Dark

RR20280121C5
RR Jan 21 2028 5.00 Call (RR280121C00005000)
option OPRA

EOD

Jun 30, 2026

0.7200+9.091%(+0.0600)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.7100	0.8200	0.5400	0.7200	+9.091%	71	5,077	0.000%
2026-06-29	0.6500	0.6900	0.6200	0.6600	+10.000%	18	5,074	+9.091%
2026-06-26	0.5800	0.6700	0.5500	0.6000	0.000%	87	5,059	+20.000%
2026-06-25	0.6000	0.6000	0.5800	0.6000	-11.765%	56	5,091	+20.000%
2026-06-24	0.6500	0.6800	0.5800	0.6800	+4.615%	193	5,082	+5.882%
2026-06-23	0.7000	0.7000	0.6500	0.6500	-13.333%	51	5,071	+10.769%
2026-06-22	0.6200	0.7800	0.6200	0.7500	+7.143%	139	5,047	-4.000%
2026-06-18	0.7000	0.7000	0.6100	0.7000	-1.408%	34	4,960	+2.857%
2026-06-17	0.7400	0.7700	0.7100	0.7100	+2.899%	18	4,960	+1.408%
2026-06-16	0.7200	0.7200	0.6800	0.6900	-5.479%	108	4,960	+4.348%
2026-06-15	0.9000	0.9000	0.7200	0.7300	+1.389%	32	5,369	-1.370%
2026-06-12	0.5700	0.7600	0.5700	0.7200	-18.182%	628	5,369	0.000%
2026-06-11	0.8400	0.9000	0.7400	0.8800	+11.392%	20	5,369	-18.182%
2026-06-10	0.8500	0.8500	0.7700	0.7900	-4.819%	120	5,365	-8.861%
2026-06-09	0.9500	0.9500	0.7900	0.8300	-9.783%	256	5,268	-13.253%
2026-06-08	0.9200	0.9700	0.8500	0.9200	0.000%	23	5,236	-21.739%
2026-06-05	1.0200	1.0200	0.8800	0.9200	-19.298%	300	5,234	-21.739%
2026-06-04	1.0100	1.1700	1.0000	1.1400	+4.587%	262	5,196	-36.842%
2026-06-03	1.2000	1.2000	1.0900	1.0900	-22.695%	42	5,284	-33.945%
2026-06-02	1.4100	1.4100	1.2500	1.4100	+2.174%	37	5,267	-48.936%
2026-06-01	1.2500	1.4700	1.2500	1.3800	+6.977%	86	5,242	-47.826%
2026-05-29	1.4300	1.4300	1.2000	1.2900	-23.669%	287	5,241	-44.186%
2026-05-28	1.5200	1.6900	1.3500	1.6900	+14.189%	207	5,074	-57.396%
2026-05-27	1.4200	1.6000	1.2500	1.4800	+5.714%	438	4,966	-51.351%
2026-05-26	1.1500	1.5000	1.1100	1.4000	+37.255%	631	4,784	-48.571%
2026-05-22	1.1800	1.1800	1.0200	1.0200	-4.673%	13	4,443	-29.412%
2026-05-21	1.0000	1.1000	0.9900	1.0700	+13.830%	27	4,443	-32.710%
2026-05-20	0.9400	0.9700	0.9000	0.9400	+1.075%	175	4,443	-23.404%
2026-05-19	0.9000	0.9300	0.8500	0.9300	-3.125%	205	4,705	-22.581%
2026-05-18	1.0000	1.0000	0.9200	0.9600	-13.514%	82	4,705	-25.000%
2026-05-15	1.0500	1.1200	0.9600	1.1100	-2.632%	9	4,705	-35.135%
2026-05-14	1.1400	1.1800	1.1000	1.1400	-2.564%	93	4,742	-36.842%
2026-05-13	1.0000	1.2900	1.0000	1.1700	+23.158%	100	4,719	-38.462%
2026-05-12	1.0400	1.0700	0.9500	0.9500	-13.636%	127	4,719	-24.211%
2026-05-11	0.9400	1.1300	0.9100	1.1000	+11.111%	79	4,719	-34.545%
2026-05-08	1.0000	1.0600	0.9200	0.9900	-6.604%	59	4,677	-27.273%
