Dark

RR20280121C10
RR Jan 21 2028 10.00 Call (RR280121C00010000)
option OPRA

EOD

Sep 25, 2026

0.1700-5.556%(-0.0100)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.2000	0.2000	0.1700	0.1700	-5.556%	29	5,769	0.000%
2026-09-24	0.2100	0.2100	0.1800	0.1800	+5.882%	2	5,773	-5.556%
2026-09-23	0.1700	0.1700	0.1700	0.1700	-10.526%	1	5,772	0.000%
2026-09-21	0.2200	0.2200	0.1900	0.1900	-5.000%	33	5,771	-10.526%
2026-09-14	0.2300	0.2300	0.1600	0.2000	+11.111%	52	5,784	-15.000%
2026-09-11	0.2800	0.2800	0.1800	0.1800	-14.286%	6	5,768	-5.556%
2026-09-10	0.2000	0.2100	0.2000	0.2100	+5.000%	4	5,768	-19.048%
2026-09-08	0.2500	0.2500	0.2000	0.2000	0.000%	12	5,768	-15.000%
2026-09-04	0.2500	0.2500	0.2000	0.2000	-16.667%	12	5,769	-15.000%
2026-09-03	0.2400	0.2400	0.2400	0.2400	-7.692%	4	5,769	-29.167%
2026-09-02	0.2600	0.2600	0.2600	0.2600	+4.000%	1	5,770	-34.615%
2026-09-01	0.2500	0.2500	0.2500	0.2500	-26.471%	10	5,769	-32.000%
2026-08-31	0.2700	0.3500	0.2700	0.3400	+36.000%	6	5,769	-50.000%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-16.667%	2	5,766	-32.000%
2026-08-27	0.2700	0.3000	0.2700	0.3000	-9.091%	6	5,768	-43.333%
2026-08-26	0.3300	0.3300	0.3300	0.3300	+13.793%	1	5,768	-48.485%
2026-08-25	0.2500	0.3000	0.2400	0.2900	+38.095%	42	5,767	-41.379%
2026-08-24	0.2100	0.2100	0.2100	0.2100	+10.526%	22	5,732	-19.048%
2026-08-20	0.2000	0.2000	0.1900	0.1900	-13.636%	7	5,734	-10.526%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-18.519%	1	5,733	-22.727%
2026-08-14	0.2800	0.2800	0.2700	0.2700	+8.000%	27	5,733	-37.037%
2026-08-12	0.2500	0.2500	0.2500	0.2500	+8.696%	10	5,725	-32.000%
2026-08-11	0.2600	0.2600	0.2300	0.2300	-8.000%	3	5,725	-26.087%
2026-08-10	0.2500	0.2600	0.2500	0.2500	+25.000%	11	5,727	-32.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	-25.926%	50	5,720	-15.000%
2026-08-04	0.2700	0.2700	0.2700	0.2700	+28.571%	1	5,720	-37.037%
2026-08-03	0.2100	0.2100	0.2100	0.2100	+16.667%	1	5,720	-19.048%
2026-07-31	0.2200	0.2200	0.1800	0.1800	-5.263%	13	5,720	-5.556%
2026-07-30	0.1800	0.1900	0.1800	0.1900	-5.000%	6	5,727	-10.526%
2026-07-28	0.1800	0.2000	0.1800	0.2000	0.000%	4	5,722	-15.000%
2026-07-27	0.2500	0.2500	0.2000	0.2000	-9.091%	16	5,720	-15.000%
2026-07-24	0.2200	0.2200	0.2200	0.2200	-21.429%	1	5,720	-22.727%
2026-07-22	0.2400	0.2800	0.2400	0.2800	+12.000%	8	5,720	-39.286%
2026-07-21	0.2400	0.2500	0.2400	0.2500	0.000%	19	5,722	-32.000%
