Dark

RR20270115P3
RR Jan 15 2027 3.00 Put (RR270115P00003000)
option OPRA

EOD

Jun 26, 2026

1.49+0.676%(+0.01)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.4600	1.4900	1.4500	1.4900	+0.676%	102	14,659	0.000%
2026-06-25	1.4800	1.4800	1.4800	1.4800	+2.778%	201	14,561	+0.676%
2026-06-24	1.4400	1.4400	1.4400	1.4400	+8.271%	7	14,762	+3.472%
2026-06-22	1.3300	1.3300	1.3300	1.3300	-0.746%	2	14,769	+12.030%
2026-06-17	1.3300	1.3400	1.3300	1.3400	-1.471%	2	14,774	+11.194%
2026-06-15	1.3400	1.3600	1.3000	1.3600	-2.857%	37	14,774	+9.559%
2026-06-12	1.4000	1.4000	1.4000	1.4000	+3.704%	10	14,774	+6.429%
2026-06-11	1.3500	1.3500	1.3500	1.3500	-0.735%	3	14,774	+10.370%
2026-06-09	1.2100	1.3600	1.2100	1.3600	+12.397%	2	14,777	+9.559%
2026-06-08	1.1900	1.2100	1.1900	1.2100	-1.626%	3	14,777	+23.140%
2026-06-05	1.2200	1.2600	1.2200	1.2300	+6.957%	24	14,776	+21.138%
2026-06-04	1.1300	1.1500	1.1300	1.1500	0.000%	4	14,794	+29.565%
2026-06-03	1.1400	1.1500	1.1200	1.1500	+10.577%	16	14,794	+29.565%
2026-06-02	1.0500	1.0500	1.0200	1.0400	-3.704%	20	14,782	+43.269%
2026-06-01	1.0700	1.0800	1.0700	1.0800	+4.854%	5	14,802	+37.963%
2026-05-29	1.1200	1.1200	1.0300	1.0300	+10.753%	2	14,799	+44.660%
2026-05-27	1.1000	1.1000	0.9300	0.9300	-7.000%	23	14,797	+60.215%
2026-05-26	1.0600	1.0700	0.9700	1.0000	-11.504%	41	14,777	+49.000%
2026-05-22	1.1200	1.1300	1.0800	1.1300	+1.802%	8	14,796	+31.858%
2026-05-21	1.2400	1.2400	1.1000	1.1100	-10.484%	7	14,788	+34.234%
2026-05-19	1.2800	1.2800	1.2100	1.2400	+1.639%	103	14,788	+20.161%
2026-05-18	1.1500	1.2200	1.1500	1.2200	+15.094%	2	14,685	+22.131%
2026-05-14	1.0300	1.0600	1.0200	1.0600	+6.000%	14	14,685	+40.566%
2026-05-13	1.0000	1.0400	1.0000	1.0000	-7.407%	16	14,684	+49.000%
2026-05-12	1.1000	1.1000	1.0800	1.0800	-1.818%	2	14,684	+37.963%
2026-05-08	1.0800	1.1000	1.0800	1.1000	+6.796%	11	14,684	+35.455%
2026-05-07	1.0600	1.0600	1.0200	1.0300	-1.905%	17	14,695	+44.660%
2026-05-06	1.1500	1.1500	1.0500	1.0500	-12.500%	2	14,682	+41.905%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-4.000%	7	14,682	+24.167%
2026-04-28	1.2500	1.2500	1.2500	1.2500	+8.696%	5	14,687	+19.200%
2026-04-23	1.2000	1.2100	1.1200	1.1500	+7.477%	17	14,692	+29.565%
2026-04-22	1.1500	1.1500	1.0700	1.0700	-6.140%	56	14,675	+39.252%
2026-04-21	1.1400	1.1400	1.1100	1.1400	-5.785%	32	14,696	+30.702%
2026-04-15	1.1900	1.2200	1.1800	1.2100	-5.469%	278	14,696	+23.140%
2026-04-14	1.3600	1.3600	1.2800	1.2800	-5.882%	10	14,511	+16.406%
