438	0.000%
2026-06-15	0.1400	0.1400	0.1100	0.1100	-15.385%	59	4,376	-9.091%
2026-06-12	0.1300	0.1300	0.1300	0.1300	-7.143%	1	4,376	-23.077%
2026-06-11	0.1200	0.1400	0.1100	0.1400	+16.667%	57	4,376	-28.571%
2026-06-10	0.1200	0.1200	0.1200	0.1200	-14.286%	257	4,411	-16.667%
2026-06-09	0.1500	0.1500	0.1400	0.1400	-17.647%	49	4,411	-28.571%
2026-06-08	0.2000	0.2000	0.1700	0.1700	+6.250%	7	4,428	-41.176%
2026-06-05	0.1900	0.1900	0.1500	0.1600	-36.000%	83	4,423	-37.500%
2026-06-04	0.2300	0.2500	0.2100	0.2500	+13.636%	57	4,355	-60.000%
2026-06-03	0.2800	0.2800	0.2000	0.2200	-12.000%	163	4,405	-54.545%
2026-06-02	0.2900	0.3300	0.2500	0.2500	-21.875%	50	4,545	-60.000%
2026-06-01	0.3300	0.3300	0.2200	0.3200	+14.286%	42	4,518	-68.750%
2026-05-29	0.2500	0.3000	0.2300	0.2800	-15.152%	211	4,483	-64.286%
2026-05-28	0.3000	0.3500	0.2500	0.3300	+10.000%	166	4,433	-69.697%
2026-05-27	0.2700	0.3100	0.2300	0.3000	0.000%	136	4,443	-66.667%
2026-05-26	0.2300	0.3000	0.2100	0.3000	+76.471%	271	4,443	-66.667%
2026-05-22	0.1800	0.2100	0.1500	0.1700	+6.250%	125	4,375	-41.176%
2026-05-21	0.1200	0.1600	0.1200	0.1600	+14.286%	5	4,331	-37.500%
2026-05-20	0.1500	0.1500	0.1400	0.1400	0.000%	107	4,331	-28.571%
2026-05-19	0.1300	0.1400	0.1300	0.1400	-6.667%	11	4,238	-28.571%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-16.667%	12	4,238	-33.333%
2026-05-15	0.1800	0.1800	0.1700	0.1800	-10.000%	6	4,238	-44.444%
2026-05-14	0.1900	0.2000	0.1500	0.2000	+33.333%	112	4,240	-50.000%
2026-05-13	0.1700	0.2200	0.1500	0.1500	+25.000%	41	4,228	-33.333%
2026-05-12	0.1200	0.1200	0.1200	0.1200	-7.692%	1	4,228	-16.667%
2026-05-11	0.1100	0.1900	0.1100	0.1300	+18.182%	193	4,228	-23.077%
2026-05-08	0.1500	0.1500	0.1100	0.1100	0.000%	23	4,200	-9.091%
2026-05-07	0.1200	0.1500	0.1100	0.1100	-21.429%	4	4,216	-9.091%
2026-05-06	0.1000	0.1500	0.1000	0.1400	+55.556%	46	4,217	-28.571%
2026-05-05	0.1000	0.1000	0.0800	0.0900	-10.000%	27	4,176	+11.111%
2026-05-04	0.1200	0.1200	0.1000	0.1000	-9.091%	53	4,174	0.000%
2026-05-01	0.1300	0.1300	0.1000	0.1100	-15.385%	24	4,127	-9.091%
2026-04-30	0.1300	0.1300	0.1300	0.1300	+30.000%	2	4,127	-23.077%
2026-04-29	0.1000	0.1000	0.1000	0.1000	-33.333%	20	4,127	0.000%
2026-04-28	0.1500	0.1500	0.1500	0.1500	+15.385%	50	4,147	-33.333%
2026-04-27	0.1100	0.1300	0.1100	0.1300	0.000%	14	4,097	-23.077%
