Dark

RR20270115C5
RR Jan 15 2027 5.00 Call (RR270115C00005000)
option OPRA

EOD

Jun 30, 2026

0.2900+16.000%(+0.0400)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.3200	0.3200	0.2500	0.2900	+16.000%	230	19,107	0.000%
2026-06-29	0.2500	0.2800	0.2200	0.2500	+8.696%	322	19,069	+16.000%
2026-06-26	0.2300	0.2600	0.2200	0.2300	-8.000%	126	18,919	+26.087%
2026-06-25	0.2500	0.2600	0.2100	0.2500	0.000%	549	18,895	+16.000%
2026-06-24	0.2600	0.2700	0.2200	0.2500	-7.407%	559	18,504	+16.000%
2026-06-23	0.3000	0.3100	0.2700	0.2700	-22.857%	124	18,285	+7.407%
2026-06-22	0.3400	0.3600	0.3000	0.3500	+16.667%	431	18,261	-17.143%
2026-06-18	0.2500	0.3300	0.2500	0.3000	-11.765%	302	17,553	-3.333%
2026-06-17	0.2900	0.3800	0.2900	0.3400	+6.250%	1,308	17,553	-14.706%
2026-06-16	0.3900	0.3900	0.3000	0.3200	-5.882%	78	17,553	-9.375%
2026-06-15	0.3800	0.4000	0.3400	0.3400	+3.030%	130	17,511	-14.706%
2026-06-12	0.3100	0.4300	0.2300	0.3300	-21.429%	283	17,511	-12.121%
2026-06-11	0.4000	0.4400	0.3700	0.4200	+7.692%	210	17,511	-30.952%
2026-06-10	0.4000	0.4500	0.3800	0.3900	-2.500%	222	17,528	-25.641%
2026-06-09	0.4900	0.4900	0.3600	0.4000	-13.043%	148	17,533	-27.500%
2026-06-08	0.4800	0.5000	0.4500	0.4600	+4.545%	57	17,494	-36.957%
2026-06-05	0.5500	0.5600	0.4400	0.4400	-31.250%	405	17,485	-34.091%
2026-06-04	0.5800	0.6400	0.5400	0.6400	+10.345%	172	17,550	-54.688%
2026-06-03	0.6400	0.6400	0.5400	0.5800	-19.444%	330	17,629	-50.000%
2026-06-02	0.7600	0.8400	0.7000	0.7200	-7.692%	198	17,696	-59.722%
2026-06-01	0.7800	0.8500	0.6900	0.7800	+9.859%	604	17,730	-62.821%
2026-05-29	0.8000	0.8000	0.6500	0.7100	-15.476%	1,401	17,992	-59.155%
2026-05-28	0.7700	0.9000	0.6800	0.8400	0.000%	374	18,358	-65.476%
2026-05-27	0.7600	0.9000	0.6000	0.8400	+5.000%	1,472	18,387	-65.476%
2026-05-26	0.5300	0.8200	0.5300	0.8000	+60.000%	2,104	18,653	-63.750%
2026-05-22	0.5300	0.5700	0.5000	0.5000	0.000%	436	18,273	-42.000%
2026-05-21	0.4500	0.5100	0.4200	0.5000	+8.696%	406	18,259	-42.000%
2026-05-20	0.4200	0.4600	0.4000	0.4600	+9.524%	139	18,259	-36.957%
2026-05-19	0.3700	0.4400	0.3700	0.4200	-6.667%	559	18,069	-30.952%
2026-05-18	0.5000	0.5000	0.4100	0.4500	-16.667%	518	18,069	-35.556%
2026-05-15	0.5000	0.5600	0.4900	0.5400	-10.000%	280	18,069	-46.296%
2026-05-14	0.5600	0.6200	0.5000	0.6000	+9.091%	511	18,411	-51.667%
2026-05-13	0.4000	0.6000	0.3800	0.5500	+37.500%	670	18,085	-47.273%
2026-05-12	0.4700	0.5000	0.3900	0.4000	-16.667%	255	18,085	-27.500%
2026-05-11	0.4500	0.5200	0.3700	0.4800	+14.286%	514	18,085	-39.583%