2026-05-07	1.0900	1.0900	1.0500	1.0600	+6.000%	56	4,673	-32.075%
2026-05-06	0.8900	1.1100	0.8500	1.0000	+17.647%	129	4,651	-28.000%
2026-05-05	0.8800	0.8800	0.8500	0.8500	-6.593%	4	4,593	-15.294%
2026-05-04	1.0400	1.0400	0.9100	0.9100	-7.143%	27	4,592	-20.879%
2026-05-01	0.9500	0.9800	0.8600	0.9800	+4.255%	28	4,585	-26.531%
2026-04-30	0.8300	0.9400	0.8300	0.9400	+13.253%	28	4,585	-23.404%
2026-04-29	0.8700	0.8700	0.8000	0.8300	-4.598%	24	4,586	-13.253%
2026-04-28	0.9000	0.9200	0.8400	0.8700	-8.421%	59	4,573	-17.241%
2026-04-27	0.9400	0.9500	0.9300	0.9500	+1.064%	257	4,574	-24.211%
2026-04-24	1.0000	1.0700	0.9200	0.9400	-6.000%	67	4,572	-23.404%
2026-04-23	1.0400	1.0900	0.9800	1.0000	-13.793%	37	4,593	-28.000%
2026-04-22	1.0800	1.1600	0.9900	1.1600	+9.434%	28	4,585	-37.931%
2026-04-21	1.0000	1.1300	0.9900	1.0600	+10.417%	129	4,488	-32.075%
2026-04-20	0.8000	0.9900	0.8000	0.9600	+11.628%	30	4,488	-25.000%
2026-04-17	0.9000	0.9600	0.8600	0.8600	-1.149%	19	4,470	-16.279%
2026-04-16	0.9000	0.9000	0.8700	0.8700	-1.136%	77	4,472	-17.241%
2026-04-15	0.8200	0.8800	0.8200	0.8800	+20.548%	339	4,418	-18.182%
2026-04-14	0.7500	0.8200	0.7300	0.7300	+4.286%	101	4,290	-1.370%
2026-04-13	0.6300	0.7100	0.6300	0.7000	+4.478%	14	4,232	+2.857%
2026-04-10	0.6700	0.7100	0.6700	0.6700	-4.286%	24	4,233	+7.463%
2026-04-09	0.6600	0.7000	0.6600	0.7000	+2.941%	14	4,235	+2.857%
2026-04-08	0.7800	0.7800	0.6800	0.6800	+7.937%	399	4,238	+5.882%
2026-04-07	0.6600	0.7400	0.6200	0.6300	-12.500%	42	4,231	+14.286%
2026-04-06	0.7100	0.7200	0.7100	0.7200	-2.703%	2	4,233	0.000%
2026-04-02	0.7000	0.7400	0.6900	0.7400	+5.714%	49	4,228	-2.703%
2026-04-01	0.7600	0.7600	0.7000	0.7000	-4.110%	30	4,228	+2.857%
2026-03-31	0.6000	0.7400	0.6000	0.7300	+12.308%	58	4,238	-1.370%
2026-03-30	0.7000	0.7700	0.6200	0.6500	-1.515%	36	4,193	+10.769%
2026-03-27	0.7500	0.7600	0.6100	0.6600	-10.811%	128	4,171	+9.091%
2026-03-26	0.8200	0.8200	0.7400	0.7400	-7.500%	75	4,173	-2.703%
2026-03-25	0.8000	0.8900	0.8000	0.8000	+1.266%	24	4,156	-10.000%
2026-03-24	0.8000	0.8000	0.7600	0.7900	0.000%	11	4,151	-8.861%
2026-03-23	0.7900	0.8300	0.7400	0.7900	-7.059%	6	4,150	-8.861%
2026-03-20	0.8800	0.8800	0.7800	0.8500	-4.494%	132	4,150	-15.294%
2026-03-19	0.9000	0.9000	0.8000	0.8900	-3.261%	113	4,217	-19.101%
2026-03-18	0.9700	0.9700	0.9200	0.9200	-1.075%	53	4,259	-21.739%
2026-03-17	0.9100	0.9500	0.9000	0.9300	+3.333%	207	4,283	-22.581%
2026-03-16	0.9500	0.9500	0.8900	0.9000	-2.174%	11	4,304	-20.000%
