Dark

RR20280121P3
RR Jan 21 2028 3.00 Put (RR280121P00003000)
option OPRA

EOD

Oct 1, 2026

1.75-0.568%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7500	1.7500	1.7500	1.7500	-0.568%	2	1,308	0.000%
2026-09-17	1.7500	1.7600	1.7500	1.7600	-1.124%	51	1,310	-0.568%
2026-09-16	1.7800	1.7800	1.7800	1.7800	-1.111%	10	1,260	-1.685%
2026-09-14	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,250	-2.778%
2026-09-10	1.8000	1.8000	1.8000	1.8000	+3.448%	6	1,251	-2.778%
2026-09-08	1.7400	1.7400	1.7400	1.7400	-0.571%	50	1,257	+0.575%
2026-09-04	1.7500	1.7500	1.7500	1.7500	+4.790%	1	1,287	0.000%
2026-09-02	1.6800	1.6800	1.6700	1.6700	0.000%	50	1,287	+4.790%
2026-08-31	1.6800	1.6800	1.6700	1.6700	+1.212%	4	1,237	+4.790%
2026-08-28	1.6500	1.6500	1.6500	1.6500	+0.610%	2	1,234	+6.061%
2026-08-27	1.6400	1.6400	1.6400	1.6400	-4.651%	3	1,234	+6.707%
2026-08-26	1.7200	1.7200	1.7200	1.7200	+2.994%	3	1,234	+1.744%
2026-08-25	1.6900	1.7500	1.6700	1.6700	-5.114%	7	1,234	+4.790%
2026-08-24	1.8000	1.8200	1.7600	1.7600	+1.149%	4	1,228	-0.568%
2026-08-21	1.7400	1.7400	1.7400	1.7400	-3.333%	1	1,229	+0.575%
2026-08-18	1.8000	1.8000	1.8000	1.8000	+2.857%	50	1,228	-2.778%
2026-08-14	1.7500	1.7500	1.7500	1.7500	-0.568%	5	1,178	0.000%
2026-08-12	1.7700	1.7700	1.7300	1.7600	-2.222%	6	1,178	-0.568%
2026-08-10	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,173	-2.778%
2026-08-07	1.8800	1.8800	1.8500	1.8500	+1.648%	18	1,172	-5.405%
2026-08-05	1.8200	1.8200	1.8200	1.8200	-7.614%	1	1,154	-3.846%
2026-07-31	1.9700	1.9700	1.9700	1.9700	+3.684%	1	1,153	-11.168%
2026-07-30	1.9000	1.9000	1.9000	1.9000	-3.553%	1	1,154	-7.895%
2026-07-29	1.9800	1.9800	1.9700	1.9700	+4.787%	5	1,154	-11.168%
2026-07-27	1.8800	1.8800	1.8800	1.8800	+1.622%	2	1,149	-6.915%
2026-07-24	1.8900	1.9300	1.8500	1.8500	-1.070%	158	1,147	-5.405%
2026-07-23	1.8700	1.8700	1.8700	1.8700	-0.532%	8	1,269	-6.417%
2026-07-16	1.8400	1.8800	1.8200	1.8800	+1.622%	43	1,277	-6.915%
2026-07-15	1.8500	1.8500	1.8500	1.8500	+0.543%	1	1,254	-5.405%
2026-07-14	1.8800	1.8800	1.8400	1.8400	+2.222%	24	1,255	-4.891%
2026-07-09	1.7900	1.8000	1.7900	1.8000	+2.857%	10	1,237	-2.778%
2026-07-07	1.7200	1.7500	1.7200	1.7500	+2.339%	15	1,227	0.000%
2026-07-06	1.7100	1.7100	1.7100	1.7100	+1.183%	5	1,234	+2.339%
2026-07-02	1.7000	1.7000	1.6900	1.6900	+0.595%	3	1,226	+3.550%
2026-07-01	1.6600	1.7000	1.6600	1.6800	-0.592%	108	1,226	+4.167%
2026-06-30	1.6900	1.6900	1.6900	1.6900	-3.977%	1	1,118	+3.550%