2026-05-08	0.4100	0.4600	0.3900	0.4200	-2.326%	111	17,866	-30.952%
2026-05-07	0.5200	0.5200	0.4000	0.4300	-10.417%	122	17,849	-32.558%
2026-05-06	0.4000	0.4900	0.4000	0.4800	+41.176%	155	17,807	-39.583%
2026-05-05	0.4000	0.4000	0.3300	0.3400	-10.526%	104	17,708	-14.706%
2026-05-04	0.4200	0.4500	0.3800	0.3800	-2.564%	64	17,639	-23.684%
2026-05-01	0.3600	0.4300	0.3400	0.3900	+2.632%	115	17,594	-25.641%
2026-04-30	0.3600	0.4000	0.3600	0.3800	+5.556%	67	17,594	-23.684%
2026-04-29	0.3500	0.4400	0.3500	0.3600	-5.263%	22	17,572	-19.444%
2026-04-28	0.3700	0.3800	0.3500	0.3800	-13.636%	162	17,561	-23.684%
2026-04-27	0.4500	0.4500	0.4000	0.4400	+7.317%	53	17,565	-34.091%
2026-04-24	0.4500	0.4500	0.4000	0.4100	-6.818%	148	17,568	-29.268%
2026-04-23	0.5600	0.5600	0.4400	0.4400	-18.519%	225	17,650	-34.091%
2026-04-22	0.5000	0.5700	0.4500	0.5400	+25.581%	474	17,708	-46.296%
2026-04-21	0.4400	0.5500	0.4200	0.4300	0.000%	365	17,544	-32.558%
2026-04-20	0.3400	0.4800	0.3400	0.4300	+19.444%	422	17,544	-32.558%
2026-04-17	0.4400	0.4400	0.3500	0.3600	0.000%	689	17,528	-19.444%
2026-04-16	0.4000	0.4500	0.3600	0.3600	-7.692%	366	17,444	-19.444%
2026-04-15	0.3200	0.3900	0.3200	0.3900	+25.806%	395	17,350	-25.641%
2026-04-14	0.3000	0.3400	0.2800	0.3100	+10.714%	286	17,274	-6.452%
2026-04-13	0.2500	0.2800	0.2300	0.2800	+12.000%	159	17,111	+3.571%
2026-04-10	0.2800	0.2800	0.2500	0.2500	-3.846%	401	17,086	+16.000%
2026-04-09	0.2900	0.3100	0.2500	0.2600	-7.143%	71	16,983	+11.538%
2026-04-08	0.3000	0.3100	0.2700	0.2800	+12.000%	256	16,979	+3.571%
2026-04-07	0.3000	0.3000	0.2200	0.2500	-7.407%	183	16,812	+16.000%
2026-04-06	0.2800	0.3000	0.2600	0.2700	-10.000%	21	16,650	+7.407%
2026-04-02	0.2600	0.3000	0.2600	0.3000	+11.111%	432	16,773	-3.333%
2026-04-01	0.3100	0.3200	0.2700	0.2700	-10.000%	62	16,773	+7.407%
2026-03-31	0.2600	0.3000	0.2200	0.3000	+36.364%	64	16,753	-3.333%
2026-03-30	0.2800	0.2800	0.2200	0.2200	-18.519%	647	16,725	+31.818%
2026-03-27	0.3000	0.3200	0.2700	0.2700	-15.625%	180	16,705	+7.407%
2026-03-26	0.3000	0.3600	0.3000	0.3200	-8.571%	131	16,658	-9.375%
2026-03-25	0.3600	0.3800	0.3400	0.3500	+2.941%	108	16,628	-17.143%
2026-03-24	0.3400	0.3500	0.3200	0.3400	-5.556%	466	16,569	-14.706%
2026-03-23	0.3500	0.3600	0.3200	0.3600	-2.703%	405	16,118	-19.444%
2026-03-20	0.3900	0.4000	0.3100	0.3700	-5.128%	203	15,923	-21.622%
2026-03-19	0.4000	0.4100	0.3500	0.3900	-9.302%	133	15,990	-25.641%
2026-03-18	0.4000	0.4400	0.4000	0.4300	0.000%	70	15,971	-32.558%
2026-03-17	0.4200	0.4300	0.4100	0.4300	+2.381%	75	15,960	-32.558%