2026-03-13	1.0800	1.0800	0.9000	0.9200	-3.158%	365	4,300	-21.739%
2026-03-12	1.0000	1.0000	0.9100	0.9500	-7.767%	39	4,406	-24.211%
2026-03-11	1.0500	1.1300	0.9900	1.0300	-2.830%	32	4,407	-30.097%
2026-03-10	1.0900	1.1500	1.0000	1.0600	+9.278%	24	4,418	-32.075%
2026-03-09	1.0000	1.0000	0.9000	0.9700	-3.000%	334	4,401	-25.773%
2026-03-06	1.0700	1.0700	0.9700	1.0000	0.000%	41	4,337	-28.000%
2026-03-05	1.1300	1.1300	1.0000	1.0000	-10.714%	88	4,335	-28.000%
2026-03-04	1.0900	1.1800	1.0500	1.1200	+3.704%	29	4,338	-35.714%
2026-03-03	1.1000	1.1100	1.0200	1.0800	-10.000%	143	4,322	-33.333%
2026-03-02	1.1400	1.2500	1.1100	1.2000	+9.091%	162	4,359	-40.000%
2026-02-27	1.2000	1.2100	1.1000	1.1000	-13.386%	238	4,438	-34.545%
2026-02-26	1.2600	1.2700	1.2200	1.2700	+3.252%	91	4,427	-43.307%
2026-02-25	1.1500	1.3000	1.1200	1.2300	+6.957%	133	4,478	-41.463%
2026-02-24	1.1900	1.1900	1.0500	1.1500	0.000%	28	4,478	-37.391%
2026-02-23	1.1200	1.2100	1.1200	1.1500	-4.167%	112	4,486	-37.391%
2026-02-20	1.2200	1.3200	1.1700	1.2000	-5.512%	391	4,428	-40.000%
2026-02-19	1.3500	1.3500	1.2400	1.2700	-5.926%	247	4,394	-43.307%
2026-02-18	1.2800	1.4400	1.2800	1.3500	+3.846%	239	4,391	-46.667%
2026-02-17	1.3500	1.3500	1.2600	1.3000	-5.797%	146	4,238	-44.615%
2026-02-13	1.4400	1.5700	1.3800	1.3800	-4.828%	53	4,208	-47.826%
2026-02-12	1.5000	1.5000	1.3500	1.4500	-6.452%	132	4,208	-50.345%
2026-02-11	1.7400	1.7400	1.5300	1.5500	-8.824%	92	4,156	-53.548%
2026-02-10	1.8100	1.8500	1.6700	1.7000	-9.574%	41	4,149	-57.647%
2026-02-09	1.7400	1.9800	1.6700	1.8800	+7.429%	186	4,126	-61.702%
2026-02-06	1.6100	1.8700	1.5500	1.7500	+8.696%	283	4,090	-58.857%
2026-02-05	1.7000	1.7500	1.5300	1.6100	-14.362%	464	3,990	-55.280%
2026-02-04	2.0500	2.0500	1.7500	1.8800	-6.000%	144	3,780	-61.702%
2026-02-03	2.0000	2.0000	1.8400	2.0000	+3.093%	103	3,777	-64.000%
2026-02-02	1.8700	2.2200	1.8500	1.9400	0.000%	241	3,788	-62.887%
2026-01-30	2.2500	2.2500	1.8000	1.9400	-13.778%	626	3,737	-62.887%
2026-01-29	3.1500	3.1500	2.1600	2.2500	-25.000%	1,216	3,636	-68.000%
2026-01-28	3.8400	3.8400	2.8000	3.0000	-16.201%	347	3,925	-76.000%
2026-01-27	2.4800	4.0000	2.2700	3.5800	+55.652%	1,236	3,667	-79.888%
2026-01-26	2.4300	2.4300	2.1900	2.3000	-6.883%	68	2,872	-68.696%
2026-01-23	2.6500	2.6500	2.4000	2.4700	-6.792%	251	2,835	-70.850%
2026-01-22	2.9500	3.1000	2.6500	2.6500	+2.713%	272	2,746	-72.830%
2026-01-21	2.4000	2.6500	2.2000	2.5800	+17.273%	274	2,578	-72.093%
2026-01-20	2.1700	2.6900	2.1700	2.2000	-5.579%	237	2,663	-67.273%