2026-04-13	1.3600	1.3600	1.3600	1.3600	-2.857%	1	14,521	+9.559%
2026-04-09	1.4000	1.4000	1.4000	1.4000	+2.190%	2	14,522	+6.429%
2026-04-06	1.3300	1.4100	1.3300	1.3700	+1.481%	4	14,521	+8.759%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-5.594%	100	14,518	+10.370%
2026-03-31	1.4300	1.4300	1.4300	1.4300	-2.055%	2	14,518	+4.196%
2026-03-30	1.4500	1.4600	1.4500	1.4600	+0.690%	3	14,518	+2.055%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+3.571%	7	14,515	+2.759%
2026-03-26	1.4000	1.4000	1.4000	1.4000	+6.870%	2	14,515	+6.429%
2026-03-25	1.3100	1.3100	1.3100	1.3100	-5.072%	1	14,517	+13.740%
2026-03-24	1.3800	1.3800	1.3800	1.3800	+2.222%	150	14,516	+7.971%
2026-03-23	1.4000	1.4000	1.3500	1.3500	-2.878%	39	14,664	+10.370%
2026-03-20	1.3900	1.3900	1.3900	1.3900	+2.206%	3	14,632	+7.194%
2026-03-19	1.3600	1.3600	1.3600	1.3600	+4.615%	10	14,632	+9.559%
2026-03-18	1.2300	1.3000	1.2300	1.3000	-1.515%	4	14,642	+14.615%
2026-03-17	1.3200	1.3200	1.3200	1.3200	-1.493%	1	14,638	+12.879%
2026-03-13	1.3300	1.3400	1.3300	1.3400	+5.512%	3	14,637	+11.194%
2026-03-11	1.2800	1.2800	1.2700	1.2700	0.000%	2	14,637	+17.323%
2026-03-10	1.3400	1.3400	1.2700	1.2700	-7.299%	7	14,636	+17.323%
2026-03-09	1.3800	1.3800	1.3400	1.3700	+0.735%	11	14,629	+8.759%
2026-03-06	1.3600	1.3600	1.3600	1.3600	+3.817%	1	14,631	+9.559%
2026-03-05	1.3100	1.3100	1.3100	1.3100	+3.968%	1	14,630	+13.740%
2026-03-04	1.2700	1.2700	1.2500	1.2600	-2.326%	4	14,629	+18.254%
2026-03-03	1.3600	1.3600	1.2900	1.2900	-1.527%	13	14,629	+15.504%
2026-03-02	1.3100	1.3100	1.3100	1.3100	+3.968%	26	14,640	+13.740%
2026-02-27	1.4100	1.4100	1.2600	1.2600	0.000%	152	14,640	+18.254%
2026-02-26	1.3300	1.3300	1.2500	1.2600	+2.439%	14	14,489	+18.254%
2026-02-25	1.2300	1.2600	1.1900	1.2300	-6.107%	2,012	14,485	+21.138%
2026-02-24	1.3000	1.3100	1.2900	1.3100	-2.963%	3	14,485	+13.740%
2026-02-23	1.2600	1.3500	1.2600	1.3500	+7.143%	2	14,484	+10.370%
2026-02-20	1.2600	1.2600	1.2600	1.2600	-0.787%	2	14,484	+18.254%
2026-02-19	1.2900	1.3000	1.2700	1.2700	+0.794%	54	14,483	+17.323%
2026-02-18	1.3200	1.3200	1.2400	1.2600	0.000%	203	14,531	+18.254%
2026-02-17	1.2600	1.2900	1.2600	1.2600	+4.132%	57	14,333	+18.254%
2026-02-13	1.1600	1.2100	1.1300	1.2100	-3.200%	230	14,322	+23.140%
2026-02-12	1.2000	1.2500	1.2000	1.2500	+4.167%	56	14,322	+19.200%
2026-02-11	1.1500	1.2000	1.1500	1.2000	+9.091%	325	14,269	+24.167%
2026-02-10	1.1000	1.1200	1.0700	1.1000	+4.762%	1,233	13,945	+35.455%
2026-02-09	1.0900	1.1000	1.0500	1.0500	-10.256%	792	12,722	+41.905%