2026-07-16	0.2600	0.2600	0.2500	0.2500	-7.407%	7	5,730	-32.000%
2026-07-15	0.2700	0.2700	0.2700	0.2700	+8.000%	80	5,730	-37.037%
2026-07-14	0.3000	0.3000	0.2500	0.2500	-13.793%	9	5,730	-32.000%
2026-07-13	0.2900	0.2900	0.2900	0.2900	-3.333%	1	5,729	-41.379%
2026-07-10	0.3000	0.3100	0.3000	0.3000	0.000%	12	5,729	-43.333%
2026-07-09	0.3100	0.3100	0.3000	0.3000	-6.250%	3	5,729	-43.333%
2026-07-08	0.3100	0.3200	0.3100	0.3200	-11.111%	100	5,729	-46.875%
2026-07-07	0.3700	0.3700	0.3600	0.3600	-7.692%	4	5,757	-52.778%
2026-07-06	0.3900	0.3900	0.3900	0.3900	+8.333%	1	5,757	-56.410%
2026-07-02	0.4400	0.4400	0.3300	0.3600	-16.279%	186	5,787	-52.778%
2026-07-01	0.4100	0.4500	0.4100	0.4300	-6.522%	8	5,787	-60.465%
2026-06-30	0.4400	0.4600	0.3900	0.4600	+31.429%	4	5,787	-63.043%
2026-06-29	0.4000	0.4000	0.3500	0.3500	+6.061%	3	5,787	-51.429%
2026-06-26	0.3600	0.3600	0.3300	0.3300	-5.714%	6	5,787	-48.485%
2026-06-25	0.3500	0.3900	0.3300	0.3500	0.000%	25	5,787	-51.429%
2026-06-24	0.4100	0.4100	0.3500	0.3500	-2.778%	38	5,790	-51.429%
2026-06-23	0.4300	0.4400	0.3600	0.3600	-20.000%	27	5,821	-52.778%
2026-06-22	0.5000	0.5000	0.3800	0.4500	+7.143%	37	5,837	-62.222%
2026-06-18	0.4400	0.4400	0.4200	0.4200	-6.667%	9	5,871	-59.524%
2026-06-17	0.4000	0.4500	0.4000	0.4500	+4.651%	71	5,871	-62.222%
2026-06-16	0.4500	0.4500	0.4300	0.4300	-8.511%	6	5,871	-60.465%
2026-06-15	0.4600	0.4700	0.4600	0.4700	+14.634%	6	5,954	-63.830%
2026-06-12	0.4100	0.4600	0.4100	0.4100	-19.608%	87	5,954	-58.537%
2026-06-11	0.5000	0.5100	0.5000	0.5100	+2.000%	4	5,954	-66.667%
2026-06-10	0.5000	0.5000	0.5000	0.5000	0.000%	150	5,954	-66.000%
2026-06-09	0.6000	0.6000	0.4700	0.5000	-13.793%	41	5,954	-66.000%
2026-06-08	0.5700	0.5800	0.5700	0.5800	+7.407%	12	5,967	-70.690%
2026-06-05	0.6500	0.6500	0.5400	0.5400	-25.000%	39	5,966	-68.519%
2026-06-04	0.6500	0.7200	0.6500	0.7200	+9.091%	42	5,973	-76.389%
2026-06-03	0.7000	0.7500	0.6600	0.6600	-26.667%	22	5,980	-74.242%
2026-06-02	0.8200	0.9300	0.8200	0.9000	-6.250%	161	5,975	-81.111%
2026-06-01	0.8500	0.9600	0.8500	0.9600	+11.628%	44	5,988	-82.292%
2026-05-29	0.8800	0.8800	0.7700	0.8600	-12.245%	270	5,988	-80.233%
2026-05-28	1.0200	1.0200	0.8700	0.9800	0.000%	1,862	6,016	-82.653%
2026-05-27	0.8500	1.1000	0.8100	0.9800	-2.970%	3,487	4,303	-82.653%
2026-05-26	0.7900	1.0100	0.7500	1.0100	+34.667%	83	1,660	-83.168%
