Dark

RR20270115C3
RR Jan 15 2027 3.00 Call (RR270115C00003000)
option OPRA

EOD

Jun 30, 2026

0.5400+12.500%(+0.0600)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4900	0.5500	0.4500	0.5400	+12.500%	144	13,892	0.000%
2026-06-29	0.4900	0.5400	0.4300	0.4800	+6.667%	114	13,845	+12.500%
2026-06-26	0.4100	0.4600	0.4000	0.4500	+2.273%	165	13,775	+20.000%
2026-06-25	0.4400	0.4500	0.4200	0.4400	-2.222%	326	13,761	+22.727%
2026-06-24	0.5000	0.5200	0.4200	0.4500	-11.765%	600	13,727	+20.000%
2026-06-23	0.5400	0.5800	0.4800	0.5100	-8.929%	561	13,893	+5.882%
2026-06-22	0.5800	0.6300	0.5600	0.5600	-3.448%	284	13,776	-3.571%
2026-06-18	0.5600	0.5800	0.5200	0.5800	+5.455%	265	12,855	-6.897%
2026-06-17	0.5500	0.6300	0.5500	0.5500	+1.852%	1,411	12,855	-1.818%
2026-06-16	0.5000	0.5900	0.5000	0.5400	-6.897%	359	12,855	0.000%
2026-06-15	0.7700	0.7700	0.5800	0.5800	-3.333%	165	12,867	-6.897%
2026-06-12	0.5000	0.6300	0.5000	0.6000	-14.286%	281	12,867	-10.000%
2026-06-11	0.6400	0.7500	0.6100	0.7000	+7.692%	164	12,867	-22.857%
2026-06-10	0.7100	0.7300	0.6300	0.6500	-8.451%	256	12,850	-16.923%
2026-06-09	0.8200	0.8200	0.6100	0.7100	-6.579%	738	12,780	-23.944%
2026-06-08	0.7700	0.8200	0.7400	0.7600	+1.333%	186	12,633	-28.947%
2026-06-05	0.9400	0.9400	0.7400	0.7500	-22.680%	873	12,627	-28.000%
2026-06-04	0.9700	1.0500	0.8700	0.9700	-7.619%	1,778	12,328	-44.330%
2026-06-03	1.0000	1.1300	0.8800	1.0500	-6.250%	893	11,700	-48.571%
2026-06-02	1.2200	1.3000	1.0900	1.1200	-8.943%	198	11,838	-51.786%
2026-06-01	1.1800	1.3300	1.0000	1.2300	+6.957%	419	11,905	-56.098%
2026-05-29	1.2300	1.3000	1.0600	1.1500	-16.058%	537	11,844	-53.043%
2026-05-28	1.2800	1.4000	1.1600	1.3700	+5.385%	1,538	11,827	-60.584%
2026-05-27	1.2300	1.4000	0.9900	1.3000	+4.000%	878	10,831	-58.462%
2026-05-26	0.9500	1.3000	0.9500	1.2500	+45.349%	899	10,741	-56.800%
2026-05-22	0.8600	0.9300	0.8600	0.8600	+1.176%	411	11,010	-37.209%
2026-05-21	0.8300	0.8600	0.7900	0.8500	+16.438%	187	11,058	-36.471%
2026-05-20	0.7200	0.7800	0.6600	0.7300	+2.817%	75	11,058	-26.027%
2026-05-19	0.8200	0.8200	0.6600	0.7100	-8.974%	137	11,094	-23.944%
2026-05-18	0.9000	0.9300	0.7300	0.7800	-13.333%	247	11,094	-30.769%
2026-05-15	1.0000	1.0000	0.8400	0.9000	-6.250%	986	11,094	-40.000%
2026-05-14	0.9400	1.0500	0.9000	0.9600	0.000%	450	10,500	-43.750%
2026-05-13	0.7800	1.0500	0.7600	0.9600	+24.675%	1,282	10,738	-43.750%
2026-05-12	0.8200	0.9200	0.7400	0.7700	-14.444%	246	10,738	-29.870%
2026-05-11	0.7500	0.9300	0.6900	0.9000	+5.882%	686	10,738	-40.000%
