Dark

RR20270115C2
RR Jan 15 2027 2.00 Call (RR270115C00002000)
option OPRA

EOD

Oct 1, 2026

0.3000+20.000%(+0.0500)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2500	0.3200	0.2100	0.3000	+20.000%	109	4,010	0.000%
2026-09-30	0.2800	0.2800	0.2200	0.2500	+4.167%	61	3,980	+20.000%
2026-09-29	0.2900	0.2900	0.2300	0.2400	-14.286%	5	3,989	+25.000%
2026-09-28	0.2600	0.2800	0.2600	0.2800	-6.667%	14	3,988	+7.143%
2026-09-25	0.3000	0.3200	0.2900	0.3000	+7.143%	54	3,991	0.000%
2026-09-24	0.3000	0.3000	0.2500	0.2800	-12.500%	71	3,991	+7.143%
2026-09-23	0.3200	0.3200	0.3200	0.3200	-3.030%	8	4,006	-6.250%
2026-09-22	0.3400	0.3400	0.3000	0.3300	-5.714%	123	4,000	-9.091%
2026-09-21	0.3300	0.3700	0.3300	0.3500	+12.903%	68	3,882	-14.286%
2026-09-18	0.2800	0.3100	0.2800	0.3100	-6.061%	32	3,868	-3.226%
2026-09-17	0.2500	0.3500	0.2500	0.3300	+6.452%	44	3,837	-9.091%
2026-09-16	0.3500	0.3500	0.2700	0.3100	+6.897%	37	3,817	-3.226%
2026-09-15	0.2800	0.3200	0.2800	0.2900	-3.333%	165	3,825	+3.448%
2026-09-14	0.3000	0.3200	0.2900	0.3000	0.000%	150	3,949	0.000%
2026-09-11	0.3300	0.3500	0.3000	0.3000	-3.226%	76	4,058	0.000%
2026-09-10	0.3300	0.3400	0.3100	0.3100	-8.824%	68	4,122	-3.226%
2026-09-09	0.3800	0.4000	0.3300	0.3400	-2.857%	18	4,107	-11.765%
2026-09-08	0.3600	0.4300	0.3500	0.3500	-5.405%	123	4,094	-14.286%
2026-09-04	0.3900	0.3900	0.3700	0.3700	0.000%	39	4,106	-18.919%
2026-09-03	0.4400	0.4400	0.3500	0.3700	-15.909%	328	4,106	-18.919%
2026-09-02	0.4200	0.4400	0.4200	0.4400	+2.326%	15	4,124	-31.818%
2026-09-01	0.4800	0.4800	0.4000	0.4300	-8.511%	46	4,135	-30.233%
2026-08-31	0.4500	0.5100	0.4500	0.4700	+6.818%	178	4,101	-36.170%
2026-08-28	0.5600	0.5800	0.4400	0.4400	-18.519%	347	4,243	-31.818%
2026-08-27	0.4700	0.5700	0.4700	0.5400	+14.894%	470	4,027	-44.444%
2026-08-26	0.5100	0.5300	0.4400	0.4700	-12.963%	663	3,761	-36.170%
2026-08-25	0.4200	0.5600	0.4000	0.5400	+63.636%	992	3,275	-44.444%
2026-08-24	0.3600	0.3600	0.3300	0.3300	-15.385%	50	2,858	-9.091%
2026-08-21	0.4300	0.4300	0.3600	0.3900	+11.429%	98	2,815	-23.077%
2026-08-20	0.3500	0.3500	0.3100	0.3500	-5.405%	155	2,729	-14.286%
2026-08-19	0.3700	0.3800	0.3200	0.3700	+5.714%	15	2,764	-18.919%
2026-08-18	0.3700	0.3700	0.3500	0.3500	-12.500%	56	2,758	-14.286%
2026-08-17	0.4700	0.4700	0.3900	0.4000	-6.977%	202	2,772	-25.000%
2026-08-14	0.4700	0.4700	0.4200	0.4300	+7.500%	54	2,663	-30.233%
2026-08-13	0.4300	0.4300	0.4000	0.4000	-6.977%	35	2,627	-25.000%
2026-08-12	0.4700	0.4700	0.4200	0.4300	-6.522%	52	2,647	-30.233%
2026-08-11	0.4700	0.4700	0.4300	0.4600	+4.545%	15	2,644	-34.783%
2026-08-10	0.4200	0.4400	0.4100	0.4400	+22.222%	83	2,633	-31.818%
2026-08-07	0.3900	0.4100	0.3600	0.3600	0.000%	83	2,554	-16.667%