2026-02-06	1.1400	1.1700	1.1400	1.1700	-1.681%	8	11,940	+27.350%
2026-02-05	1.2000	1.2000	1.1600	1.1900	-3.252%	952	11,940	+25.210%
2026-02-04	1.1000	1.2300	1.1000	1.2300	+17.143%	21	11,036	+21.138%
2026-02-03	1.1100	1.1100	1.0000	1.0500	+0.962%	854	11,017	+41.905%
2026-02-02	1.1200	1.1200	1.0400	1.0400	-6.306%	501	10,198	+43.269%
2026-01-30	1.1000	1.1400	1.1000	1.1100	+5.714%	2,086	9,750	+34.234%
2026-01-29	0.9000	1.0500	0.9000	1.0500	+17.978%	202	7,696	+41.905%
2026-01-28	0.8100	0.9500	0.8100	0.8900	+27.143%	48	7,507	+67.416%
2026-01-27	0.9600	0.9600	0.7000	0.7000	-30.000%	50	7,461	+112.857%
2026-01-26	0.9400	1.0000	0.9400	1.0000	+5.263%	20	7,455	+49.000%
2026-01-23	0.9400	0.9900	0.9300	0.9500	+3.261%	375	7,435	+56.842%
2026-01-22	0.9000	0.9500	0.8900	0.9200	-7.071%	128	7,082	+61.957%
2026-01-21	1.0100	1.1000	0.9500	0.9900	-4.808%	138	6,956	+50.505%
2026-01-20	1.0300	1.0500	1.0200	1.0400	-1.887%	448	7,033	+43.269%
2026-01-16	1.0600	1.0600	1.0600	1.0600	+2.913%	1	6,607	+40.566%
2026-01-15	1.0000	1.0500	1.0000	1.0300	-2.830%	32	6,607	+44.660%
2026-01-14	1.0500	1.1000	1.0500	1.0600	+0.952%	7	6,575	+40.566%
2026-01-13	1.0700	1.1000	1.0000	1.0500	+1.942%	957	6,568	+41.905%
2026-01-12	1.1700	1.1800	1.0300	1.0300	-6.364%	89	5,675	+44.660%
2026-01-09	1.0500	1.1000	1.0500	1.1000	+3.774%	4	5,596	+35.455%
2026-01-08	1.0800	1.0900	1.0500	1.0600	-13.115%	442	5,596	+40.566%
2026-01-07	1.1200	1.2200	1.1100	1.2200	+6.087%	94	5,188	+22.131%
2026-01-06	1.0700	1.1700	1.0700	1.1500	+8.491%	725	5,095	+29.565%
2026-01-05	1.1300	1.1300	1.0600	1.0600	-10.169%	5	4,365	+40.566%
2026-01-02	1.2000	1.2000	1.1700	1.1800	-3.279%	474	4,365	+26.271%
2025-12-31	1.2100	1.2400	1.2100	1.2200	0.000%	7	3,889	+22.131%
2025-12-30	1.1900	1.2900	1.1900	1.2200	+2.521%	149	3,889	+22.131%
2025-12-29	1.2000	1.2300	1.1900	1.1900	-0.833%	86	3,861	+25.210%
2025-12-26	1.1500	1.2100	1.1500	1.2000	+6.195%	23	3,844	+24.167%
2025-12-24	1.1300	1.1300	1.1300	1.1300	-2.586%	1	3,841	+31.858%
2025-12-23	1.1600	1.1600	1.1600	1.1600	+1.754%	1	3,841	+28.448%
2025-12-22	1.1500	1.1800	1.1400	1.1400	-0.870%	8	3,832	+30.702%
2025-12-19	1.2100	1.2100	1.1500	1.1500	-3.361%	451	3,832	+29.565%
2025-12-18	1.2100	1.2100	1.1900	1.1900	-4.032%	655	3,388	+25.210%
2025-12-17	1.1700	1.2400	1.1700	1.2400	+6.897%	919	2,784	+20.161%
2025-12-16	1.2000	1.2000	1.1600	1.1600	-3.333%	529	1,919	+28.448%
2025-12-15	1.1000	1.2500	1.1000	1.2000	+13.208%	18	1,459	+24.167%
2025-12-12	1.0800	1.0800	1.0100	1.0600	-4.505%	26	1,448	+40.566%
