Dark

RR20270115C7
RR Jan 15 2027 7.00 Call (RR270115C00007000)
option OPRA

EOD

Jun 30, 2026

0.1800+12.500%(+0.0200)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1800	0.1800	0.1600	0.1800	+12.500%	59	7,868	0.000%
2026-06-29	0.1800	0.1800	0.1600	0.1600	0.000%	28	7,831	+12.500%
2026-06-26	0.1500	0.1600	0.1500	0.1600	0.000%	64	7,806	+12.500%
2026-06-25	0.1600	0.1600	0.1600	0.1600	0.000%	9	7,742	+12.500%
2026-06-24	0.1800	0.2200	0.1500	0.1600	-11.111%	158	7,734	+12.500%
2026-06-23	0.1900	0.2000	0.1800	0.1800	-18.182%	25	7,796	0.000%
2026-06-22	0.2000	0.2200	0.2000	0.2200	+4.762%	62	7,791	-18.182%
2026-06-18	0.2100	0.2100	0.2000	0.2100	-4.545%	28	7,812	-14.286%
2026-06-17	0.2100	0.2200	0.2100	0.2200	+4.762%	23	7,812	-18.182%
2026-06-16	0.2100	0.2100	0.2000	0.2100	-8.696%	9	7,812	-14.286%
2026-06-15	0.3200	0.3200	0.2300	0.2300	+15.000%	46	7,943	-21.739%
2026-06-12	0.2200	0.3500	0.2000	0.2000	-25.926%	131	7,943	-10.000%
2026-06-11	0.2600	0.2700	0.2500	0.2700	+8.000%	24	7,943	-33.333%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-7.407%	300	7,923	-28.000%
2026-06-09	0.2200	0.2700	0.2200	0.2700	-10.000%	11	7,623	-33.333%
2026-06-08	0.3500	0.3600	0.3000	0.3000	0.000%	61	7,622	-40.000%
2026-06-05	0.3900	0.3900	0.2800	0.3000	-33.333%	24	7,572	-40.000%
2026-06-04	0.4200	0.4500	0.3800	0.4500	+21.622%	28	7,571	-60.000%
2026-06-03	0.4400	0.4400	0.3700	0.3700	-26.000%	93	7,592	-51.351%
2026-06-02	0.5400	0.5500	0.4800	0.5000	-16.667%	91	7,667	-64.000%
2026-06-01	0.4700	0.6000	0.4700	0.6000	+15.385%	827	7,742	-70.000%
2026-05-29	0.5000	0.5300	0.5000	0.5200	-20.000%	144	8,162	-65.385%
2026-05-28	0.5200	0.7000	0.5000	0.6500	+20.370%	63	8,152	-72.308%
2026-05-27	0.4900	0.6000	0.4000	0.5400	-10.000%	299	8,153	-66.667%
2026-05-26	0.4000	0.6000	0.3100	0.6000	+76.471%	533	7,981	-70.000%
2026-05-22	0.2900	0.3500	0.2900	0.3400	0.000%	400	7,780	-47.059%
2026-05-21	0.2800	0.3500	0.2800	0.3400	+25.926%	55	7,483	-47.059%
2026-05-20	0.2600	0.3100	0.2600	0.2700	-6.897%	24	7,483	-33.333%
2026-05-19	0.3000	0.3000	0.2600	0.2900	-3.333%	7	7,477	-37.931%
2026-05-18	0.2900	0.3000	0.2800	0.3000	-18.919%	10	7,477	-40.000%
2026-05-15	0.3300	0.3700	0.3300	0.3700	-17.778%	9	7,477	-51.351%
2026-05-14	0.3300	0.4500	0.3300	0.4500	+25.000%	24	7,482	-60.000%
2026-05-13	0.2700	0.3900	0.2500	0.3600	+44.000%	161	7,502	-50.000%
2026-05-12	0.3000	0.3000	0.2500	0.2500	-30.556%	119	7,502	-28.000%
2026-05-11	0.2600	0.3600	0.2500	0.3600	+9.091%	35	7,502	-50.000%
