Dark

RR20270115P5
RR Jan 15 2027 5.00 Put (RR270115P00005000)
option OPRA

EOD

Jun 25, 2026

3.23+4.194%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	3.2300	3.2300	3.2300	3.2300	+4.194%	1	1,277	0.000%
2026-06-22	3.1000	3.1000	3.1000	3.1000	0.000%	50	1,277	+4.194%
2026-06-17	3.1000	3.1000	3.1000	3.1000	+3.679%	1	1,326	+4.194%
2026-06-15	2.9900	2.9900	2.9900	2.9900	-1.967%	20	1,326	+8.027%
2026-06-11	3.0500	3.0500	3.0500	3.0500	-1.294%	1	1,326	+5.902%
2026-06-09	3.0900	3.0900	3.0900	3.0900	+16.604%	1	1,326	+4.531%
2026-06-03	2.6500	2.6500	2.6500	2.6500	+1.533%	20	1,326	+21.887%
2026-06-01	2.6100	2.6100	2.6100	2.6100	+5.668%	1	1,326	+23.755%
2026-05-28	2.4700	2.4700	2.4700	2.4700	-14.828%	2	1,326	+30.769%
2026-05-20	2.9100	2.9100	2.9000	2.9000	+9.434%	2	1,326	+11.379%
2026-05-14	2.6500	2.6500	2.6500	2.6500	-2.930%	1	1,327	+21.887%
2026-05-08	2.7300	2.7300	2.7300	2.7300	+3.019%	50	1,328	+18.315%
2026-05-06	2.6800	2.6800	2.6500	2.6500	-1.119%	20	1,378	+21.887%
2026-04-23	2.6800	2.6800	2.6800	2.6800	+3.077%	50	1,368	+20.522%
2026-04-22	2.8200	2.8200	2.6000	2.6000	-10.035%	200	1,368	+24.231%
2026-04-15	2.8700	2.8900	2.8600	2.8900	-3.020%	52	1,342	+11.765%
2026-04-14	2.9800	2.9800	2.9800	2.9800	-1.325%	1	1,292	+8.389%
2026-04-08	3.0200	3.0200	3.0200	3.0200	-5.625%	6	1,291	+6.954%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-0.312%	1	1,285	+0.937%
2026-03-31	3.2500	3.2500	3.2100	3.2100	+3.215%	7	1,286	+0.623%
2026-03-27	3.1100	3.1100	3.1100	3.1100	+0.974%	10	1,285	+3.859%
2026-03-25	3.0800	3.0800	3.0800	3.0800	-1.597%	131	1,275	+4.870%
2026-03-24	3.1300	3.1300	3.1300	3.1300	+2.623%	69	1,406	+3.195%
2026-03-19	3.0700	3.0700	3.0500	3.0500	+1.667%	25	1,475	+5.902%
2026-03-16	3.0000	3.0000	3.0000	3.0000	+0.334%	7	1,460	+7.667%
2026-03-13	2.9900	2.9900	2.9900	2.9900	+1.014%	10	1,453	+8.027%
2026-03-11	2.9600	2.9600	2.9600	2.9600	+2.069%	1	1,453	+9.122%
2026-03-05	2.9000	2.9000	2.9000	2.9000	-0.685%	10	1,453	+11.379%
2026-02-24	2.8800	2.9200	2.8800	2.9200	+0.344%	7	1,443	+10.616%
2026-02-18	2.9100	2.9100	2.9100	2.9100	+4.301%	1	1,440	+10.997%
2026-02-12	2.8400	2.8400	2.7900	2.7900	+8.560%	11	1,440	+15.771%
2026-02-10	2.6000	2.6000	2.5700	2.5700	-4.815%	230	1,442	+25.681%
2026-02-05	2.7000	2.7000	2.7000	2.7000	+4.651%	2	1,272	+19.630%
2026-02-04	2.5800	2.5800	2.5800	2.5800	+1.176%	5	1,273	+25.194%
2026-02-03	2.5200	2.5500	2.5200	2.5500	+0.394%	5	1,268	+26.667%
2026-02-02	2.6000	2.6000	2.5400	2.5400	-2.308%	12	1,265	+27.165%
2026-01-30	2.4000	2.6700	2.4000	2.6000	+5.691%	99	1,265	+24.231%
2026-01-29	2.2900	2.4600	2.2500	2.4600	+11.818%	126	1,236	+31.301%
2026-01-28	2.0000	2.2400	2.0000	2.2000	+11.111%	814	1,258	+46.818%
2026-01-27	2.2100	2.2100	1.8800	1.9800	-16.456%	67	577	+63.131%
2026-01-23	2.3500	2.3700	2.3200	2.3700	+5.333%	8	521	+36.287%
2026-01-22	2.1000	2.2500	2.1000	2.2500	-5.462%	36	517	+43.556%
2026-01-20	2.4300	2.4300	2.3800	2.3800	-2.857%	8	501	+35.714%
2026-01-16	2.4000	2.4500	2.4000	2.4500	-2.000%	2	492	+31.837%
2026-01-15	2.4800	2.5000	2.4800	2.5000	-1.961%	11	492	+29.200%
2026-01-14	2.5500	2.5500	2.5500	2.5500	+4.508%	1	496	+26.667%