2025-12-11	1.1100	1.1100	1.1100	1.1100	+3.738%	1	1,433	+34.234%
2025-12-10	1.0500	1.0700	1.0500	1.0700	0.000%	7	1,433	+39.252%
2025-12-09	1.0500	1.1000	1.0500	1.0700	-4.464%	461	1,427	+39.252%
2025-12-08	1.0500	1.1200	1.0500	1.1200	+4.673%	16	1,012	+33.036%
2025-12-05	1.1000	1.1000	1.0700	1.0700	+33.750%	22	1,016	+39.252%
2025-12-04	1.0300	1.0300	0.8000	0.8000	-33.884%	22	1,034	+86.250%
2025-12-03	1.2300	1.2300	1.2100	1.2100	+1.681%	5	1,013	+23.140%
2025-12-02	1.2700	1.2700	1.0000	1.1900	-4.032%	272	1,014	+25.210%
2025-11-28	1.2500	1.2500	1.2300	1.2400	-2.362%	310	796	+20.161%
2025-11-26	1.2800	1.2800	1.2700	1.2700	-13.014%	21	483	+17.323%
2025-11-21	1.4800	1.4800	1.4600	1.4600	+7.353%	22	483	+2.055%
2025-11-20	1.3600	1.3600	1.3600	1.3600	-2.857%	2	463	+9.559%
2025-11-19	1.3900	1.4500	1.3500	1.4000	-1.408%	64	462	+6.429%
2025-11-18	1.4500	1.4500	1.4200	1.4200	-4.054%	4	453	+4.930%
2025-11-17	1.4000	1.4800	1.4000	1.4800	+9.630%	4	455	+0.676%
2025-11-11	1.3600	1.3600	1.3500	1.3500	-0.735%	11	454	+10.370%
2025-11-10	1.3400	1.3800	1.3200	1.3600	-3.546%	42	454	+9.559%
2025-11-07	1.4100	1.4100	1.4100	1.4100	+2.174%	2	424	+5.674%
2025-11-06	1.3000	1.3900	1.3000	1.3800	+2.985%	16	422	+7.971%
2025-11-05	1.3300	1.3600	1.3000	1.3400	-3.597%	43	417	+11.194%
2025-11-04	1.3900	1.3900	1.3900	1.3900	+7.752%	5	397	+7.194%
2025-11-03	1.2900	1.2900	1.2900	1.2900	+3.200%	1	396	+15.504%
2025-10-31	1.3000	1.3500	1.2500	1.2500	-2.344%	32	396	+19.200%
2025-10-29	1.2800	1.2800	1.2800	1.2800	+6.667%	2	367	+16.406%
2025-10-24	1.2000	1.2000	1.2000	1.2000	-7.692%	15	367	+24.167%
2025-10-23	1.3000	1.3000	1.3000	1.3000	0.000%	1	367	+14.615%
2025-10-20	1.3000	1.3000	1.3000	1.3000	-2.256%	10	366	+14.615%
2025-10-16	1.3800	1.3800	1.3300	1.3300	-5.000%	10	356	+12.030%
2025-10-15	1.3500	1.4000	1.3000	1.4000	-2.098%	305	349	+6.429%
2025-10-14	1.2500	1.4300	1.2500	1.4300	+19.167%	2	73	+4.196%
2025-10-13	1.2700	1.2700	1.2000	1.2000	-11.111%	11	72	+24.167%
2025-10-10	1.3500	1.3500	1.3500	1.3500	0.000%	5	62	+10.370%
2025-10-09	1.3000	1.3500	1.3000	1.3500	+3.846%	3	57	+10.370%
2025-10-08	1.3000	1.3500	1.2500	1.3000	+0.775%	31	54	+14.615%
2025-10-07	1.3000	1.3500	1.2500	1.2900	0.000%	25	25	+15.504%

.dark-mode .lm430k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lm430k{ color: #333333; background-color: white; border: 2px solid #333333; }RR20270115P3RR Jan 15 2027 3.00 Put (RR270115P00003000)option OPRA

RR20270115P3
RR Jan 15 2027 3.00 Put (RR270115P00003000)
option OPRA