2026-01-16	2.2200	2.4800	2.1600	2.3300	+1.747%	35	2,535	-69.099%
2026-01-15	2.5900	2.5900	2.2000	2.2900	-4.583%	112	2,535	-68.559%
2026-01-14	2.1600	2.4000	2.1100	2.4000	0.000%	47	2,463	-70.000%
2026-01-13	2.5000	2.6300	2.2800	2.4000	-4.000%	27	2,426	-70.000%
2026-01-12	2.1500	2.5000	2.1500	2.5000	+12.108%	40	2,404	-71.200%
2026-01-09	2.4000	2.4000	2.2000	2.2300	-3.463%	34	2,372	-67.713%
2026-01-08	2.2600	2.3500	2.1100	2.3100	+20.313%	84	2,347	-68.831%
2026-01-07	2.0900	2.0900	1.9200	1.9200	-8.571%	145	2,304	-62.500%
2026-01-06	2.3700	2.3700	1.9400	2.1000	-8.297%	40	2,177	-65.714%
2026-01-05	2.2500	2.3300	2.0800	2.2900	+16.837%	171	2,142	-68.559%
2026-01-02	1.8400	2.0700	1.8000	1.9600	+10.734%	36	2,142	-63.265%
2025-12-31	1.7300	1.9000	1.6600	1.7700	+8.589%	281	2,051	-59.322%
2025-12-30	1.7400	1.7400	1.6300	1.6300	-7.910%	21	2,051	-55.828%
2025-12-29	2.1700	2.1800	1.7500	1.7700	-8.290%	163	2,040	-59.322%
2025-12-26	2.0500	2.0500	1.8500	1.9300	-8.095%	69	2,052	-62.694%
2025-12-24	1.9600	2.1100	1.9600	2.1000	+7.143%	16	2,010	-65.714%
2025-12-23	2.1000	2.1000	1.9600	1.9600	-6.667%	229	2,010	-63.265%
2025-12-22	2.2500	2.4000	2.1000	2.1000	+0.478%	60	1,955	-65.714%
2025-12-19	2.0000	2.2200	1.9500	2.0900	+4.500%	122	1,944	-65.550%
2025-12-18	2.3800	2.3800	2.0000	2.0000	-4.762%	61	1,876	-64.000%
2025-12-17	2.2800	2.2800	2.0300	2.1000	-6.667%	116	1,885	-65.714%
2025-12-16	2.2500	2.3200	2.2000	2.2500	+7.143%	5	1,858	-68.000%
2025-12-15	2.5000	2.6600	2.1000	2.1000	-19.540%	150	1,854	-65.714%
2025-12-12	3.0000	3.0100	2.6000	2.6100	-17.143%	535	1,838	-72.414%
2025-12-11	2.6000	3.1500	2.5400	3.1500	+8.621%	137	1,768	-77.143%
2025-12-10	3.0000	3.3500	2.4100	2.9000	+5.455%	61	1,711	-75.172%
2025-12-09	2.6500	2.9000	2.6500	2.7500	-1.786%	20	1,709	-73.818%
2025-12-08	2.7900	2.9900	2.6600	2.8000	-6.355%	75	1,703	-74.286%
2025-12-05	3.0000	3.2000	2.9300	2.9900	-0.333%	382	1,721	-75.920%
2025-12-04	2.7400	3.2500	2.7000	3.0000	+11.111%	252	1,741	-76.000%
2025-12-03	2.2000	2.7200	2.2000	2.7000	+23.288%	383	1,781	-73.333%
2025-12-02	2.0100	2.2000	2.0100	2.1900	+4.286%	28	1,466	-67.123%
2025-12-01	2.1600	2.2000	2.0500	2.1000	-4.545%	103	1,485	-65.714%
2025-11-28	2.2000	2.3000	2.0800	2.2000	+2.326%	129	1,445	-67.273%
2025-11-26	2.3000	2.3000	2.1500	2.1500	-12.955%	38	1,341	-66.512%
2025-11-25	2.0500	2.4700	1.9700	2.4700	+23.500%	135	1,341	-70.850%
2025-11-24	1.7500	2.0500	1.7500	2.0000	+8.108%	71	1,363	-64.000%