2026-05-07	0.2300	0.3300	0.2300	0.3300	+10.000%	4	7,598	-45.455%
2026-05-06	0.2500	0.3000	0.2500	0.3000	+50.000%	68	7,595	-40.000%
2026-05-05	0.2400	0.2400	0.2000	0.2000	-9.091%	171	7,565	-10.000%
2026-05-01	0.2500	0.2500	0.2200	0.2200	-12.000%	66	7,556	-18.182%
2026-04-30	0.3000	0.3000	0.2300	0.2500	-3.846%	36	7,556	-28.000%
2026-04-29	0.2400	0.2600	0.2200	0.2600	+30.000%	8	7,559	-30.769%
2026-04-28	0.2400	0.2700	0.2000	0.2000	-25.926%	4	7,558	-10.000%
2026-04-27	0.2600	0.2700	0.2400	0.2700	+3.846%	18	7,557	-33.333%
2026-04-24	0.2900	0.2900	0.2400	0.2600	-13.333%	9	7,547	-30.769%
2026-04-23	0.2800	0.3000	0.2800	0.3000	-16.667%	6	7,545	-40.000%
2026-04-22	0.3000	0.3600	0.2900	0.3600	+24.138%	219	7,544	-50.000%
2026-04-21	0.3000	0.3500	0.2900	0.2900	+7.407%	432	7,326	-37.931%
2026-04-20	0.2100	0.2700	0.2100	0.2700	+22.727%	129	7,326	-33.333%
2026-04-17	0.2200	0.2500	0.2100	0.2200	-4.348%	255	7,254	-18.182%
2026-04-16	0.2500	0.2500	0.2300	0.2300	0.000%	336	7,048	-21.739%
2026-04-15	0.2200	0.2400	0.2100	0.2300	+27.778%	172	6,723	-21.739%
2026-04-14	0.1700	0.2000	0.1300	0.1800	0.000%	50	6,621	0.000%
2026-04-13	0.2100	0.2100	0.1600	0.1800	+20.000%	28	6,590	0.000%
2026-04-10	0.1700	0.1700	0.1500	0.1500	-6.250%	543	6,589	+20.000%
2026-04-09	0.1800	0.1800	0.1500	0.1600	0.000%	17	6,081	+12.500%
2026-04-08	0.2200	0.2200	0.1500	0.1600	0.000%	31	6,075	+12.500%
2026-04-07	0.1600	0.1600	0.1400	0.1600	-11.111%	810	6,064	+12.500%
2026-04-06	0.1900	0.1900	0.1800	0.1800	0.000%	2	6,193	0.000%
2026-04-02	0.1800	0.1800	0.1400	0.1800	-5.263%	3	6,192	0.000%
2026-04-01	0.2000	0.2100	0.1900	0.1900	+5.556%	9	6,192	-5.263%
2026-03-31	0.1700	0.2000	0.1500	0.1800	+20.000%	344	6,191	0.000%
2026-03-30	0.1900	0.1900	0.1500	0.1500	-11.765%	49	6,178	+20.000%
2026-03-27	0.2000	0.2000	0.1700	0.1700	-19.048%	29	6,225	+5.882%
2026-03-26	0.2400	0.2400	0.2000	0.2100	-8.696%	54	6,219	-14.286%
2026-03-25	0.2300	0.2400	0.2200	0.2300	+9.524%	32	6,183	-21.739%
2026-03-24	0.2500	0.2500	0.2100	0.2100	-16.000%	38	6,157	-14.286%
2026-03-23	0.2600	0.2600	0.2100	0.2500	+4.167%	49	6,150	-28.000%
2026-03-20	0.2600	0.2600	0.2000	0.2400	-7.692%	10	6,140	-25.000%
2026-03-19	0.2500	0.2600	0.2400	0.2600	-10.345%	43	6,144	-30.769%
2026-03-18	0.2800	0.3000	0.2800	0.2900	+3.571%	22	6,112	-37.931%
2026-03-17	0.3000	0.3000	0.2500	0.2800	-3.448%	64	6,114	-35.714%
2026-03-16	0.2900	0.2900	0.2900	0.2900	0.000%	11	6,066	-37.931%
2026-03-13	0.3000	0.3000	0.2500	0.2900	-9.375%	20	6,067	-37.931%