2026-05-08	0.8200	0.8500	0.7400	0.8500	+6.250%	176	10,424	-36.471%
2026-05-07	0.8700	0.9300	0.7700	0.8000	-8.046%	679	10,428	-32.500%
2026-05-06	0.6800	0.8900	0.6800	0.8700	+31.818%	442	10,134	-37.931%
2026-05-05	0.7200	0.7200	0.6200	0.6600	-7.042%	670	9,951	-18.182%
2026-05-04	0.7500	0.7500	0.7100	0.7100	-5.333%	134	9,742	-23.944%
2026-05-01	0.7000	0.7800	0.6500	0.7500	+2.740%	166	9,697	-28.000%
2026-04-30	0.7200	0.7300	0.6700	0.7300	+10.606%	124	9,697	-26.027%
2026-04-29	0.6800	0.7000	0.6500	0.6600	-5.714%	18	9,686	-18.182%
2026-04-28	0.7000	0.7000	0.6500	0.7000	-7.895%	308	9,672	-22.857%
2026-04-27	0.7600	0.7800	0.7200	0.7600	+4.110%	286	9,756	-28.947%
2026-04-24	0.8000	0.8000	0.7000	0.7300	-8.750%	63	9,797	-26.027%
2026-04-23	0.9600	0.9600	0.7600	0.8000	-16.667%	584	9,798	-32.500%
2026-04-22	0.8200	0.9600	0.7800	0.9600	+24.675%	170	9,798	-43.750%
2026-04-21	0.7500	0.9500	0.7500	0.7700	+2.667%	565	9,682	-29.870%
2026-04-20	0.6000	0.7800	0.6000	0.7500	+10.294%	266	9,682	-28.000%
2026-04-17	0.7200	0.7600	0.6600	0.6800	+1.493%	841	9,655	-20.588%
2026-04-16	0.7100	0.7500	0.6600	0.6700	0.000%	202	9,515	-19.403%
2026-04-15	0.6300	0.7300	0.6300	0.6700	+11.667%	320	9,505	-19.403%
2026-04-14	0.5600	0.6200	0.5500	0.6000	+15.385%	337	9,368	-10.000%
2026-04-13	0.4900	0.5200	0.4800	0.5200	+6.122%	97	9,305	+3.846%
2026-04-10	0.5000	0.5300	0.4800	0.4900	0.000%	70	9,292	+10.204%
2026-04-09	0.5100	0.5600	0.4700	0.4900	-3.922%	133	9,278	+10.204%
2026-04-08	0.5900	0.5900	0.5000	0.5100	+10.870%	184	9,258	+5.882%
2026-04-07	0.4500	0.5000	0.4400	0.4600	-9.804%	122	9,197	+17.391%
2026-04-06	0.5400	0.5700	0.4900	0.5100	-7.273%	75	9,205	+5.882%
2026-04-02	0.5000	0.5700	0.5000	0.5500	+7.843%	52	9,155	-1.818%
2026-04-01	0.5900	0.5900	0.5100	0.5100	-1.923%	119	9,155	+5.882%
2026-03-31	0.4800	0.5600	0.4600	0.5200	+23.810%	138	9,104	+3.846%
2026-03-30	0.5000	0.5400	0.4200	0.4200	-17.647%	296	9,072	+28.571%
2026-03-27	0.5500	0.5500	0.4900	0.5100	-12.069%	278	9,008	+5.882%
2026-03-26	0.6600	0.6600	0.5600	0.5800	-3.333%	79	8,849	-6.897%
2026-03-25	0.5800	0.6900	0.5800	0.6000	+3.448%	199	8,815	-10.000%
2026-03-24	0.6000	0.6400	0.5700	0.5800	-6.452%	57	8,688	-6.897%
2026-03-23	0.6000	0.6500	0.5800	0.6200	0.000%	190	8,664	-12.903%
2026-03-20	0.6900	0.7400	0.5900	0.6200	-7.463%	202	8,599	-12.903%
2026-03-19	0.6700	0.6700	0.6000	0.6700	-4.286%	180	8,603	-19.403%
2026-03-18	0.7500	0.8000	0.7000	0.7000	-5.405%	88	8,570	-22.857%
2026-03-17	0.7100	0.7400	0.7100	0.7400	+1.370%	21	8,563	-27.027%