2026-05-22	0.7300	0.7500	0.7300	0.7500	+7.143%	22	1,653	-77.333%
2026-05-21	0.6700	0.7100	0.6700	0.7000	+11.111%	24	1,631	-75.714%
2026-05-19	0.6200	0.6300	0.6200	0.6300	-10.000%	12	1,631	-73.016%
2026-05-18	0.7000	0.7000	0.7000	0.7000	-4.110%	1	1,621	-75.714%
2026-05-15	0.7300	0.7300	0.7300	0.7300	-3.947%	1	1,621	-76.712%
2026-05-14	0.7600	0.7600	0.7600	0.7600	+18.750%	2	1,620	-77.632%
2026-05-11	0.6400	0.6400	0.6400	0.6400	+3.226%	1	1,618	-73.438%
2026-05-08	0.6900	0.6900	0.6100	0.6200	-11.429%	22	1,618	-72.581%
2026-05-07	0.7200	0.7200	0.7000	0.7000	+7.692%	11	1,597	-75.714%
2026-05-06	0.5500	0.6500	0.5500	0.6500	+30.000%	8	1,593	-73.846%
2026-05-05	0.5500	0.5500	0.5000	0.5000	-9.091%	11	1,598	-66.000%
2026-05-04	0.6100	0.6200	0.5500	0.5500	+10.000%	22	1,588	-69.091%
2026-05-01	0.5900	0.5900	0.5000	0.5000	-10.714%	10	1,605	-66.000%
2026-04-30	0.5600	0.5800	0.5500	0.5600	+7.692%	16	1,605	-69.643%
2026-04-29	0.5800	0.5800	0.5200	0.5200	-5.455%	6	1,591	-67.308%
2026-04-28	0.5500	0.5500	0.5500	0.5500	-12.698%	30	1,596	-69.091%
2026-04-27	0.6200	0.6300	0.6200	0.6300	+5.000%	6	1,626	-73.016%
2026-04-24	0.6200	0.6200	0.6000	0.6000	-7.692%	2	1,628	-71.667%
2026-04-23	0.7100	0.7100	0.6500	0.6500	-12.162%	14	1,628	-73.846%
2026-04-22	0.6600	0.7500	0.6600	0.7400	+8.824%	9	1,630	-77.027%
2026-04-21	0.6700	0.7200	0.6700	0.6800	+7.937%	21	1,621	-75.000%
2026-04-20	0.6300	0.6500	0.6300	0.6300	+6.780%	9	1,621	-73.016%
2026-04-17	0.5900	0.6000	0.5900	0.5900	+18.000%	51	1,625	-71.186%
2026-04-16	0.6500	0.6500	0.5000	0.5000	+11.111%	26	1,605	-66.000%
2026-04-14	0.4500	0.4500	0.4500	0.4500	+4.651%	5	1,571	-62.222%
2026-04-13	0.4100	0.5000	0.4100	0.4300	-4.444%	20	1,571	-60.465%
2026-04-10	0.4500	0.4500	0.4500	0.4500	-8.163%	12	1,584	-62.222%
2026-04-08	0.4900	0.4900	0.4900	0.4900	+53.125%	10	1,572	-65.306%
2026-04-07	0.4100	0.4100	0.3200	0.3200	-30.435%	8	1,572	-46.875%
2026-04-02	0.4600	0.5000	0.4400	0.4600	+4.545%	17	1,567	-63.043%
2026-03-31	0.4000	0.4700	0.4000	0.4400	+7.317%	15	1,567	-61.364%
2026-03-30	0.4400	0.4400	0.4100	0.4100	-2.381%	20	1,575	-58.537%
2026-03-27	0.4200	0.4200	0.4200	0.4200	-22.222%	5	1,579	-59.524%
2026-03-26	0.5100	0.5400	0.5000	0.5400	-1.818%	27	1,579	-68.519%
2026-03-25	0.5400	0.5600	0.5400	0.5500	+34.146%	30	1,554	-69.091%
2026-03-24	0.6200	0.6200	0.4100	0.4100	-22.642%	104	1,544	-58.537%
2026-03-23	0.5300	0.5400	0.5300	0.5300	-10.169%	4	1,467	-67.925%