2025-11-21	1.8000	1.8600	1.7500	1.8500	-5.128%	33	1,304	-61.081%
2025-11-20	2.2000	2.2300	1.8900	1.9500	0.000%	236	1,297	-63.077%
2025-11-19	2.1000	2.1000	1.9500	1.9500	-6.250%	43	1,129	-63.077%
2025-11-18	1.9000	2.1100	1.8800	2.0800	+5.051%	149	1,104	-65.385%
2025-11-17	2.1300	2.1300	1.9000	1.9800	-8.756%	180	1,127	-63.636%
2025-11-14	2.0000	2.2700	2.0000	2.1700	+3.333%	288	1,073	-66.820%
2025-11-13	2.3900	2.3900	2.1000	2.1000	-9.871%	122	956	-65.714%
2025-11-12	2.4500	2.5500	2.3000	2.3300	-0.851%	71	902	-69.099%
2025-11-11	2.4600	2.4600	2.3000	2.3500	-6.746%	432	845	-69.362%
2025-11-10	2.8000	2.8000	2.4300	2.5200	+0.800%	69	827	-71.429%
2025-11-07	2.3600	2.5500	2.2000	2.5000	+4.167%	218	770	-71.200%
2025-11-06	2.4100	2.7000	2.4000	2.4000	-13.043%	186	753	-70.000%
2025-11-05	2.8500	2.8500	2.7000	2.7600	+0.364%	25	689	-73.913%
2025-11-04	2.8500	3.3000	2.7100	2.7500	-11.290%	194	681	-73.818%
2025-11-03	3.3000	3.5500	3.0000	3.1000	-13.889%	110	688	-76.774%
2025-10-31	3.9500	3.9500	3.3600	3.6000	0.000%	82	688	-80.000%
2025-10-30	3.7000	3.8000	3.4800	3.6000	+2.857%	235	620	-80.000%
2025-10-29	4.1000	4.1000	3.5000	3.5000	-12.500%	21	806	-79.429%
2025-10-28	4.5000	4.7000	3.9000	4.0000	-10.314%	79	804	-82.000%
2025-10-27	4.5000	4.7000	4.4000	4.4600	-3.043%	69	668	-83.857%
2025-10-24	4.3900	4.6100	4.3000	4.6000	+12.195%	12	668	-84.348%
2025-10-23	3.8100	4.7000	3.8100	4.1000	+11.413%	35	662	-82.439%
2025-10-22	4.0000	5.3000	3.5000	3.6800	-16.553%	137	641	-80.435%
2025-10-21	4.0300	5.5000	4.0300	4.4100	+0.227%	9	582	-83.673%
2025-10-20	4.5000	4.5000	4.2000	4.4000	0.000%	39	576	-83.636%
2025-10-17	4.1600	4.4000	3.5200	4.4000	-3.297%	56	545	-83.636%
2025-10-16	4.9100	5.2000	4.4500	4.5500	-9.000%	32	576	-84.176%
2025-10-15	5.4000	5.5000	4.7700	5.0000	-10.072%	75	557	-85.600%
2025-10-14	5.0000	6.1000	4.6500	5.5600	+11.200%	235	493	-87.050%
2025-10-13	5.0000	5.5000	5.0000	5.0000	+6.383%	67	262	-85.600%
2025-10-10	5.0000	5.5800	4.7000	4.7000	-5.433%	103	244	-84.681%
2025-10-09	5.5700	6.6000	4.9700	4.9700	-7.963%	58	143	-85.513%
2025-10-08	5.8900	6.4000	5.4000	5.4000	-8.475%	19	86	-86.667%
2025-10-07	5.2000	6.6000	5.2000	5.9000	+7.273%	50	70	-87.797%
2025-10-06	7.0000	7.0000	5.2500	5.5000	0.000%	28	28	-86.909%

.dark-mode .B0M3QG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B0M3QG{ color: #333333; background-color: white; border: 2px solid #333333; }RR20280121C5RR Jan 21 2028 5.00 Call (RR280121C00005000)option OPRA

RR20280121C5
RR Jan 21 2028 5.00 Call (RR280121C00005000)
option OPRA