2026-03-12	0.3400	0.3600	0.3000	0.3200	-8.571%	15	6,063	-43.750%
2026-03-11	0.3800	0.4000	0.3500	0.3500	0.000%	55	6,065	-48.571%
2026-03-10	0.3500	0.4400	0.3500	0.3500	-5.405%	88	6,033	-48.571%
2026-03-09	0.4000	0.4000	0.3500	0.3700	+2.778%	11	5,996	-51.351%
2026-03-06	0.3700	0.3700	0.3600	0.3600	0.000%	2	6,001	-50.000%
2026-03-05	0.4200	0.4200	0.3600	0.3600	-14.286%	12	6,000	-50.000%
2026-03-04	0.3900	0.4400	0.3900	0.4200	+7.692%	40	5,998	-57.143%
2026-03-03	0.4000	0.4000	0.3700	0.3900	-18.750%	21	6,001	-53.846%
2026-03-02	0.4100	0.4800	0.4100	0.4800	+9.091%	27	5,993	-62.500%
2026-02-27	0.5000	0.5000	0.4400	0.4400	-12.000%	71	5,991	-59.091%
2026-02-26	0.5000	0.5100	0.4900	0.5000	-7.407%	82	6,000	-64.000%
2026-02-25	0.5000	0.5600	0.4900	0.5400	+22.727%	114	6,037	-66.667%
2026-02-24	0.5000	0.5000	0.4200	0.4400	-8.333%	21	6,037	-59.091%
2026-02-23	0.4700	0.4900	0.4600	0.4800	-4.000%	310	6,034	-62.500%
2026-02-20	0.5800	0.5800	0.4900	0.5000	-16.667%	12	5,892	-64.000%
2026-02-19	0.5000	0.6000	0.5000	0.6000	+3.448%	42	5,890	-70.000%
2026-02-18	0.5500	0.6200	0.5500	0.5800	+1.754%	84	5,908	-68.966%
2026-02-17	0.5500	0.6000	0.5400	0.5700	-16.176%	18	5,964	-68.421%
2026-02-13	0.6300	0.7300	0.5400	0.6800	+9.677%	71	5,959	-73.529%
2026-02-12	0.7000	0.7000	0.6000	0.6200	-15.068%	1,785	5,959	-70.968%
2026-02-11	0.8100	0.8100	0.7300	0.7300	-9.877%	96	7,522	-75.342%
2026-02-10	1.0000	1.0000	0.8100	0.8100	-4.706%	31	7,462	-77.778%
2026-02-09	0.8700	1.0200	0.8500	0.8500	-4.494%	51	7,474	-78.824%
2026-02-06	0.7700	0.9000	0.7000	0.8900	+18.667%	193	7,461	-79.775%
2026-02-05	0.8400	0.8400	0.7400	0.7500	-16.667%	294	7,359	-76.000%
2026-02-04	0.9800	0.9800	0.8000	0.9000	-13.462%	70	7,441	-80.000%
2026-02-03	1.0200	1.0500	0.9000	1.0400	+5.051%	231	7,455	-82.692%
2026-02-02	1.0000	1.1500	0.9500	0.9900	-6.604%	191	7,467	-81.818%
2026-01-30	1.1900	1.1900	0.9000	1.0600	-17.829%	1,148	7,499	-83.019%
2026-01-29	1.8000	1.8000	1.2000	1.2900	-33.505%	1,373	7,350	-86.047%
2026-01-28	1.9600	2.0300	1.6800	1.9400	-13.004%	1,550	6,915	-90.722%
2026-01-27	1.5900	2.2300	1.2800	2.2300	+93.913%	1,970	5,477	-91.928%
2026-01-26	1.1500	1.4100	1.1500	1.1500	-14.815%	71	4,629	-84.348%
2026-01-23	1.4300	1.5000	1.2500	1.3500	-10.000%	1,245	4,586	-86.667%
2026-01-22	1.5500	1.7500	1.4700	1.5000	+15.385%	278	5,366	-88.000%
2026-01-21	1.5500	1.5500	1.0100	1.3000	+3.175%	166	5,262	-86.154%
2026-01-20	1.1800	1.4100	1.1300	1.2600	+0.800%	111	5,303	-85.714%
2026-01-16	1.2000	1.3500	1.1000	1.2500	0.000%	142	5,175	-85.600%