2026-03-20	0.5800	0.5900	0.5000	0.5900	+5.357%	17	1,467	-71.186%
2026-03-19	0.6000	0.6000	0.5500	0.5600	-15.152%	13	1,464	-69.643%
2026-03-18	0.6200	0.6600	0.6200	0.6600	+8.197%	12	1,452	-74.242%
2026-03-17	0.6100	0.6100	0.6100	0.6100	+1.667%	10	1,450	-72.131%
2026-03-16	0.6000	0.6000	0.6000	0.6000	-1.639%	4	1,450	-71.667%
2026-03-13	0.5500	0.6500	0.5500	0.6100	-6.154%	59	1,447	-72.131%
2026-03-12	0.6500	0.6500	0.6500	0.6500	-13.333%	11	1,506	-73.846%
2026-03-11	0.7300	0.7500	0.7300	0.7500	0.000%	17	1,495	-77.333%
2026-03-10	0.7500	0.7500	0.7500	0.7500	+10.294%	3	1,495	-77.333%
2026-03-09	0.6500	0.6900	0.6500	0.6800	-5.556%	4	1,495	-75.000%
2026-03-06	0.7300	0.7300	0.7200	0.7200	-4.000%	2	1,496	-76.389%
2026-03-05	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,494	-77.333%
2026-03-04	0.7600	0.7600	0.7600	0.7600	-9.524%	6	1,494	-77.632%
2026-03-02	0.7600	0.8400	0.7600	0.8400	-3.448%	4	1,494	-79.762%
2026-02-26	0.8500	0.8700	0.8500	0.8700	-1.136%	3	1,491	-80.460%
2026-02-25	0.8800	0.8800	0.8800	0.8800	+6.024%	6	1,488	-80.682%
2026-02-24	0.7900	0.8300	0.7900	0.8300	+3.750%	4	1,488	-79.518%
2026-02-23	0.8300	0.8400	0.8000	0.8000	-5.882%	26	1,486	-78.750%
2026-02-20	0.8900	0.9400	0.8500	0.8500	-5.556%	33	1,490	-80.000%
2026-02-19	0.9300	0.9300	0.9000	0.9000	-3.226%	46	1,473	-81.111%
2026-02-18	0.9800	0.9800	0.9300	0.9300	-3.125%	6	1,518	-81.720%
2026-02-17	0.9500	0.9600	0.9500	0.9600	-14.286%	7	1,518	-82.292%
2026-02-13	1.1000	1.1200	1.1000	1.1200	+8.738%	20	1,504	-84.821%
2026-02-12	1.1000	1.1000	0.9500	1.0300	-9.649%	44	1,504	-83.495%
2026-02-11	1.1000	1.2000	1.1000	1.1400	-10.236%	6	1,519	-85.088%
2026-02-10	1.3700	1.3700	1.2700	1.2700	-3.788%	6	1,523	-86.614%
2026-02-09	1.3100	1.3800	1.3100	1.3200	-1.493%	156	1,523	-87.121%
2026-02-06	1.1100	1.3400	1.1100	1.3400	+16.522%	8	1,520	-87.313%
2026-02-05	1.2500	1.2500	1.1500	1.1500	-23.333%	7	1,518	-85.217%
2026-02-04	1.4700	1.5000	1.3500	1.5000	+4.167%	7	1,517	-88.667%
2026-02-03	1.4600	1.4600	1.4400	1.4400	-7.097%	3	1,511	-88.194%
2026-02-02	1.5400	1.5600	1.2700	1.5500	+8.392%	169	1,510	-89.032%
2026-01-30	1.6000	1.6000	1.3900	1.4300	-18.750%	679	1,348	-88.112%
2026-01-29	2.0200	2.1000	1.7500	1.7600	-26.667%	132	1,805	-90.341%
2026-01-28	2.5800	2.5800	2.1600	2.4000	-17.808%	93	1,859	-92.917%
2026-01-27	2.3500	2.9200	2.3500	2.9200	+68.786%	126	1,861	-94.178%