2026-03-16	0.7500	0.7600	0.7000	0.7300	+1.389%	52	8,563	-26.027%
2026-03-13	0.7700	0.8300	0.7000	0.7200	-5.263%	185	8,570	-25.000%
2026-03-12	0.8000	0.8100	0.7200	0.7600	-6.173%	176	8,451	-28.947%
2026-03-11	0.8800	0.8900	0.8000	0.8100	0.000%	259	8,439	-33.333%
2026-03-10	0.8500	0.9300	0.8100	0.8100	-2.410%	144	8,324	-33.333%
2026-03-09	0.7600	0.8400	0.7500	0.8300	+3.750%	214	8,306	-34.940%
2026-03-06	0.8000	0.8600	0.8000	0.8000	-3.614%	45	8,255	-32.500%
2026-03-05	0.8000	0.9100	0.8000	0.8300	-10.753%	84	8,253	-34.940%
2026-03-04	0.9700	0.9700	0.8800	0.9300	+9.412%	77	8,252	-41.935%
2026-03-03	0.9000	0.9800	0.8500	0.8500	-12.371%	292	8,214	-36.471%
2026-03-02	0.9000	1.0200	0.8700	0.9700	+7.778%	106	8,186	-44.330%
2026-02-27	1.0000	1.0000	0.9000	0.9000	-15.888%	206	8,151	-40.000%
2026-02-26	1.0500	1.1000	1.0200	1.0700	+1.905%	329	8,056	-49.533%
2026-02-25	1.0800	1.1700	1.0000	1.0500	+8.247%	2,189	6,177	-48.571%
2026-02-24	0.9800	1.0200	0.9000	0.9700	-2.020%	238	6,177	-44.330%
2026-02-23	0.9300	1.0300	0.9300	0.9900	-1.000%	95	6,235	-45.455%
2026-02-20	1.1100	1.1100	0.9900	1.0000	-16.667%	482	6,193	-46.000%
2026-02-19	1.1800	1.2000	1.0800	1.2000	+5.263%	68	6,091	-55.000%
2026-02-18	1.1100	1.2100	1.1100	1.1400	+0.885%	122	6,047	-52.632%
2026-02-17	1.2500	1.2500	1.0700	1.1300	-13.077%	154	5,967	-52.212%
2026-02-13	1.2300	1.3900	1.2300	1.3000	+4.839%	48	5,858	-58.462%
2026-02-12	1.2800	1.3000	1.1800	1.2400	-12.057%	133	5,858	-56.452%
2026-02-11	1.6400	1.6400	1.3600	1.4100	-7.843%	1,223	5,819	-61.702%
2026-02-10	1.6500	1.6500	1.5100	1.5300	-7.273%	131	4,846	-64.706%
2026-02-09	1.5900	1.7000	1.5100	1.6500	+4.430%	214	4,763	-67.273%
2026-02-06	1.3500	1.6500	1.3500	1.5800	+15.328%	65	4,695	-65.823%
2026-02-05	1.5700	1.5700	1.3500	1.3700	-20.809%	1,064	4,656	-60.584%
2026-02-04	1.7900	1.7900	1.5200	1.7300	-5.464%	120	3,971	-68.786%
2026-02-03	1.7000	1.8800	1.6900	1.8300	+4.571%	84	3,919	-70.492%
2026-02-02	1.7800	2.0500	1.7200	1.7500	-1.685%	946	3,939	-69.143%
2026-01-30	2.0000	2.1400	1.6000	1.7800	-17.593%	623	3,872	-69.663%
2026-01-29	2.7400	2.7500	2.0100	2.1600	-27.027%	374	4,143	-75.000%
2026-01-28	3.1500	3.1500	2.6000	2.9600	-12.941%	447	4,109	-81.757%
2026-01-27	2.2300	3.5000	2.2300	3.4000	+70.000%	791	4,053	-84.118%
2026-01-26	2.1500	2.1500	1.9800	2.0000	-10.314%	85	3,957	-73.000%
2026-01-23	2.5000	2.5000	2.1200	2.2300	-8.980%	141	3,957	-75.785%
2026-01-22	2.4500	2.8500	2.4000	2.4500	+2.941%	397	3,905	-77.959%
2026-01-21	2.1500	2.4400	1.9500	2.3800	+17.822%	239	3,841	-77.311%