2026-03-16	0.4400	0.4500	0.4200	0.4200	0.000%	37	15,968	-30.952%
2026-03-13	0.4800	0.5000	0.3900	0.4200	-10.638%	187	15,966	-30.952%
2026-03-12	0.5000	0.5500	0.4300	0.4700	-7.843%	2,998	15,939	-38.298%
2026-03-11	0.5500	0.5600	0.4900	0.5100	-3.774%	94	16,334	-43.137%
2026-03-10	0.7000	0.7000	0.5200	0.5300	+3.922%	233	16,301	-45.283%
2026-03-09	0.4600	0.5100	0.4500	0.5100	0.000%	1,066	16,405	-43.137%
2026-03-06	0.5100	0.6900	0.5000	0.5100	0.000%	2,273	16,837	-43.137%
2026-03-05	0.5800	0.6000	0.5000	0.5100	-13.559%	2,068	16,829	-43.137%
2026-03-04	0.6000	0.6000	0.5600	0.5900	+7.273%	107	17,990	-50.847%
2026-03-03	0.6000	0.6000	0.5200	0.5500	-14.063%	5,372	17,936	-47.273%
2026-03-02	0.5600	0.6900	0.5600	0.6400	+6.667%	220	21,318	-54.688%
2026-02-27	0.7700	0.7700	0.6000	0.6000	-14.286%	270	21,241	-51.667%
2026-02-26	0.7000	0.7300	0.6300	0.7000	+1.449%	151	21,124	-58.571%
2026-02-25	0.6200	0.7300	0.6200	0.6900	+11.290%	208	20,930	-57.971%
2026-02-24	0.6400	0.6600	0.6000	0.6200	-4.615%	317	20,930	-53.226%
2026-02-23	0.6500	0.6700	0.6000	0.6500	-4.412%	224	20,914	-55.385%
2026-02-20	0.7100	0.7100	0.6500	0.6800	-15.000%	2,204	20,870	-57.353%
2026-02-19	0.7800	0.8000	0.7200	0.8000	+6.667%	1,046	19,167	-63.750%
2026-02-18	0.7500	0.8300	0.7500	0.7500	0.000%	111	18,156	-61.333%
2026-02-17	0.8500	0.8500	0.7200	0.7500	-18.478%	601	18,135	-61.333%
2026-02-13	0.8000	1.0000	0.8000	0.9200	+9.524%	263	17,916	-68.478%
2026-02-12	0.9400	0.9400	0.8000	0.8400	-11.579%	5,767	17,916	-65.476%
2026-02-11	1.0900	1.0900	0.9200	0.9500	-13.636%	214	12,967	-69.474%
2026-02-10	1.1900	1.2000	1.0700	1.1000	-7.563%	71	12,928	-73.636%
2026-02-09	1.1500	1.2000	1.0500	1.1900	+6.250%	149	12,926	-75.630%
2026-02-06	1.0000	1.4400	0.9000	1.1200	+15.464%	222	12,883	-74.107%
2026-02-05	1.0800	1.0800	0.9000	0.9700	-17.797%	315	12,854	-70.103%
2026-02-04	1.4000	1.4000	1.0800	1.1800	-12.593%	4,771	12,830	-75.424%
2026-02-03	1.2900	1.3800	1.2000	1.3500	+7.143%	303	9,802	-78.519%
2026-02-02	1.1800	1.4400	1.1800	1.2600	0.000%	960	9,836	-76.984%
2026-01-30	1.6000	1.6000	1.1200	1.2600	-20.253%	2,238	9,624	-76.984%
2026-01-29	2.3100	2.3100	1.5500	1.5800	-31.304%	2,940	9,971	-81.646%
2026-01-28	2.5000	2.5900	2.0100	2.3000	-14.498%	1,454	8,576	-87.391%
2026-01-27	1.7400	2.7000	1.6000	2.6900	+85.517%	3,475	8,819	-89.219%
2026-01-26	1.6800	1.6800	1.4500	1.4500	-12.121%	378	7,451	-80.000%
2026-01-23	1.8500	1.9900	1.6000	1.6500	-10.811%	674	7,375	-82.424%
2026-01-22	1.9800	2.1700	1.8500	1.8500	0.000%	638	6,937	-84.324%
2026-01-21	1.6500	1.8500	1.4100	1.8500	+25.850%	448	6,634	-84.324%
