Dark

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

EOD

Oct 1, 2026

1.43-4.027%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4300	1.4300	1.4300	1.4300	-4.027%	1	14,432	0.000%
2026-09-29	1.4900	1.4900	1.4900	1.4900	+3.472%	3	14,432	-4.027%
2026-09-25	1.4300	1.4400	1.4300	1.4400	+1.408%	26	14,435	-0.694%
2026-09-23	1.4100	1.4200	1.4100	1.4200	-2.069%	10	14,449	+0.704%
2026-09-17	1.4500	1.4500	1.4500	1.4500	+2.837%	70	14,459	-1.379%
2026-09-14	1.4100	1.4100	1.4100	1.4100	-4.730%	1	14,529	+1.418%
2026-09-10	1.4800	1.4800	1.4800	1.4800	+7.246%	4	14,528	-3.378%
2026-09-08	1.3800	1.3800	1.3800	1.3800	-3.497%	3	14,524	+3.623%
2026-09-04	1.4300	1.4300	1.4300	1.4300	+5.926%	15	14,506	0.000%
2026-09-01	1.3700	1.3700	1.3500	1.3500	+2.273%	3	14,506	+5.926%
2026-08-27	1.3200	1.3200	1.3200	1.3200	0.000%	1	14,503	+8.333%
2026-08-25	1.3500	1.3500	1.3200	1.3200	-9.589%	50	14,504	+8.333%
2026-08-21	1.4600	1.4600	1.4600	1.4600	-3.947%	1	14,494	-2.055%
2026-08-18	1.5200	1.5200	1.5200	1.5200	+0.662%	1	14,494	-5.921%
2026-08-17	1.5100	1.5100	1.5100	1.5100	+1.342%	1	14,493	-5.298%
2026-08-13	1.4900	1.4900	1.4900	1.4900	+4.196%	1	14,494	-4.027%
2026-08-12	1.4300	1.4300	1.4300	1.4300	-16.374%	1	14,495	0.000%
2026-08-03	1.7100	1.7100	1.7100	1.7100	+3.012%	2	14,496	-16.374%
2026-07-27	1.6600	1.6600	1.6600	1.6600	+4.403%	20	14,498	-13.855%
2026-07-17	1.5900	1.5900	1.5900	1.5900	+1.923%	1	14,518	-10.063%
2026-07-14	1.6000	1.6000	1.5600	1.5600	+1.299%	21	14,518	-8.333%
2026-07-10	1.5900	1.5900	1.5400	1.5400	0.000%	5	14,537	-7.143%
2026-07-09	1.4700	1.5400	1.4700	1.5400	+1.987%	16	14,542	-7.143%
2026-07-08	1.5100	1.5100	1.5100	1.5100	+4.138%	2	14,556	-5.298%
2026-07-07	1.4500	1.4500	1.4500	1.4500	+8.209%	2	14,558	-1.379%
2026-07-06	1.3400	1.3400	1.3400	1.3400	-2.190%	3	14,558	+6.716%
2026-07-01	1.3700	1.3700	1.3700	1.3700	-8.054%	104	14,555	+4.380%
2026-06-26	1.4600	1.4900	1.4500	1.4900	+0.676%	102	14,659	-4.027%
2026-06-25	1.4800	1.4800	1.4800	1.4800	+2.778%	201	14,561	-3.378%
2026-06-24	1.4400	1.4400	1.4400	1.4400	+8.271%	7	14,762	-0.694%
2026-06-22	1.3300	1.3300	1.3300	1.3300	-0.746%	2	14,769	+7.519%
2026-06-17	1.3300	1.3400	1.3300	1.3400	-1.471%	2	14,774	+6.716%
2026-06-15	1.3400	1.3600	1.3000	1.3600	-2.857%	37	14,774	+5.147%
2026-06-12	1.4000	1.4000	1.4000	1.4000	+3.704%	10	14,774	+2.143%
2026-06-11	1.3500	1.3500	1.3500	1.3500	-0.735%	3	14,774	+5.926%
2026-06-09	1.2100	1.3600	1.2100	1.3600	+12.397%	2	14,777	+5.147%
2026-06-08	1.1900	1.2100	1.1900	1.2100	-1.626%	3	14,777	+18.182%
2026-06-05	1.2200	1.2600	1.2200	1.2300	+6.957%	24	14,776	+16.260%
2026-06-04	1.1300	1.1500	1.1300	1.1500	0.000%	4	14,794	+24.348%
2026-06-03	1.1400	1.1500	1.1200	1.1500	+10.577%	16	14,794	+24.348%
2026-06-02	1.0500	1.0500	1.0200	1.0400	-3.704%	20	14,782	+37.500%
2026-06-01	1.0700	1.0800	1.0700	1.0800	+4.854%	5	14,802	+32.407%
