Dark

RR20270115P2
RR Jan 15 2027 2.00 Put (RR270115P00002000)
option OPRA

EOD

Oct 1, 2026

0.5700-8.065%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5700	0.5700	0.5700	0.5700	-8.065%	1	1,177	0.000%
2026-09-30	0.6300	0.6300	0.6200	0.6200	+3.333%	11	1,178	-8.065%
2026-09-29	0.6000	0.6000	0.6000	0.6000	0.000%	10	1,167	-5.000%
2026-09-28	0.6000	0.6000	0.6000	0.6000	+5.263%	1	1,157	-5.000%
2026-09-25	0.5700	0.5700	0.5700	0.5700	-9.524%	33	1,158	0.000%
2026-09-24	0.6600	0.6600	0.6300	0.6300	+14.545%	30	1,131	-9.524%
2026-09-22	0.5800	0.5800	0.5500	0.5500	-3.509%	3	1,161	+3.636%
2026-09-21	0.5600	0.5700	0.5500	0.5700	-6.557%	9	1,160	0.000%
2026-09-18	0.6000	0.6200	0.6000	0.6100	+1.667%	12	1,153	-6.557%
2026-09-17	0.6000	0.6000	0.6000	0.6000	-3.226%	4	1,141	-5.000%
2026-09-16	0.6200	0.6200	0.6200	0.6200	-3.125%	10	1,137	-8.065%
2026-09-09	0.6400	0.6400	0.6400	0.6400	+3.226%	15	1,127	-10.938%
2026-09-04	0.6500	0.6500	0.6200	0.6200	+10.714%	2	1,142	-8.065%
2026-09-02	0.5600	0.5600	0.5600	0.5600	0.000%	3	1,142	+1.786%
2026-08-31	0.5600	0.5600	0.5600	0.5600	-5.085%	6	1,139	+1.786%
2026-08-28	0.5900	0.5900	0.5900	0.5900	+1.724%	4	1,133	-3.390%
2026-08-27	0.4900	0.5800	0.4900	0.5800	0.000%	4	1,135	-1.724%
2026-08-26	0.5800	0.5800	0.5600	0.5800	+9.434%	111	1,135	-1.724%
2026-08-25	0.5900	0.5900	0.5300	0.5300	-22.059%	15	1,226	+7.547%
2026-08-24	0.6800	0.6800	0.6800	0.6800	+4.615%	10	1,238	-16.176%
2026-08-17	0.6600	0.6600	0.6500	0.6500	0.000%	55	1,228	-12.308%
2026-08-14	0.6500	0.6500	0.6500	0.6500	+3.175%	15	1,181	-12.308%
2026-08-13	0.6300	0.6300	0.6300	0.6300	-3.077%	2	1,196	-9.524%
2026-08-11	0.6400	0.6900	0.6400	0.6500	-7.143%	41	1,194	-12.308%
2026-08-10	0.7200	0.7200	0.7000	0.7000	-19.540%	64	1,188	-18.571%
2026-08-07	0.8700	0.8700	0.8700	0.8700	+12.987%	1	1,239	-34.483%
2026-08-05	0.7700	0.7700	0.7700	0.7700	-1.282%	10	1,240	-25.974%
2026-08-04	0.7800	0.7800	0.7800	0.7800	-8.235%	1	1,230	-26.923%
2026-08-03	0.8500	0.8500	0.8500	0.8500	-6.593%	2	1,229	-32.941%
2026-07-29	0.9100	0.9100	0.9100	0.9100	+8.333%	1	1,227	-37.363%
2026-07-28	0.8400	0.8400	0.8400	0.8400	+1.205%	1	1,226	-32.143%
2026-07-27	0.7800	0.8300	0.7800	0.8300	+3.750%	130	1,225	-31.325%
2026-07-24	0.8000	0.8000	0.7900	0.8000	+5.263%	5	1,221	-28.750%
2026-07-21	0.7400	0.7600	0.7400	0.7600	-1.299%	18	1,224	-25.000%
2026-07-17	0.7900	0.7900	0.7700	0.7700	-1.282%	5	1,206	-25.974%
2026-07-16	0.7800	0.7800	0.7800	0.7800	+9.859%	100	1,201	-26.923%
2026-07-15	0.7600	0.7600	0.7100	0.7100	-7.792%	2	1,101	-19.718%
2026-07-13	0.7500	0.7800	0.7500	0.7700	+2.667%	18	1,101	-25.974%
2026-07-10	0.7500	0.7500	0.7500	0.7500	+4.167%	1	1,083	-24.000%
2026-07-08	0.7200	0.7200	0.7200	0.7200	+2.857%	10	1,083	-20.833%
2026-07-07	0.6500	0.7000	0.6500	0.7000	+2.941%	582	1,073	-18.571%