2026-01-15	1.3000	1.3800	1.2000	1.2500	-3.101%	56	5,175	-85.600%
2026-01-14	1.1200	1.3000	1.1000	1.2900	-5.839%	194	5,183	-86.047%
2026-01-13	1.3500	1.3700	1.2300	1.3700	+5.385%	94	5,083	-86.861%
2026-01-12	1.1700	1.4500	1.1700	1.3000	+6.557%	112	5,016	-86.154%
2026-01-09	1.3500	1.4800	1.2200	1.2200	-4.688%	299	4,950	-85.246%
2026-01-08	1.1200	1.3500	1.0500	1.2800	+16.364%	574	4,850	-85.938%
2026-01-07	1.1500	1.2000	1.0700	1.1000	-1.786%	139	4,806	-83.636%
2026-01-06	1.3200	1.3200	1.0200	1.1200	-11.111%	186	4,877	-83.929%
2026-01-05	1.1200	1.2900	1.1200	1.2600	+17.757%	515	4,499	-85.714%
2026-01-02	1.0500	1.1000	0.9500	1.0700	+7.000%	276	4,499	-83.178%
2025-12-31	0.8400	1.0300	0.8000	1.0000	+13.636%	1,070	3,386	-82.000%
2025-12-30	0.9900	0.9900	0.8100	0.8800	-2.222%	236	3,386	-79.545%
2025-12-29	0.9700	1.0200	0.8500	0.9000	-10.000%	79	3,308	-80.000%
2025-12-26	1.1300	1.1300	0.9700	1.0000	-12.281%	16	3,331	-82.000%
2025-12-24	1.1400	1.1400	1.1400	1.1400	+9.615%	25	3,352	-84.211%
2025-12-23	1.0100	1.0600	0.9400	1.0400	-5.455%	46	3,352	-82.692%
2025-12-22	1.1300	1.1700	1.1000	1.1000	-7.563%	53	3,341	-83.636%
2025-12-19	1.1000	1.1900	1.0200	1.1900	+5.310%	68	3,325	-84.874%
2025-12-18	1.1700	1.1700	1.1200	1.1300	+1.802%	8	3,326	-84.071%
2025-12-17	1.2100	1.2100	1.1100	1.1100	-11.200%	4	3,324	-83.784%
2025-12-16	1.2800	1.2800	1.2500	1.2500	+8.696%	8	3,322	-85.600%
2025-12-15	1.5000	1.5000	1.1500	1.1500	-23.841%	509	3,321	-84.348%
2025-12-12	1.8200	1.8200	1.5000	1.5100	-20.526%	68	3,087	-88.079%
2025-12-11	1.5800	1.9100	1.4300	1.9000	+11.765%	96	3,119	-90.526%
2025-12-10	1.6000	1.7500	1.5000	1.7000	+0.592%	17	3,062	-89.412%
2025-12-09	1.6000	1.8000	1.5400	1.6900	+0.595%	28	3,058	-89.349%
2025-12-08	1.8500	1.8500	1.6500	1.6800	-6.145%	50	3,045	-89.286%
2025-12-05	1.8500	1.9100	1.7000	1.7900	-10.500%	56	3,076	-89.944%
2025-12-04	1.6100	2.0400	1.5000	2.0000	+21.951%	172	3,022	-91.000%
2025-12-03	1.3000	1.6500	1.2000	1.6400	+36.667%	529	2,963	-89.024%
2025-12-02	1.1900	1.3000	1.1000	1.2000	+4.348%	125	2,991	-85.000%
2025-12-01	1.2200	1.2500	1.1500	1.1500	-11.538%	66	3,106	-84.348%
2025-11-28	1.2500	1.3000	1.2500	1.3000	-1.515%	9	3,079	-86.154%
2025-11-26	1.4000	1.4500	1.2800	1.3200	-2.222%	124	2,987	-86.364%
2025-11-25	1.1500	1.4200	1.1500	1.3500	+21.622%	50	2,987	-86.667%
2025-11-24	1.1000	1.3000	1.1000	1.1100	+4.717%	18	2,962	-83.784%
2025-11-21	1.0000	1.0600	0.9300	1.0600	-2.752%	11	2,961	-83.019%
2025-11-20	1.3000	1.4000	1.0900	1.0900	-1.802%	166	2,959	-83.486%