2026-05-29	1.1200	1.1200	1.0300	1.0300	+10.753%	2	14,799	+38.835%
2026-05-27	1.1000	1.1000	0.9300	0.9300	-7.000%	23	14,797	+53.763%
2026-05-26	1.0600	1.0700	0.9700	1.0000	-11.504%	41	14,777	+43.000%
2026-05-22	1.1200	1.1300	1.0800	1.1300	+1.802%	8	14,796	+26.549%
2026-05-21	1.2400	1.2400	1.1000	1.1100	-10.484%	7	14,788	+28.829%
2026-05-19	1.2800	1.2800	1.2100	1.2400	+1.639%	103	14,788	+15.323%
2026-05-18	1.1500	1.2200	1.1500	1.2200	+15.094%	2	14,685	+17.213%
2026-05-14	1.0300	1.0600	1.0200	1.0600	+6.000%	14	14,685	+34.906%
2026-05-13	1.0000	1.0400	1.0000	1.0000	-7.407%	16	14,684	+43.000%
2026-05-12	1.1000	1.1000	1.0800	1.0800	-1.818%	2	14,684	+32.407%
2026-05-08	1.0800	1.1000	1.0800	1.1000	+6.796%	11	14,684	+30.000%
2026-05-07	1.0600	1.0600	1.0200	1.0300	-1.905%	17	14,695	+38.835%
2026-05-06	1.1500	1.1500	1.0500	1.0500	-12.500%	2	14,682	+36.190%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-4.000%	7	14,682	+19.167%
2026-04-28	1.2500	1.2500	1.2500	1.2500	+8.696%	5	14,687	+14.400%
2026-04-23	1.2000	1.2100	1.1200	1.1500	+7.477%	17	14,692	+24.348%
2026-04-22	1.1500	1.1500	1.0700	1.0700	-6.140%	56	14,675	+33.645%
2026-04-21	1.1400	1.1400	1.1100	1.1400	-5.785%	32	14,696	+25.439%
2026-04-15	1.1900	1.2200	1.1800	1.2100	-5.469%	278	14,696	+18.182%
2026-04-14	1.3600	1.3600	1.2800	1.2800	-5.882%	10	14,511	+11.719%
2026-04-13	1.3600	1.3600	1.3600	1.3600	-2.857%	1	14,521	+5.147%
2026-04-09	1.4000	1.4000	1.4000	1.4000	+2.190%	2	14,522	+2.143%
2026-04-06	1.3300	1.4100	1.3300	1.3700	+1.481%	4	14,521	+4.380%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-5.594%	100	14,518	+5.926%
2026-03-31	1.4300	1.4300	1.4300	1.4300	-2.055%	2	14,518	0.000%
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	-1.379%
2026-03-26	1.4000	1.4000	1.4000	1.4000	+6.870%	2	14,515	+2.143%
2026-03-25	1.3100	1.3100	1.3100	1.3100	-5.072%	1	14,517	+9.160%
2026-03-24	1.3800	1.3800	1.3800	1.3800	+2.222%	150	14,516	+3.623%
2026-03-23	1.4000	1.4000	1.3500	1.3500	-2.878%	39	14,664	+5.926%
2026-03-20	1.3900	1.3900	1.3900	1.3900	+2.206%	3	14,632	+2.878%
2026-03-19	1.3600	1.3600	1.3600	1.3600	+4.615%	10	14,632	+5.147%
2026-03-18	1.2300	1.3000	1.2300	1.3000	-1.515%	4	14,642	+10.000%
2026-03-17	1.3200	1.3200	1.3200	1.3200	-1.493%	1	14,638	+8.333%
2026-03-13	1.3300	1.3400	1.3300	1.3400	+5.512%	3	14,637	+6.716%
2026-03-11	1.2800	1.2800	1.2700	1.2700	0.000%	2	14,637	+12.598%
2026-03-10	1.3400	1.3400	1.2700	1.2700	-7.299%	7	14,636	+12.598%
2026-03-09	1.3800	1.3800	1.3400	1.3700	+0.735%	11	14,629	+4.380%
2026-03-06	1.3600	1.3600	1.3600	1.3600	+3.817%	1	14,631	+5.147%
2026-03-05	1.3100	1.3100	1.3100	1.3100	+3.968%	1	14,630	+9.160%
2026-03-04	1.2700	1.2700	1.2500	1.2600	-2.326%	4	14,629	+13.492%
2026-03-03	1.3600	1.3600	1.2900	1.2900	-1.527%	13	14,629	+10.853%
2026-03-02	1.3100	1.3100	1.3100	1.3100	+3.968%	26	14,640	+9.160%