2026-01-20	1.9700	2.4000	1.9200	2.0200	-1.463%	190	3,708	-73.267%
2026-01-16	1.9500	2.2000	1.9500	2.0500	0.000%	193	3,580	-73.659%
2026-01-15	2.2100	2.2200	1.9600	2.0500	-8.889%	166	3,580	-73.659%
2026-01-14	2.0900	2.2900	1.9100	2.2500	+7.656%	129	3,532	-76.000%
2026-01-13	2.2000	2.4400	2.0200	2.0900	-2.791%	197	3,502	-74.163%
2026-01-12	2.0300	2.3100	1.9200	2.1500	+5.392%	192	3,470	-74.884%
2026-01-09	2.1800	2.2200	2.0000	2.0400	-4.673%	438	3,439	-73.529%
2026-01-08	1.8500	2.2500	1.8300	2.1400	+22.286%	783	3,321	-74.766%
2026-01-07	1.8800	2.0000	1.7200	1.7500	-4.891%	166	3,232	-69.143%
2026-01-06	2.0500	2.0500	1.6900	1.8400	-12.381%	240	3,117	-70.652%
2026-01-05	1.8200	2.1000	1.8200	2.1000	+16.667%	157	2,841	-74.286%
2026-01-02	1.6600	1.8500	1.6000	1.8000	+11.111%	130	2,841	-70.000%
2025-12-31	1.4500	1.7600	1.4200	1.6200	+8.000%	224	2,551	-66.667%
2025-12-30	1.6000	1.6000	1.4000	1.5000	0.000%	424	2,551	-64.000%
2025-12-29	1.6000	1.7200	1.5000	1.5000	-12.281%	542	2,200	-64.000%
2025-12-26	1.6700	1.7400	1.6600	1.7100	-9.043%	146	2,012	-68.421%
2025-12-24	1.7700	1.9000	1.7700	1.8800	+6.215%	586	1,950	-71.277%
2025-12-23	1.7600	1.7700	1.6800	1.7700	-1.667%	397	1,950	-69.492%
2025-12-22	2.0000	2.0000	1.8000	1.8000	-1.099%	308	1,869	-70.000%
2025-12-19	1.8000	2.0500	1.8000	1.8200	+1.111%	16	1,622	-70.330%
2025-12-18	1.9300	1.9300	1.8000	1.8000	+0.559%	15	1,610	-70.000%
2025-12-17	2.0600	2.0600	1.7900	1.7900	-12.255%	12	1,603	-69.832%
2025-12-16	2.0300	2.0600	1.9000	2.0400	+10.270%	71	1,591	-73.529%
2025-12-15	2.4200	2.4200	1.8500	1.8500	-21.277%	111	1,640	-70.811%
2025-12-12	2.7900	2.7900	2.3000	2.3500	-16.667%	162	1,623	-77.021%
2025-12-11	2.3500	2.8200	2.2700	2.8200	+4.444%	162	1,483	-80.851%
2025-12-10	2.3800	2.7000	2.3800	2.7000	+5.058%	36	1,401	-80.000%
2025-12-09	2.4500	2.6200	2.4000	2.5700	+1.581%	282	1,389	-78.988%
2025-12-08	2.6500	2.6700	2.3100	2.5300	-6.296%	345	1,387	-78.656%
2025-12-05	2.6000	2.9000	2.5600	2.7000	-7.216%	295	1,574	-80.000%
2025-12-04	2.4700	3.0500	2.4700	2.9100	+15.936%	138	1,368	-81.443%
2025-12-03	2.0000	2.7500	1.8700	2.5100	+28.061%	275	1,438	-78.486%
2025-12-02	1.8200	2.1700	1.7800	1.9600	+8.889%	103	1,334	-72.449%
2025-12-01	1.8900	1.8900	1.8000	1.8000	-10.000%	252	1,273	-70.000%
2025-11-28	2.0000	2.0500	2.0000	2.0000	+4.167%	81	1,208	-73.000%
2025-11-26	2.0600	2.0600	1.9200	1.9200	-6.796%	133	1,066	-71.875%
2025-11-25	1.8400	2.2000	1.8400	2.0600	+10.160%	167	1,066	-73.786%
2025-11-24	1.6300	1.8700	1.6300	1.8700	+14.024%	81	914	-71.123%