2025-11-19	1.1500	1.1600	1.1100	1.1100	-13.281%	16	2,843	-83.784%
2025-11-18	1.1400	1.3000	1.1400	1.2800	+6.667%	101	2,835	-85.938%
2025-11-17	1.1500	1.2300	1.1500	1.2000	-9.091%	41	2,830	-85.000%
2025-11-14	1.2400	1.4300	1.1400	1.3200	+6.452%	120	2,826	-86.364%
2025-11-13	1.4000	1.4700	1.1700	1.2400	-18.954%	34	2,880	-85.484%
2025-11-12	1.4500	1.5300	1.4500	1.5300	+2.000%	705	2,901	-88.235%
2025-11-11	1.5500	1.5500	1.4700	1.5000	-9.639%	30	2,202	-88.000%
2025-11-10	1.8500	1.8500	1.5500	1.6600	+7.097%	114	2,174	-89.157%
2025-11-07	0.9200	1.7000	0.9200	1.5500	-6.627%	33	2,080	-88.387%
2025-11-06	1.8300	1.8300	1.5500	1.6600	-16.162%	61	2,086	-89.157%
2025-11-05	1.9000	1.9800	1.8600	1.9800	+7.027%	42	2,086	-90.909%
2025-11-04	2.0200	2.0600	1.5000	1.8500	-16.667%	103	2,086	-90.270%
2025-11-03	2.5000	2.5500	1.9000	2.2200	-12.941%	63	2,122	-91.892%
2025-10-31	2.7000	2.8000	2.3000	2.5500	0.000%	102	2,122	-92.941%
2025-10-30	2.5000	2.7000	1.7500	2.5500	-5.556%	67	2,088	-92.941%
2025-10-29	2.5500	2.7500	2.5200	2.7000	-12.903%	90	2,036	-93.333%
2025-10-28	3.5000	3.5000	2.7500	3.1000	-6.061%	226	2,015	-94.194%
2025-10-27	3.7000	3.8000	3.3000	3.3000	-5.172%	259	1,693	-94.545%
2025-10-24	3.2000	3.8000	3.1800	3.4800	+19.588%	143	1,693	-94.828%
2025-10-23	2.7000	3.1000	2.7000	2.9100	+9.811%	38	1,637	-93.814%
2025-10-22	3.3000	3.3000	2.5000	2.6500	-15.605%	295	1,623	-93.208%
2025-10-21	3.2500	3.5000	3.0000	3.1400	-1.875%	238	1,564	-94.268%
2025-10-20	3.7000	3.7000	3.0400	3.2000	+3.896%	154	1,415	-94.375%
2025-10-17	3.3000	4.6000	3.0800	3.0800	-9.412%	60	1,402	-94.156%
2025-10-16	4.1000	4.1000	3.4000	3.4000	-12.821%	173	1,395	-94.706%
2025-10-15	4.8000	4.8000	3.4200	3.9000	-9.513%	681	1,314	-95.385%
2025-10-14	4.0000	4.9000	3.8000	4.3100	+7.750%	248	1,044	-95.824%
2025-10-13	4.1000	4.3500	3.9000	4.0000	+8.696%	139	833	-95.500%
2025-10-10	4.0000	4.5900	3.6500	3.6800	-14.019%	169	797	-95.109%
2025-10-09	4.4000	5.3000	4.1000	4.2800	-3.604%	193	716	-95.794%
2025-10-08	4.7000	5.3000	4.2400	4.4400	-3.688%	105	527	-95.946%
2025-10-07	4.2000	4.9000	4.0800	4.6100	+9.242%	236	487	-96.095%
2025-10-06	5.1000	6.1000	4.0000	4.2200	0.000%	413	392	-95.735%

.dark-mode .Lkq6zC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lkq6zC{ color: #333333; background-color: white; border: 2px solid #333333; }RR20270115C7RR Jan 15 2027 7.00 Call (RR270115C00007000)option OPRA

RR20270115C7
RR Jan 15 2027 7.00 Call (RR270115C00007000)
option OPRA