2026-01-20	1.4600	1.7700	1.4400	1.4700	-5.161%	861	6,521	-80.272%
2026-01-16	1.5100	1.8000	1.5000	1.5500	+2.649%	273	6,024	-81.290%
2026-01-15	1.7600	1.7600	1.4900	1.5100	-10.119%	298	6,024	-80.795%
2026-01-14	1.5000	1.6800	1.3800	1.6800	+5.000%	209	5,861	-82.738%
2026-01-13	1.6600	1.7500	1.5300	1.6000	0.000%	570	5,729	-81.875%
2026-01-12	1.5500	1.7500	1.4300	1.6000	+3.226%	1,433	5,344	-81.875%
2026-01-09	1.6500	1.6700	1.5200	1.5500	-4.908%	1,160	4,315	-81.290%
2026-01-08	1.3000	1.6600	1.3000	1.6300	+21.642%	661	4,260	-82.209%
2026-01-07	1.3800	1.5400	1.3200	1.3400	-6.294%	188	4,207	-78.358%
2026-01-06	1.5900	1.5900	1.2500	1.4300	-6.536%	411	4,033	-79.720%
2026-01-05	1.4200	1.6200	1.3900	1.5300	+10.072%	448	3,822	-81.046%
2026-01-02	1.2500	1.3900	1.2200	1.3900	+13.934%	247	3,848	-79.137%
2025-12-31	1.0500	1.3500	1.0200	1.2200	+16.190%	520	3,408	-76.230%
2025-12-30	1.1000	1.2000	1.0500	1.0500	-5.405%	483	3,408	-72.381%
2025-12-29	1.2000	1.2600	1.1000	1.1100	-14.615%	115	3,396	-73.874%
2025-12-26	1.4100	1.4100	1.2000	1.3000	-9.722%	234	3,387	-77.692%
2025-12-24	1.3400	1.4400	1.2800	1.4400	+12.500%	81	3,330	-79.861%
2025-12-23	1.2600	1.4400	1.2600	1.2800	-5.185%	145	3,330	-77.344%
2025-12-22	1.4500	1.5200	1.3500	1.3500	-6.897%	114	3,205	-78.519%
2025-12-19	1.3600	1.4600	1.2900	1.4500	+1.399%	142	3,193	-80.000%
2025-12-18	1.5000	1.5000	1.3400	1.4300	+2.143%	35	3,166	-79.720%
2025-12-17	1.4200	1.5100	1.3800	1.4000	-11.392%	70	3,160	-79.286%
2025-12-16	1.6800	1.6800	1.4600	1.5800	+8.966%	417	3,140	-81.646%
2025-12-15	1.9400	1.9400	1.2500	1.4500	-23.684%	263	3,252	-80.000%
2025-12-12	2.1400	2.1800	1.8000	1.9000	-15.556%	379	3,242	-84.737%
2025-12-11	1.9500	2.2500	1.7500	2.2500	+15.385%	604	3,248	-87.111%
2025-12-10	1.9700	2.0900	1.8700	1.9500	-9.302%	51	2,871	-85.128%
2025-12-09	2.0300	2.2800	1.9000	2.1500	+5.392%	80	2,869	-86.512%
2025-12-08	2.2000	2.2000	1.9400	2.0400	-8.108%	174	2,825	-85.784%
2025-12-05	2.1900	2.4900	2.0100	2.2200	-3.478%	233	2,714	-86.937%
2025-12-04	1.9300	2.5400	1.8400	2.3000	+18.557%	479	2,688	-87.391%
2025-12-03	1.6200	1.9700	1.5400	1.9400	+33.793%	415	2,523	-85.052%
2025-12-02	1.3800	1.6000	1.3800	1.4500	+3.571%	454	2,287	-80.000%
2025-12-01	1.3900	1.5800	1.3900	1.4000	-10.828%	21	2,221	-79.286%
2025-11-28	1.5000	1.6500	1.5000	1.5700	+5.369%	19	2,212	-81.529%
2025-11-26	1.6200	1.6300	1.4900	1.4900	-7.453%	307	2,227	-80.537%
2025-11-25	1.4400	1.7800	1.3000	1.6100	+14.184%	354	2,227	-81.988%
2025-11-24	1.3300	1.4200	1.2400	1.4100	+19.492%	64	2,003	-79.433%