2026-04-24	0.1500	0.1500	0.1300	0.1300	-7.143%	8	4,107	-23.077%
2026-04-23	0.1700	0.1700	0.1400	0.1400	-12.500%	14	4,105	-28.571%
2026-04-22	0.1800	0.1800	0.1400	0.1600	+6.667%	31	4,095	-37.500%
2026-04-21	0.1400	0.1700	0.1400	0.1500	+7.143%	32	4,077	-33.333%
2026-04-20	0.1000	0.1400	0.1000	0.1400	+27.273%	2	4,077	-28.571%
2026-04-17	0.1300	0.1300	0.1100	0.1100	0.000%	16	4,077	-9.091%
2026-04-16	0.1500	0.1500	0.1000	0.1100	0.000%	111	4,076	-9.091%
2026-04-15	0.0900	0.1100	0.0900	0.1100	+37.500%	3	4,067	-9.091%
2026-04-14	0.1100	0.1100	0.0700	0.0800	0.000%	31	4,068	+25.000%
2026-04-13	0.0800	0.0800	0.0800	0.0800	+14.286%	6	4,044	+25.000%
2026-04-10	0.0900	0.0900	0.0700	0.0700	0.000%	32	4,044	+42.857%
2026-04-09	0.0700	0.0700	0.0700	0.0700	0.000%	50	4,053	+42.857%
2026-04-08	0.0800	0.1000	0.0700	0.0700	0.000%	59	4,053	+42.857%
2026-04-07	0.0700	0.0700	0.0600	0.0700	-12.500%	23	4,006	+42.857%
2026-04-06	0.0800	0.0800	0.0800	0.0800	-11.111%	10	3,983	+25.000%
2026-04-02	0.0900	0.0900	0.0900	0.0900	+12.500%	10	3,968	+11.111%
2026-04-01	0.1000	0.1000	0.0800	0.0800	-11.111%	52	3,968	+25.000%
2026-03-31	0.0900	0.0900	0.0900	0.0900	+12.500%	2	3,946	+11.111%
2026-03-30	0.0700	0.0900	0.0700	0.0800	-20.000%	6	3,946	+25.000%
2026-03-27	0.1000	0.1000	0.1000	0.1000	-23.077%	11	3,945	0.000%
2026-03-26	0.1200	0.1300	0.1000	0.1300	+18.182%	14	3,946	-23.077%
2026-03-25	0.1200	0.1300	0.1100	0.1100	-8.333%	126	3,940	-9.091%
2026-03-24	0.1200	0.1200	0.1200	0.1200	0.000%	11	4,027	-16.667%
2026-03-23	0.1200	0.1300	0.1200	0.1200	+9.091%	12	4,031	-16.667%
2026-03-20	0.1500	0.1500	0.1100	0.1100	-15.385%	79	4,033	-9.091%
2026-03-19	0.1700	0.1700	0.1200	0.1300	-13.333%	120	4,083	-23.077%
2026-03-18	0.2300	0.2300	0.1300	0.1500	0.000%	111	4,040	-33.333%
2026-03-17	0.1500	0.1500	0.1400	0.1500	+7.143%	41	4,061	-33.333%
2026-03-16	0.1700	0.1700	0.1400	0.1400	-17.647%	36	4,082	-28.571%
2026-03-13	0.1800	0.1800	0.1500	0.1700	-5.556%	7	4,055	-41.176%
2026-03-12	0.1800	0.1800	0.1800	0.1800	-5.263%	3	4,053	-44.444%
2026-03-11	0.2200	0.2600	0.1800	0.1900	+5.556%	119	4,053	-47.368%
2026-03-10	0.1800	0.2200	0.1800	0.1800	-10.000%	65	4,060	-44.444%
2026-03-09	0.2000	0.2000	0.1800	0.2000	+17.647%	10	4,061	-50.000%
2026-03-06	0.1700	0.1700	0.1700	0.1700	-19.048%	22	4,062	-41.176%
2026-03-05	0.2200	0.2400	0.2000	0.2100	-12.500%	90	4,084	-52.381%