2026-07-06	0.6800	0.6800	0.6800	0.6800	+9.677%	1	1,308	-16.176%
2026-07-01	0.6300	0.6300	0.6200	0.6200	-3.125%	5	1,308	-8.065%
2026-06-30	0.6200	0.6500	0.6200	0.6400	-5.882%	23	1,304	-10.938%
2026-06-25	0.6800	0.6800	0.6800	0.6800	-2.857%	2	1,311	-16.176%
2026-06-24	0.6700	0.7000	0.6400	0.7000	+9.375%	17	1,309	-18.571%
2026-06-16	0.6500	0.6500	0.6400	0.6400	+4.918%	12	1,292	-10.938%
2026-06-15	0.6200	0.6200	0.5800	0.6100	-6.154%	103	1,172	-6.557%
2026-06-12	0.6100	0.6600	0.6100	0.6500	+6.557%	5	1,172	-12.308%
2026-06-11	0.6000	0.6300	0.6000	0.6100	0.000%	13	1,172	-6.557%
2026-06-10	0.6200	0.6200	0.6100	0.6100	-1.613%	2	1,169	-6.557%
2026-06-09	0.5800	0.6200	0.5800	0.6200	+8.772%	10	1,169	-8.065%
2026-06-08	0.5500	0.5700	0.5500	0.5700	-5.000%	500	1,159	0.000%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+17.647%	10	659	-5.000%
2026-06-04	0.5200	0.5200	0.5100	0.5100	+2.000%	10	659	+11.765%
2026-06-03	0.5100	0.5200	0.4500	0.5000	+6.383%	8	649	+14.000%
2026-06-02	0.4700	0.4700	0.4700	0.4700	-2.083%	7	647	+21.277%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+2.128%	1	640	+18.750%
2026-05-29	0.4600	0.4800	0.4600	0.4700	+20.513%	8	639	+21.277%
2026-05-28	0.4200	0.4200	0.3900	0.3900	-2.500%	3	635	+46.154%
2026-05-27	0.4300	0.4300	0.4000	0.4000	-6.977%	11	636	+42.500%
2026-05-26	0.4600	0.5000	0.4300	0.4300	-15.686%	19	637	+32.558%
2026-05-21	0.5100	0.5100	0.5100	0.5100	-7.273%	1	638	+11.765%
2026-05-20	0.5500	0.5500	0.5500	0.5500	0.000%	1	638	+3.636%
2026-05-19	0.5600	0.5600	0.5500	0.5500	-5.172%	2	634	+3.636%
2026-05-18	0.5400	0.5800	0.5400	0.5800	+16.000%	62	634	-1.724%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+13.636%	170	634	+14.000%
2026-05-14	0.4000	0.4400	0.4000	0.4400	+10.000%	60	502	+29.545%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-6.977%	1	442	+42.500%
2026-05-11	0.4300	0.4300	0.4300	0.4300	-14.000%	50	442	+32.558%
2026-05-05	0.5200	0.5200	0.5000	0.5000	0.000%	3	392	+14.000%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-1.961%	2	389	+14.000%
2026-05-01	0.5300	0.5400	0.5100	0.5100	-3.774%	24	364	+11.765%
2026-04-30	0.5400	0.5400	0.5300	0.5300	+1.923%	2	364	+7.547%
2026-04-28	0.5300	0.5300	0.5200	0.5200	0.000%	2	364	+9.615%
2026-04-27	0.5200	0.5200	0.5200	0.5200	-1.887%	3	362	+9.615%
2026-04-24	0.5000	0.5300	0.5000	0.5300	+1.923%	7	360	+7.547%
2026-04-23	0.4500	0.5200	0.4500	0.5200	+1.961%	351	353	+9.615%
2026-04-21	0.5000	0.5100	0.5000	0.5100	0.000%	3	0	+11.765%

.dark-mode .qktJ1Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qktJ1Q{ color: #333333; background-color: white; border: 2px solid #333333; }RR20270115P2RR Jan 15 2027 2.00 Put (RR270115P00002000)option OPRA

RR20270115P2
RR Jan 15 2027 2.00 Put (RR270115P00002000)
option OPRA