2025-11-21	1.2500	1.2600	1.1000	1.1800	-9.924%	14	1,945	-75.424%
2025-11-20	1.3500	1.6500	1.2600	1.3100	-12.081%	91	1,946	-77.863%
2025-11-19	1.4500	1.4900	1.3400	1.4900	-0.667%	11	1,910	-80.537%
2025-11-18	1.3600	1.6100	1.3300	1.5000	+11.111%	41	1,905	-80.667%
2025-11-17	1.4700	1.5600	1.3500	1.3500	-12.903%	103	1,870	-78.519%
2025-11-14	1.4000	1.6500	1.3700	1.5500	0.000%	88	1,869	-81.290%
2025-11-13	1.6400	1.6500	1.4000	1.5500	-8.284%	183	1,802	-81.290%
2025-11-12	1.7900	1.8500	1.6500	1.6900	-3.429%	50	1,665	-82.840%
2025-11-11	1.8600	1.9000	1.7000	1.7500	-11.168%	65	1,628	-83.429%
2025-11-10	2.1200	2.2000	1.8000	1.9700	+2.604%	160	1,612	-85.279%
2025-11-07	1.7800	2.0000	1.6500	1.9200	-5.419%	96	1,554	-84.896%
2025-11-06	2.1600	2.2100	1.9000	2.0300	-15.768%	258	1,537	-85.714%
2025-11-05	2.2300	2.4600	2.1400	2.4100	+12.617%	41	1,360	-87.967%
2025-11-04	2.3100	2.5800	2.1000	2.1400	-17.054%	204	1,336	-86.449%
2025-11-03	2.8500	2.8500	2.3500	2.5800	-9.474%	153	1,189	-88.760%
2025-10-31	3.0600	3.1000	2.6500	2.8500	-1.724%	118	1,189	-89.825%
2025-10-30	3.0000	3.0000	2.6900	2.9000	0.000%	208	1,132	-90.000%
2025-10-29	2.9700	3.1000	2.8600	2.9000	-9.375%	128	1,043	-90.000%
2025-10-28	3.5500	3.8500	3.2000	3.2000	-13.747%	68	968	-90.938%
2025-10-27	4.0100	4.0100	3.5000	3.7100	-4.134%	252	825	-92.183%
2025-10-24	3.5000	3.9000	3.4200	3.8700	+10.571%	189	825	-92.506%
2025-10-23	3.0000	3.5000	3.0000	3.5000	+9.718%	11	799	-91.714%
2025-10-22	3.5000	3.5000	2.8100	3.1900	-11.389%	94	792	-90.909%
2025-10-21	3.6000	3.9000	3.5000	3.6000	0.000%	40	715	-91.944%
2025-10-20	3.6000	3.6000	3.4000	3.6000	+2.857%	214	685	-91.944%
2025-10-17	3.8900	3.8900	3.5000	3.5000	-8.377%	44	508	-91.714%
2025-10-16	4.3000	4.3000	3.7000	3.8200	-10.118%	142	466	-92.408%
2025-10-15	5.0000	5.0000	4.0000	4.2500	-13.265%	208	499	-93.176%
2025-10-14	4.3000	5.4000	4.2400	4.9000	+6.522%	149	519	-94.082%
2025-10-13	4.3300	5.0000	4.3300	4.6000	+12.195%	36	454	-93.696%
2025-10-10	4.4800	4.6000	4.1000	4.1000	-10.870%	67	420	-92.927%
2025-10-09	4.8000	5.0000	4.4000	4.6000	-4.167%	94	366	-93.696%
2025-10-08	4.9000	5.0000	4.7000	4.8000	-3.030%	45	283	-93.958%
2025-10-07	4.6000	5.2000	4.5500	4.9500	+9.513%	49	246	-94.141%
2025-10-06	5.0000	5.0000	4.4500	4.5200	0.000%	228	226	-93.584%

.dark-mode .P8Kl8J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P8Kl8J{ color: #333333; background-color: white; border: 2px solid #333333; }RR20270115C5RR Jan 15 2027 5.00 Call (RR270115C00005000)option OPRA

RR20270115C5
RR Jan 15 2027 5.00 Call (RR270115C00005000)
option OPRA