2026-03-04	0.2400	0.2400	0.2200	0.2400	0.000%	99	4,020	-58.333%
2026-03-03	0.2500	0.2500	0.2400	0.2400	-14.286%	11	3,993	-58.333%
2026-03-02	0.2900	0.2900	0.2200	0.2800	+12.000%	5	3,988	-64.286%
2026-02-27	0.3000	0.3000	0.2500	0.2500	-16.667%	17	3,984	-60.000%
2026-02-26	0.3200	0.3200	0.2900	0.3000	-3.226%	9	3,981	-66.667%
2026-02-25	0.3400	0.3400	0.2700	0.3100	+14.815%	96	3,935	-67.742%
2026-02-24	0.2500	0.2800	0.2500	0.2700	-3.571%	13	3,935	-62.963%
2026-02-23	0.2600	0.2800	0.2600	0.2800	-6.667%	72	3,923	-64.286%
2026-02-20	0.3000	0.3300	0.2500	0.3000	-14.286%	60	3,903	-66.667%
2026-02-18	0.4000	0.4000	0.3500	0.3500	+2.941%	10	3,885	-71.429%
2026-02-17	0.3300	0.3500	0.3300	0.3400	-17.073%	25	3,881	-70.588%
2026-02-13	0.4000	0.4600	0.3900	0.4100	+2.500%	37	3,847	-75.610%
2026-02-12	0.4000	0.4000	0.3700	0.4000	-14.894%	53	3,847	-75.000%
2026-02-11	0.5000	0.5300	0.4400	0.4700	-11.321%	19	3,851	-78.723%
2026-02-10	0.5900	0.6500	0.5100	0.5300	-3.636%	329	3,839	-81.132%
2026-02-09	0.5000	0.5600	0.5000	0.5500	0.000%	35	3,935	-81.818%
2026-02-06	0.5400	0.5700	0.5300	0.5500	+22.222%	30	3,910	-81.818%
2026-02-05	0.5100	0.5200	0.4500	0.4500	-25.000%	46	3,888	-77.778%
2026-02-04	0.8000	0.8000	0.5000	0.6000	-4.762%	177	3,870	-83.333%
2026-02-03	0.6600	0.7000	0.6100	0.6300	-3.077%	73	3,823	-84.127%
2026-02-02	0.6500	0.6700	0.5800	0.6500	+10.169%	95	3,792	-84.615%
2026-01-30	0.8000	0.8000	0.5600	0.5900	-28.049%	137	3,746	-83.051%
2026-01-29	1.2400	1.2500	0.7900	0.8200	-33.333%	1,551	3,696	-87.805%
2026-01-28	1.3000	1.3500	0.9700	1.2300	-16.892%	149	3,504	-91.870%
2026-01-27	0.8900	1.5000	0.8900	1.4800	+76.190%	1,816	3,436	-93.243%
2026-01-26	0.9300	0.9300	0.8000	0.8400	-9.677%	32	2,611	-88.095%
2026-01-23	0.9000	0.9600	0.8500	0.9300	-9.709%	61	2,593	-89.247%
2026-01-22	0.9500	1.1000	0.9500	1.0300	+8.421%	57	2,580	-90.291%
2026-01-21	0.8500	0.9900	0.7500	0.9500	+18.750%	57	2,593	-89.474%
2026-01-20	0.7200	0.9700	0.7200	0.8000	-1.235%	37	2,623	-87.500%
2026-01-16	0.8100	0.9200	0.7600	0.8100	-3.571%	43	2,601	-87.654%
2026-01-15	0.8100	0.8900	0.8100	0.8400	+16.667%	33	2,601	-88.095%
2026-01-14	0.7500	0.7500	0.7200	0.7200	-16.279%	3	2,587	-86.111%
2026-01-13	0.8500	0.9000	0.6100	0.8600	-8.511%	36	2,585	-88.372%
2026-01-12	0.7500	0.9400	0.7500	0.9400	+13.253%	47	2,613	-89.362%