2026-01-26	1.7100	1.7300	1.6500	1.7300	-8.947%	13	1,752	-90.173%
2026-01-23	1.9000	1.9100	1.9000	1.9000	-13.636%	7	1,750	-91.053%
2026-01-22	2.2500	2.2500	2.0800	2.2000	+11.675%	68	1,743	-92.273%
2026-01-21	2.0000	2.0400	1.9100	1.9700	+10.056%	46	1,724	-91.371%
2026-01-20	1.7500	2.0100	1.7500	1.7900	-5.789%	22	1,694	-90.503%
2026-01-16	1.9000	1.9000	1.9000	1.9000	-2.062%	1	1,679	-91.053%
2026-01-15	1.9400	1.9400	1.9400	1.9400	+12.139%	10	1,679	-91.237%
2026-01-14	1.7700	1.7700	1.6500	1.7300	-3.889%	195	1,669	-90.173%
2026-01-13	1.8000	1.8000	1.8000	1.8000	-6.736%	1	1,568	-90.556%
2026-01-12	1.7300	1.9300	1.7300	1.9300	+7.222%	8	1,567	-91.192%
2026-01-09	1.7700	1.8000	1.6200	1.8000	+2.857%	58	1,564	-90.556%
2026-01-08	1.8000	1.8000	1.5800	1.7500	+12.903%	9	1,555	-90.286%
2026-01-07	1.5500	1.5500	1.5500	1.5500	-1.899%	11	1,558	-89.032%
2026-01-06	1.7700	1.7700	1.5100	1.5800	-6.509%	19	1,547	-89.241%
2026-01-05	1.6400	1.7000	1.6400	1.6900	+9.032%	104	1,463	-89.941%
2026-01-02	1.4800	1.5500	1.4800	1.5500	+28.099%	5	1,463	-89.032%
2025-12-31	1.2300	1.2300	1.2100	1.2100	-10.370%	4	1,460	-85.950%
2025-12-30	1.3000	1.3500	1.2500	1.3500	-2.174%	22	1,460	-87.407%
2025-12-29	1.4000	1.4000	1.3800	1.3800	-4.828%	114	1,458	-87.681%
2025-12-26	1.5000	1.5200	1.4500	1.4500	-13.690%	21	1,374	-88.276%
2025-12-24	1.4500	1.6800	1.4500	1.6800	+6.329%	8	1,359	-89.881%
2025-12-23	1.6000	1.6500	1.5800	1.5800	-4.242%	21	1,359	-89.241%
2025-12-22	1.6500	1.7500	1.6500	1.6500	+2.484%	7	1,343	-89.697%
2025-12-17	2.0100	2.0100	1.6100	1.6100	-34.016%	18	1,340	-89.441%
2025-12-12	2.4400	2.4400	2.4400	2.4400	+24.490%	1	1,324	-93.033%
2025-12-11	2.0200	2.0200	1.9600	1.9600	-14.783%	2	1,325	-91.327%
2025-12-10	2.3000	2.3000	2.3000	2.3000	+2.679%	5	1,324	-92.609%
2025-12-09	2.2300	2.3300	2.2300	2.2400	-9.312%	6	1,319	-92.411%
2025-12-05	2.4700	2.4700	2.4700	2.4700	-4.264%	1	1,320	-93.117%
2025-12-04	2.1700	2.6500	2.1500	2.5800	+22.857%	236	1,319	-93.411%
2025-12-03	2.1000	2.1000	2.1000	2.1000	+16.667%	10	1,347	-91.905%
2025-12-02	1.6100	1.8000	1.6100	1.8000	-0.552%	5	1,357	-90.556%
2025-11-26	1.8100	1.8100	1.8100	1.8100	+5.233%	3	1,359	-90.608%
2025-11-25	1.5300	1.7200	1.5300	1.7200	+13.907%	8	1,359	-90.116%
2025-11-24	1.5100	1.5100	1.5100	1.5100	-5.625%	1	1,364	-88.742%
2025-11-21	1.4500	1.6000	1.4500	1.6000	+1.266%	54	1,364	-89.375%
2025-11-20	1.5500	1.5800	1.5500	1.5800	-9.714%	31	1,364	-89.241%