2026-08-06	0.3700	0.3700	0.3600	0.3600	-2.703%	19	2,575	-16.667%
2026-08-05	0.4300	0.4300	0.3700	0.3700	-17.778%	45	2,577	-18.919%
2026-08-04	0.4000	0.4500	0.3900	0.4500	+32.353%	88	2,537	-33.333%
2026-08-03	0.3100	0.3600	0.3100	0.3400	+6.250%	220	2,488	-11.765%
2026-07-31	0.3500	0.3500	0.3000	0.3200	+3.226%	10	2,350	-6.250%
2026-07-30	0.3600	0.3600	0.3100	0.3100	+10.714%	55	2,343	-3.226%
2026-07-29	0.3300	0.3400	0.2600	0.2800	-9.677%	119	2,294	+7.143%
2026-07-28	0.3300	0.3500	0.3000	0.3100	-8.824%	34	2,379	-3.226%
2026-07-27	0.4200	0.4200	0.3400	0.3400	-12.821%	113	2,384	-11.765%
2026-07-24	0.4000	0.4100	0.3900	0.3900	-7.143%	19	2,382	-23.077%
2026-07-23	0.5000	0.5000	0.4200	0.4200	-12.500%	5	2,373	-28.571%
2026-07-22	0.4500	0.4800	0.4500	0.4800	+6.667%	44	2,369	-37.500%
2026-07-21	0.4700	0.4700	0.4500	0.4500	+2.273%	6	2,328	-33.333%
2026-07-20	0.4500	0.4800	0.4100	0.4400	-2.222%	118	2,322	-31.818%
2026-07-17	0.4500	0.4500	0.4300	0.4500	-2.174%	13	2,263	-33.333%
2026-07-16	0.4700	0.4700	0.4600	0.4600	-6.122%	3	2,259	-34.783%
2026-07-15	0.5100	0.5100	0.4900	0.4900	0.000%	7	2,258	-38.776%
2026-07-14	0.4700	0.4900	0.4700	0.4900	+6.522%	13	2,255	-38.776%
2026-07-13	0.4500	0.4600	0.4500	0.4600	-13.208%	57	2,250	-34.783%
2026-07-10	0.5200	0.5300	0.4900	0.5300	-5.357%	80	2,226	-43.396%
2026-07-09	0.5600	0.6100	0.5500	0.5600	-1.754%	38	2,213	-46.429%
2026-07-08	0.5900	0.6000	0.5500	0.5700	-3.390%	308	2,179	-47.368%
2026-07-07	0.7500	0.7500	0.5900	0.5900	-23.377%	138	1,931	-49.153%
2026-07-06	0.6800	0.8000	0.6800	0.7700	+18.462%	108	1,895	-61.039%
2026-07-02	0.7600	0.7600	0.6500	0.6500	-14.474%	140	1,774	-53.846%
2026-07-01	0.7500	0.8000	0.7300	0.7600	-6.173%	35	1,774	-60.526%
2026-06-30	0.7100	0.8500	0.7000	0.8100	+14.085%	35	1,752	-62.963%
2026-06-29	0.7200	0.7300	0.6300	0.7100	+9.231%	65	1,741	-57.746%
2026-06-26	0.6200	0.6800	0.6200	0.6500	-2.985%	142	1,719	-53.846%
2026-06-25	0.6500	0.6800	0.6200	0.6700	+1.515%	34	1,778	-55.224%
2026-06-24	0.7400	0.7500	0.6300	0.6600	-8.333%	269	1,791	-54.545%
2026-06-23	0.8200	0.8200	0.7200	0.7200	-15.294%	25	1,756	-58.333%
2026-06-22	0.8400	0.9800	0.7600	0.8500	-4.494%	249	1,742	-64.706%
2026-06-18	0.8000	0.8900	0.8000	0.8900	+11.250%	42	1,800	-66.292%
2026-06-17	0.8400	0.9000	0.8000	0.8000	-6.977%	116	1,800	-62.500%
2026-06-16	0.8500	0.8600	0.7400	0.8600	+2.381%	190	1,800	-65.116%
2026-06-15	0.7800	1.1000	0.7800	0.8400	+2.439%	102	1,840	-64.286%
2026-06-12	0.8200	0.8600	0.7900	0.8200	-13.684%	143	1,840	-63.415%
2026-06-11	0.9500	0.9500	0.8400	0.9500	+3.261%	21	1,840	-68.421%
2026-06-10	0.9700	0.9700	0.9200	0.9200	-2.128%	13	1,830	-67.391%
2026-06-09	1.1200	1.1200	0.8900	0.9400	-13.761%	63	1,823	-68.085%