2026-01-09	0.8500	0.8500	0.7500	0.8300	-2.353%	12	2,625	-87.952%
2026-01-08	0.7900	0.9000	0.7700	0.8500	+19.718%	89	2,622	-88.235%
2026-01-07	0.7500	0.7800	0.6700	0.7100	+5.970%	97	2,607	-85.915%
2026-01-06	0.7700	0.7700	0.6600	0.6700	-20.238%	48	2,632	-85.075%
2026-01-05	0.7500	0.9000	0.7500	0.8400	+18.310%	91	2,615	-88.095%
2026-01-02	0.6900	0.7200	0.6500	0.7100	+5.970%	42	2,615	-85.915%
2025-12-31	0.5300	0.7700	0.5000	0.6700	+31.373%	76	2,618	-85.075%
2025-12-30	0.6600	0.6700	0.4900	0.5100	-12.069%	93	2,618	-80.392%
2025-12-29	0.5100	0.6000	0.4700	0.5800	-13.433%	14	2,598	-82.759%
2025-12-26	0.6500	0.6700	0.6000	0.6700	-11.842%	13	2,589	-85.075%
2025-12-24	0.7500	0.7900	0.7500	0.7600	+13.433%	13	2,583	-86.842%
2025-12-23	0.6900	0.7500	0.6700	0.6700	-14.103%	20	2,583	-85.075%
2025-12-22	0.8200	0.8200	0.7500	0.7800	+4.000%	16	2,584	-87.179%
2025-12-19	0.7500	0.7500	0.7500	0.7500	0.000%	15	2,573	-86.667%
2025-12-18	0.7700	0.8000	0.7500	0.7500	-8.537%	14	2,558	-86.667%
2025-12-17	0.8000	0.8200	0.8000	0.8200	+2.500%	17	2,556	-87.805%
2025-12-16	0.9800	0.9800	0.8000	0.8000	0.000%	16	2,543	-87.500%
2025-12-15	1.1200	1.1200	0.8000	0.8000	-27.273%	102	2,535	-87.500%
2025-12-12	1.2400	1.3600	1.0800	1.1000	-18.519%	31	2,522	-90.909%
2025-12-11	1.0500	1.3500	1.0500	1.3500	+17.391%	63	2,512	-92.593%
2025-12-10	1.0800	1.2700	1.0800	1.1500	-4.167%	7	2,487	-91.304%
2025-12-09	1.2400	1.2400	1.1900	1.2000	-4.000%	14	2,486	-91.667%
2025-12-08	1.2900	1.3500	1.1000	1.2500	-3.846%	174	2,488	-92.000%
2025-12-05	1.3600	1.4300	1.2400	1.3000	-7.143%	86	2,633	-92.308%
2025-12-04	1.1700	1.4500	1.1700	1.4000	+35.922%	608	2,567	-92.857%
2025-12-03	0.8500	1.1500	0.8500	1.0300	+17.045%	34	2,092	-90.291%
2025-12-02	0.7600	0.8800	0.7600	0.8800	+3.529%	262	2,074	-88.636%
2025-12-01	0.7900	0.9000	0.7900	0.8500	-15.000%	6	1,825	-88.235%
2025-11-28	0.9400	1.0000	0.9400	1.0000	+5.263%	6	1,821	-90.000%
2025-11-26	0.9800	1.0000	0.7900	0.9500	+3.261%	12	1,813	-89.474%
2025-11-25	0.9000	0.9200	0.9000	0.9200	+8.235%	2	1,813	-89.130%
2025-11-24	0.8200	0.8500	0.8000	0.8500	+13.333%	98	1,811	-88.235%
2025-11-21	0.6800	0.8300	0.6800	0.7500	-6.250%	15	1,791	-86.667%
2025-11-20	1.2300	1.2300	0.8000	0.8000	-10.112%	19	1,790	-87.500%
2025-11-19	0.9400	0.9400	0.8800	0.8900	-1.111%	64	1,783	-88.764%
2025-11-18	0.8200	0.9000	0.8200	0.9000	+1.124%	10	1,745	-88.889%