2025-11-19	1.7500	1.7500	1.7500	1.7500	+10.063%	6	1,334	-90.286%
2025-11-18	1.6200	1.6200	1.5900	1.5900	-16.316%	7	1,334	-89.308%
2025-11-17	1.7000	1.9000	1.6000	1.9000	+1.064%	31	1,332	-91.053%
2025-11-14	1.9000	1.9000	1.7400	1.8800	+7.429%	38	1,345	-90.957%
2025-11-13	1.8400	1.8900	1.7500	1.7500	-10.256%	136	1,334	-90.286%
2025-11-12	1.9900	1.9900	1.9500	1.9500	-5.340%	6	1,334	-91.282%
2025-11-11	2.1000	2.1000	1.9600	2.0600	-5.936%	45	1,334	-91.748%
2025-11-10	2.4100	2.4100	2.1900	2.1900	+5.288%	43	1,349	-92.237%
2025-11-07	2.0500	2.1000	1.8800	2.0800	-13.333%	147	1,351	-91.827%
2025-11-06	2.4000	2.4000	2.4000	2.4000	+1.266%	100	1,409	-92.917%
2025-11-05	2.4500	2.4500	2.3700	2.3700	-12.222%	30	1,463	-92.827%
2025-11-04	2.4000	2.7000	2.4000	2.7000	+0.746%	12	1,453	-93.704%
2025-11-03	2.9500	3.0000	2.6800	2.6800	-8.844%	11	1,465	-93.657%
2025-10-31	3.1000	3.1200	2.9400	2.9400	-5.769%	34	1,465	-94.218%
2025-10-30	3.0000	3.1500	2.9500	3.1200	-2.500%	544	1,448	-94.551%
2025-10-29	3.3000	3.3000	3.0000	3.2000	-11.111%	131	1,346	-94.688%
2025-10-28	3.8700	4.2000	3.6000	3.6000	-5.263%	42	1,243	-95.278%
2025-10-27	4.9000	4.9000	3.8000	3.8000	-5.473%	51	1,232	-95.526%
2025-10-24	4.0000	4.1000	3.9000	4.0200	+21.818%	7	1,232	-95.771%
2025-10-23	3.4000	3.4400	3.3000	3.3000	+11.864%	32	1,232	-94.848%
2025-10-22	3.5000	3.5000	2.9500	2.9500	-19.399%	25	1,200	-94.237%
2025-10-21	3.5600	3.7500	3.5600	3.6600	-1.081%	693	1,200	-95.355%
2025-10-20	3.7000	3.7300	3.6100	3.7000	0.000%	52	510	-95.405%
2025-10-17	3.7300	4.0000	3.6100	3.7000	-9.535%	36	489	-95.405%
2025-10-16	4.4800	4.4800	4.0000	4.0900	-7.045%	214	467	-95.844%
2025-10-15	4.9000	5.1000	4.4000	4.4000	-12.000%	35	263	-96.136%
2025-10-14	4.4500	5.0000	4.3500	5.0000	+13.636%	244	249	-96.600%
2025-10-10	4.4000	4.4000	4.4000	4.4000	-3.720%	2	68	-96.136%
2025-10-09	4.7000	4.7000	4.4000	4.5700	-7.490%	9	70	-96.280%
2025-10-08	5.3000	5.3000	4.7300	4.9400	-4.633%	52	65	-96.559%
2025-10-07	5.4000	5.6000	4.7000	5.1800	-1.333%	37	57	-96.718%
2025-10-06	5.0000	5.2500	4.8000	5.2500	0.000%	35	34	-96.762%

.dark-mode .WZfD8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZfD8n{ color: #333333; background-color: white; border: 2px solid #333333; }RR20280121C10RR Jan 21 2028 10.00 Call (RR280121C00010000)option OPRA

RR20280121C10
RR Jan 21 2028 10.00 Call (RR280121C00010000)
option OPRA