2026-02-27	1.4100	1.4100	1.2600	1.2600	0.000%	152	14,640	+13.492%
2026-02-26	1.3300	1.3300	1.2500	1.2600	+2.439%	14	14,489	+13.492%
2026-02-25	1.2300	1.2600	1.1900	1.2300	-6.107%	2,012	14,485	+16.260%
2026-02-24	1.3000	1.3100	1.2900	1.3100	-2.963%	3	14,485	+9.160%
2026-02-23	1.2600	1.3500	1.2600	1.3500	+7.143%	2	14,484	+5.926%
2026-02-20	1.2600	1.2600	1.2600	1.2600	-0.787%	2	14,484	+13.492%
2026-02-19	1.2900	1.3000	1.2700	1.2700	+0.794%	54	14,483	+12.598%
2026-02-18	1.3200	1.3200	1.2400	1.2600	0.000%	203	14,531	+13.492%
2026-02-17	1.2600	1.2900	1.2600	1.2600	+4.132%	57	14,333	+13.492%
2026-02-13	1.1600	1.2100	1.1300	1.2100	-3.200%	230	14,322	+18.182%
2026-02-12	1.2000	1.2500	1.2000	1.2500	+4.167%	56	14,322	+14.400%
2026-02-11	1.1500	1.2000	1.1500	1.2000	+9.091%	325	14,269	+19.167%
2026-02-10	1.1000	1.1200	1.0700	1.1000	+4.762%	1,233	13,945	+30.000%
2026-02-09	1.0900	1.1000	1.0500	1.0500	-10.256%	792	12,722	+36.190%
2026-02-06	1.1400	1.1700	1.1400	1.1700	-1.681%	8	11,940	+22.222%
2026-02-05	1.2000	1.2000	1.1600	1.1900	-3.252%	952	11,940	+20.168%
2026-02-04	1.1000	1.2300	1.1000	1.2300	+17.143%	21	11,036	+16.260%
2026-02-03	1.1100	1.1100	1.0000	1.0500	+0.962%	854	11,017	+36.190%
2026-02-02	1.1200	1.1200	1.0400	1.0400	-6.306%	501	10,198	+37.500%
2026-01-30	1.1000	1.1400	1.1000	1.1100	+5.714%	2,086	9,750	+28.829%
2026-01-29	0.9000	1.0500	0.9000	1.0500	+17.978%	202	7,696	+36.190%
2026-01-28	0.8100	0.9500	0.8100	0.8900	+27.143%	48	7,507	+60.674%
2026-01-27	0.9600	0.9600	0.7000	0.7000	-30.000%	50	7,461	+104.286%
2026-01-26	0.9400	1.0000	0.9400	1.0000	+5.263%	20	7,455	+43.000%
2026-01-23	0.9400	0.9900	0.9300	0.9500	+3.261%	375	7,435	+50.526%
2026-01-22	0.9000	0.9500	0.8900	0.9200	-7.071%	128	7,082	+55.435%
2026-01-21	1.0100	1.1000	0.9500	0.9900	-4.808%	138	6,956	+44.444%
2026-01-20	1.0300	1.0500	1.0200	1.0400	-1.887%	448	7,033	+37.500%
2026-01-16	1.0600	1.0600	1.0600	1.0600	+2.913%	1	6,607	+34.906%
2026-01-15	1.0000	1.0500	1.0000	1.0300	-2.830%	32	6,607	+38.835%
2026-01-14	1.0500	1.1000	1.0500	1.0600	+0.952%	7	6,575	+34.906%
2026-01-13	1.0700	1.1000	1.0000	1.0500	+1.942%	957	6,568	+36.190%
2026-01-12	1.1700	1.1800	1.0300	1.0300	-6.364%	89	5,675	+38.835%
2026-01-09	1.0500	1.1000	1.0500	1.1000	+3.774%	4	5,596	+30.000%
2026-01-08	1.0800	1.0900	1.0500	1.0600	-13.115%	442	5,596	+34.906%
2026-01-07	1.1200	1.2200	1.1100	1.2200	+6.087%	94	5,188	+17.213%
2026-01-06	1.0700	1.1700	1.0700	1.1500	+8.491%	725	5,095	+24.348%
2026-01-05	1.1300	1.1300	1.0600	1.0600	-10.169%	5	4,365	+34.906%
2026-01-02	1.2000	1.2000	1.1700	1.1800	-3.279%	474	4,365	+21.186%
2025-12-31	1.2100	1.2400	1.2100	1.2200	0.000%	7	3,889	+17.213%
2025-12-30	1.1900	1.2900	1.1900	1.2200	+2.521%	149	3,889	+17.213%
2025-12-29	1.2000	1.2300	1.1900	1.1900	-0.833%	86	3,861	+20.168%
2025-12-26	1.1500	1.2100	1.1500	1.2000	+6.195%	23	3,844	+19.167%