2025-11-17	0.9500	0.9500	0.8700	0.8900	-13.592%	43	1,735	-88.764%
2025-11-14	1.0200	1.0400	1.0000	1.0300	+18.391%	71	1,728	-90.291%
2025-11-13	1.0300	1.0300	0.8700	0.8700	-17.925%	39	1,679	-88.506%
2025-11-12	1.2000	1.2000	1.0600	1.0600	-3.636%	23	1,682	-90.566%
2025-11-11	1.2100	1.2100	1.1000	1.1000	-20.290%	14	1,675	-90.909%
2025-11-10	1.3700	1.4600	1.2000	1.3800	+6.154%	54	1,672	-92.754%
2025-11-07	1.1500	1.3000	0.9900	1.3000	-0.763%	20	1,641	-92.308%
2025-11-06	1.4000	1.4400	1.2900	1.3100	-13.245%	480	1,638	-92.366%
2025-11-05	1.4000	1.5500	1.4000	1.5100	+2.027%	182	1,840	-93.377%
2025-11-04	1.4500	1.9900	1.4000	1.4800	-19.126%	16	1,673	-93.243%
2025-11-03	1.8500	1.9000	1.7300	1.8300	-6.154%	222	1,660	-94.536%
2025-10-31	2.0700	2.0700	1.9100	1.9500	-4.878%	75	1,660	-94.872%
2025-10-30	2.1000	2.1000	1.9700	2.0500	+2.500%	13	1,708	-95.122%
2025-10-29	2.0000	2.2000	2.0000	2.0000	-15.254%	56	1,706	-95.000%
2025-10-28	2.7000	2.7300	2.2500	2.3600	-14.493%	71	1,689	-95.763%
2025-10-27	2.8000	2.8000	2.5900	2.7600	+6.977%	19	1,686	-96.377%
2025-10-24	2.5400	2.8500	2.5300	2.5800	+6.612%	83	1,686	-96.124%
2025-10-23	2.1800	2.4200	2.1800	2.4200	+15.238%	15	1,637	-95.868%
2025-10-22	2.6000	2.6000	2.0000	2.1000	-16.000%	228	1,627	-95.238%
2025-10-21	2.6000	2.8200	2.5000	2.5000	+4.167%	84	1,474	-96.000%
2025-10-20	3.0900	3.0900	2.4000	2.4000	-6.977%	18	1,471	-95.833%
2025-10-17	2.7500	2.9500	2.5400	2.5800	-8.834%	77	1,469	-96.124%
2025-10-16	3.2800	3.4000	2.4000	2.8300	-16.765%	357	1,413	-96.466%
2025-10-15	3.9000	3.9000	2.8200	3.4000	-10.053%	76	1,240	-97.059%
2025-10-14	3.8000	3.8600	3.1800	3.7800	+8.000%	152	1,211	-97.354%
2025-10-13	3.4400	3.8000	3.2000	3.5000	+6.061%	72	1,085	-97.143%
2025-10-10	3.6000	3.7000	3.2300	3.3000	-8.333%	57	1,057	-96.970%
2025-10-09	3.7000	4.0500	3.5000	3.6000	-6.494%	109	1,043	-97.222%
2025-10-08	4.0400	4.1600	3.5800	3.8500	+0.260%	122	1,057	-97.403%
2025-10-07	3.6000	4.1500	3.6000	3.8400	+5.785%	966	957	-97.396%
2025-10-06	3.4500	3.8000	3.1000	3.6300	0.000%	69	66	-97.245%

.dark-mode .cR07gM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cR07gM{ color: #333333; background-color: white; border: 2px solid #333333; }RR20270115C12RR Jan 15 2027 12.00 Call (RR270115C00012000)option OPRA

RR20270115C12
RR Jan 15 2027 12.00 Call (RR270115C00012000)
option OPRA