2025-11-21	1.4500	1.6500	1.4500	1.6400	-1.205%	108	873	-67.073%
2025-11-20	1.9400	2.0300	1.6500	1.6600	-10.270%	19	866	-67.470%
2025-11-19	1.9000	1.9000	1.7500	1.8500	0.000%	69	866	-70.811%
2025-11-18	1.7000	1.8500	1.4300	1.8500	+5.114%	32	806	-70.811%
2025-11-17	1.8300	1.8300	1.7000	1.7600	-9.278%	52	799	-69.318%
2025-11-14	1.7300	2.3200	1.7300	1.9400	+4.865%	152	773	-72.165%
2025-11-13	1.9800	1.9800	1.7600	1.8500	-11.905%	154	697	-70.811%
2025-11-12	2.1900	2.3000	2.1000	2.1000	-0.474%	37	710	-74.286%
2025-11-11	2.2000	2.2000	2.0900	2.1100	-7.456%	81	702	-74.408%
2025-11-10	2.5100	2.9600	2.2000	2.2800	-9.524%	31	621	-76.316%
2025-11-07	3.3500	3.3500	1.9000	2.5200	+9.565%	105	591	-78.571%
2025-11-06	2.5500	2.7000	2.2900	2.3000	-11.877%	52	539	-76.522%
2025-11-05	2.6300	3.2500	2.5900	2.6100	+0.385%	75	493	-79.310%
2025-11-04	3.2000	3.2000	2.5600	2.6000	-18.750%	18	418	-79.231%
2025-11-03	3.4000	3.4000	2.8000	3.2000	-3.030%	43	394	-83.125%
2025-10-31	4.0000	4.0000	3.1800	3.3000	-5.444%	40	394	-83.636%
2025-10-30	3.4100	3.5000	3.2000	3.4900	-0.286%	40	368	-84.527%
2025-10-29	3.1000	3.5000	3.1000	3.5000	-7.895%	25	380	-84.571%
2025-10-28	4.1700	4.1800	3.8000	3.8000	-11.628%	13	363	-85.789%
2025-10-27	4.2000	4.6000	4.2000	4.3000	+22.857%	7	355	-87.442%
2025-10-24	4.1000	4.3000	3.5000	3.5000	-4.372%	12	355	-84.571%
2025-10-23	3.0000	3.9000	3.0000	3.6600	+8.605%	8	359	-85.246%
2025-10-22	4.6000	4.6000	3.2000	3.3700	-21.628%	35	363	-83.976%
2025-10-21	3.7900	4.4000	3.6000	4.3000	-20.223%	17	330	-87.442%
2025-10-20	4.1000	5.3900	3.9800	5.3900	+35.427%	24	331	-89.981%
2025-10-17	4.3900	4.3900	3.1000	3.9800	-8.083%	66	307	-86.432%
2025-10-16	5.0000	5.0000	4.3000	4.3300	-9.792%	13	262	-87.529%
2025-10-15	5.1500	5.1500	4.6600	4.8000	-9.434%	110	259	-88.750%
2025-10-14	4.8000	5.4300	4.6900	5.3000	+10.417%	20	152	-89.811%
2025-10-13	4.8000	5.2000	4.8000	4.8000	+4.348%	29	138	-88.750%
2025-10-10	5.0300	5.5000	4.5000	4.6000	-10.506%	73	129	-88.261%
2025-10-09	6.0000	6.0000	5.0000	5.1400	-3.019%	72	112	-89.494%
2025-10-08	7.4000	7.4000	5.2000	5.3000	-6.690%	33	49	-89.811%
2025-10-07	5.2000	7.2000	5.2000	5.6800	+13.600%	13	20	-90.493%
2025-10-06	5.2500	6.8000	5.0000	5.0000	0.000%	11	11	-89.200%

.dark-mode .TL9qVD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TL9qVD{ color: #333333; background-color: white; border: 2px solid #333333; }RR20270115C3RR Jan 15 2027 3.00 Call (RR270115C00003000)option OPRA

RR20270115C3
RR Jan 15 2027 3.00 Call (RR270115C00003000)
option OPRA