2025-12-24	1.1300	1.1300	1.1300	1.1300	-2.586%	1	3,841	+26.549%
2025-12-23	1.1600	1.1600	1.1600	1.1600	+1.754%	1	3,841	+23.276%
2025-12-22	1.1500	1.1800	1.1400	1.1400	-0.870%	8	3,832	+25.439%
2025-12-19	1.2100	1.2100	1.1500	1.1500	-3.361%	451	3,832	+24.348%
2025-12-18	1.2100	1.2100	1.1900	1.1900	-4.032%	655	3,388	+20.168%
2025-12-17	1.1700	1.2400	1.1700	1.2400	+6.897%	919	2,784	+15.323%
2025-12-16	1.2000	1.2000	1.1600	1.1600	-3.333%	529	1,919	+23.276%
2025-12-15	1.1000	1.2500	1.1000	1.2000	+13.208%	18	1,459	+19.167%
2025-12-12	1.0800	1.0800	1.0100	1.0600	-4.505%	26	1,448	+34.906%
2025-12-11	1.1100	1.1100	1.1100	1.1100	+3.738%	1	1,433	+28.829%
2025-12-10	1.0500	1.0700	1.0500	1.0700	0.000%	7	1,433	+33.645%
2025-12-09	1.0500	1.1000	1.0500	1.0700	-4.464%	461	1,427	+33.645%
2025-12-08	1.0500	1.1200	1.0500	1.1200	+4.673%	16	1,012	+27.679%
2025-12-05	1.1000	1.1000	1.0700	1.0700	+33.750%	22	1,016	+33.645%
2025-12-04	1.0300	1.0300	0.8000	0.8000	-33.884%	22	1,034	+78.750%
2025-12-03	1.2300	1.2300	1.2100	1.2100	+1.681%	5	1,013	+18.182%
2025-12-02	1.2700	1.2700	1.0000	1.1900	-4.032%	272	1,014	+20.168%
2025-11-28	1.2500	1.2500	1.2300	1.2400	-2.362%	310	796	+15.323%
2025-11-26	1.2800	1.2800	1.2700	1.2700	-13.014%	21	483	+12.598%
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	+5.147%
2025-11-19	1.3900	1.4500	1.3500	1.4000	-1.408%	64	462	+2.143%
2025-11-18	1.4500	1.4500	1.4200	1.4200	-4.054%	4	453	+0.704%
2025-11-17	1.4000	1.4800	1.4000	1.4800	+9.630%	4	455	-3.378%
2025-11-11	1.3600	1.3600	1.3500	1.3500	-0.735%	11	454	+5.926%
2025-11-10	1.3400	1.3800	1.3200	1.3600	-3.546%	42	454	+5.147%
2025-11-07	1.4100	1.4100	1.4100	1.4100	+2.174%	2	424	+1.418%
2025-11-06	1.3000	1.3900	1.3000	1.3800	+2.985%	16	422	+3.623%
2025-11-05	1.3300	1.3600	1.3000	1.3400	-3.597%	43	417	+6.716%
2025-11-04	1.3900	1.3900	1.3900	1.3900	+7.752%	5	397	+2.878%
2025-11-03	1.2900	1.2900	1.2900	1.2900	+3.200%	1	396	+10.853%
2025-10-31	1.3000	1.3500	1.2500	1.2500	-2.344%	32	396	+14.400%
2025-10-29	1.2800	1.2800	1.2800	1.2800	+6.667%	2	367	+11.719%
2025-10-24	1.2000	1.2000	1.2000	1.2000	-7.692%	15	367	+19.167%
2025-10-23	1.3000	1.3000	1.3000	1.3000	0.000%	1	367	+10.000%
2025-10-20	1.3000	1.3000	1.3000	1.3000	-2.256%	10	366	+10.000%
2025-10-16	1.3800	1.3800	1.3300	1.3300	-5.000%	10	356	+7.519%
2025-10-15	1.3500	1.4000	1.3000	1.4000	-2.098%	305	349	+2.143%
2025-10-14	1.2500	1.4300	1.2500	1.4300	+19.167%	2	73	0.000%
2025-10-13	1.2700	1.2700	1.2000	1.2000	-11.111%	11	72	+19.167%
2025-10-10	1.3500	1.3500	1.3500	1.3500	0.000%	5	62	+5.926%
2025-10-09	1.3000	1.3500	1.3000	1.3500	+3.846%	3	57	+5.926%
2025-10-08	1.3000	1.3500	1.2500	1.3000	+0.775%	31	54	+10.000%
2025-10-07	1.3000	1.3500	1.2500	1.2900	0.000%	25	25	+10.853%

.dark-mode .XkqbjB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XkqbjB{ 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