2026-06-08	1.1400	1.1400	1.0900	1.0900	-0.909%	208	1,818	-72.477%
2026-06-05	1.1900	1.1900	1.0200	1.1000	-18.519%	405	1,611	-72.727%
2026-06-04	1.2300	1.3900	1.2000	1.3500	+5.469%	930	1,876	-77.778%
2026-06-03	1.4000	1.4000	1.2800	1.2800	-16.883%	70	2,369	-76.563%
2026-06-02	1.6200	1.6200	1.5000	1.5400	-6.667%	25	2,351	-80.519%
2026-06-01	1.4700	1.6700	1.4500	1.6500	+7.843%	145	2,347	-81.818%
2026-05-29	1.6700	1.6700	1.4000	1.5300	-13.068%	613	2,209	-80.392%
2026-05-28	1.7100	1.8000	1.4400	1.7600	+2.326%	109	1,626	-82.955%
2026-05-27	1.6100	1.8500	1.3900	1.7200	+4.242%	315	1,558	-82.558%
2026-05-26	1.3500	1.7400	1.3000	1.6500	+37.500%	279	1,512	-81.818%
2026-05-22	1.3000	1.3000	1.2000	1.2000	0.000%	46	1,645	-75.000%
2026-05-21	1.1900	1.2300	1.1500	1.2000	+13.208%	234	1,613	-75.000%
2026-05-20	1.0500	1.0700	1.0100	1.0600	+3.922%	205	1,613	-71.698%
2026-05-19	0.9800	1.0300	0.9500	1.0200	-6.422%	14	1,391	-70.588%
2026-05-18	1.0900	1.1200	1.0200	1.0900	-12.800%	255	1,391	-72.477%
2026-05-15	1.2200	1.2500	1.1300	1.2500	-5.303%	161	1,391	-76.000%
2026-05-14	1.3000	1.3500	1.2800	1.3200	-1.493%	44	1,688	-77.273%
2026-05-13	1.1900	1.4600	1.1900	1.3400	+22.936%	1,374	321	-77.612%
2026-05-12	1.1500	1.1500	1.0900	1.0900	-12.097%	3	321	-72.477%
2026-05-11	1.1200	1.3000	1.0500	1.2400	+8.772%	89	321	-75.806%
2026-05-08	1.1500	1.1800	1.1100	1.1400	-0.870%	22	364	-73.684%
2026-05-07	1.3100	1.3100	1.1500	1.1500	-2.542%	62	349	-73.913%
2026-05-06	1.2100	1.2300	1.1800	1.1800	+18.000%	6	332	-74.576%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-6.542%	1	333	-70.000%
2026-05-04	1.0500	1.1200	1.0500	1.0700	+2.885%	6	333	-71.963%
2026-05-01	1.0000	1.0700	0.9800	1.0400	+2.970%	65	317	-71.154%
2026-04-30	1.0000	1.0200	0.9900	1.0100	+4.124%	34	317	-70.297%
2026-04-29	1.0300	1.0300	0.9600	0.9700	-2.020%	5	304	-69.072%
2026-04-28	1.0000	1.0000	0.9900	0.9900	-6.604%	4	303	-69.697%
2026-04-27	1.0700	1.0700	1.0600	1.0600	0.000%	6	302	-71.698%
2026-04-24	1.1400	1.1400	1.0600	1.0600	-6.195%	30	297	-71.698%
2026-04-23	1.3900	1.3900	1.0800	1.1300	-14.394%	403	277	-73.451%
2026-04-22	1.1700	1.3400	1.1700	1.3200	+17.857%	374	407	-77.273%
2026-04-21	1.2500	1.2800	1.1200	1.1200	0.000%	25	51	-73.214%
2026-04-20	0.9500	1.1200	0.9500	1.1200	+9.804%	21	29	-73.214%
2026-04-17	1.0600	1.0900	1.0200	1.0200	-6.422%	7	9	-70.588%
2026-04-16	1.1100	1.1100	1.0900	1.0900	0.000%	3	0	-72.477%

.dark-mode .RN5yWG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RN5yWG{ color: #333333; background-color: white; border: 2px solid #333333; }RR20270115C2RR Jan 15 2027 2.00 Call (RR270115C00002000)option OPRA

RR20270115C2
RR Jan 15 2027 2.00 Call (RR270115C00002000)
option OPRA