2026-01-13	2.5300	2.5300	2.4400	2.4400	-5.058%	3	495	+32.377%
2026-01-12	2.5700	2.5700	2.5700	2.5700	-1.154%	10	494	+25.681%
2026-01-08	2.6000	2.6000	2.6000	2.6000	0.000%	8	484	+24.231%
2026-01-07	2.5800	2.6000	2.5800	2.6000	-3.704%	11	484	+24.231%
2026-01-06	2.6500	2.7000	2.6500	2.7000	+7.143%	5	473	+19.630%
2026-01-05	2.5600	2.5600	2.5200	2.5200	+5.000%	6	466	+28.175%
2026-01-02	2.4000	2.4000	2.4000	2.4000	-25.000%	1	466	+34.583%
2025-12-30	3.2000	3.2000	3.2000	3.2000	+22.605%	1	466	+0.937%
2025-12-24	2.6500	2.6500	2.6100	2.6100	+0.385%	2	465	+23.755%
2025-12-22	2.6000	2.6000	2.6000	2.6000	-0.763%	1	464	+24.231%
2025-12-16	2.7400	2.7400	2.6200	2.6200	-4.029%	101	464	+23.282%
2025-12-15	2.6000	2.7400	2.6000	2.7300	+9.200%	12	513	+18.315%
2025-12-12	2.6400	2.6400	2.5000	2.5000	+1.215%	5	518	+29.200%
2025-12-05	2.4700	2.4700	2.4700	2.4700	+2.917%	10	523	+30.769%
2025-12-04	2.4000	2.4000	2.4000	2.4000	-10.448%	3	533	+34.583%
2025-12-03	2.7200	2.7200	2.5000	2.6800	-0.741%	14	536	+20.522%
2025-12-02	2.6500	2.7700	2.6500	2.7000	-0.369%	142	523	+19.630%
2025-11-26	2.8200	2.8200	2.7100	2.7100	-6.873%	11	390	+19.188%
2025-11-24	2.9100	2.9100	2.9100	2.9100	-3.000%	3	390	+10.997%
2025-11-21	2.9200	3.0800	2.9200	3.0000	+6.007%	26	387	+7.667%
2025-11-18	2.8300	2.8300	2.8300	2.8300	-5.034%	6	361	+14.134%
2025-11-14	2.9800	2.9800	2.9800	2.9800	-0.667%	1	355	+8.389%
2025-11-13	2.9500	3.0000	2.9300	3.0000	+3.806%	111	354	+7.667%
2025-11-11	2.8900	2.8900	2.8900	2.8900	+0.347%	1	257	+11.765%
2025-11-10	2.8800	2.8800	2.8800	2.8800	-2.703%	3	257	+12.153%
2025-11-07	2.8700	2.9600	2.8700	2.9600	+0.339%	30	254	+9.122%
2025-11-06	2.9600	2.9600	2.9500	2.9500	+4.982%	3	275	+9.492%
2025-11-04	3.0800	3.0800	2.8100	2.8100	+5.243%	53	276	+14.947%
2025-11-03	2.6700	2.6700	2.6700	2.6700	+4.706%	50	183	+20.974%
2025-10-31	2.7000	2.7200	2.5500	2.5500	-5.556%	44	183	+26.667%
2025-10-29	2.6500	2.7000	2.6500	2.7000	+5.882%	21	181	+19.630%
2025-10-28	2.5500	2.5500	2.5500	2.5500	+0.394%	2	190	+26.667%
2025-10-24	2.6000	2.6000	2.5300	2.5400	-9.286%	26	188	+27.165%
2025-10-23	2.8000	2.8000	2.8000	2.8000	+1.818%	25	169	+15.357%
2025-10-22	2.7500	2.7500	2.7500	2.7500	-3.509%	7	189	+17.455%
2025-10-21	2.8500	2.8500	2.8500	2.8500	-4.040%	15	182	+13.333%
2025-10-17	2.9700	2.9700	2.9700	2.9700	+4.211%	1	182	+8.754%
2025-10-16	2.8500	2.8500	2.8500	2.8500	+1.786%	1	183	+13.333%
2025-10-15	2.6500	2.8000	2.6500	2.8000	+2.564%	3	182	+15.357%
2025-10-14	2.8300	2.8300	2.7300	2.7300	+1.111%	2	179	+18.315%
2025-10-13	2.4500	2.7100	2.4500	2.7000	-3.571%	11	177	+19.630%
2025-10-10	2.8000	2.8000	2.8000	2.8000	+1.818%	1	168	+15.357%
2025-10-09	2.7300	2.8000	2.7000	2.7500	+1.852%	11	167	+17.455%
2025-10-08	2.7200	2.7200	2.7000	2.7000	0.000%	2	163	+19.630%
2025-10-07	2.7000	2.7500	2.6000	2.7000	-3.915%	146	161	+19.630%
2025-10-06	2.7200	2.8100	2.7200	2.8100	0.000%	55	55	+14.947%

.dark-mode .bvsVdG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvsVdG{ color: #333333; background-color: white; border: 2px solid #333333; }RR20270115P5RR Jan 15 2027 5.00 Put (RR270115P00005000)option OPRA

RR20270115P5
RR Jan 15 2027 5.00 Put (RR270115P00005000)
option OPRA