2026-06-29	1.7500	1.7600	1.7500	1.7600	+1.734%	3	1,118	-0.568%
2026-06-26	1.7100	1.7500	1.7100	1.7300	-1.143%	4	1,115	+1.156%
2026-06-25	1.7500	1.7500	1.7500	1.7500	+1.744%	1	1,111	0.000%
2026-06-24	1.7100	1.7200	1.7100	1.7200	+8.861%	8	1,112	+1.744%
2026-06-22	1.6400	1.6400	1.5800	1.5800	-6.509%	25	1,104	+10.759%
2026-06-16	1.6500	1.6900	1.6500	1.6900	+2.424%	5	1,079	+3.550%
2026-06-15	1.6500	1.6500	1.6500	1.6500	0.000%	7	1,067	+6.061%
2026-06-10	1.6500	1.6500	1.6500	1.6500	+3.125%	10	1,067	+6.061%
2026-06-08	1.6000	1.6000	1.6000	1.6000	0.000%	5	1,057	+9.375%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+3.896%	10	1,057	+9.375%
2026-06-04	1.5500	1.5600	1.4900	1.5400	+1.987%	51	1,047	+13.636%
2026-06-03	1.5200	1.5500	1.4300	1.5100	+2.721%	22	1,038	+15.894%
2026-06-02	1.4500	1.4700	1.4500	1.4700	+6.522%	13	1,036	+19.048%
2026-06-01	1.4600	1.4600	1.3800	1.3800	-6.757%	2	1,036	+26.812%
2026-05-29	1.5000	1.5100	1.4800	1.4800	+4.225%	35	1,034	+18.243%
2026-05-28	1.4000	1.4200	1.4000	1.4200	0.000%	24	1,034	+23.239%
2026-05-27	1.4000	1.4200	1.4000	1.4200	-2.069%	9	1,013	+23.239%
2026-05-26	1.4900	1.4900	1.2200	1.4500	-2.027%	28	1,011	+20.690%
2026-05-22	1.4800	1.4800	1.4800	1.4800	-5.128%	1	1,003	+18.243%
2026-05-21	1.5000	1.5600	1.5000	1.5600	-1.266%	2	1,002	+12.179%
2026-05-20	1.5800	1.5800	1.5800	1.5800	-2.469%	5	1,002	+10.759%
2026-05-19	1.6200	1.6500	1.6000	1.6200	+1.250%	47	1,008	+8.025%
2026-05-18	1.5900	1.6000	1.5900	1.6000	+3.226%	14	1,008	+9.375%
2026-05-15	1.5100	1.5500	1.5100	1.5500	+2.649%	5	1,008	+12.903%
2026-05-14	1.5100	1.5100	1.5100	1.5100	+6.338%	4	998	+15.894%
2026-05-13	1.4200	1.4200	1.4200	1.4200	-1.389%	20	976	+23.239%
2026-05-11	1.5300	1.5300	1.4400	1.4400	+0.699%	3	976	+21.528%
2026-05-07	1.4800	1.5100	1.4300	1.4300	-8.333%	23	973	+22.378%
2026-05-05	1.5600	1.5600	1.5600	1.5600	0.000%	1	972	+12.179%
2026-05-04	1.6300	1.6300	1.5600	1.5600	-2.500%	4	971	+12.179%
2026-05-01	1.6000	1.6000	1.6000	1.6000	+3.226%	10	963	+9.375%
2026-04-30	1.5500	1.5500	1.5500	1.5500	-1.274%	1	963	+12.903%
2026-04-27	1.5900	1.5900	1.5700	1.5700	+0.641%	30	962	+11.465%
2026-04-24	1.5600	1.5600	1.5600	1.5600	0.000%	2	953	+12.179%
2026-04-23	1.5300	1.5600	1.5300	1.5600	-1.266%	5	953	+12.179%
2026-04-20	1.6200	1.6200	1.5800	1.5800	+1.935%	11	952	+10.759%
2026-04-17	1.4700	1.5800	1.4700	1.5500	-3.727%	10	953	+12.903%
2026-04-16	1.6100	1.6100	1.6100	1.6100	-4.734%	2	952	+8.696%
2026-04-15	1.6000	1.6900	1.4800	1.6900	+23.358%	5	954	+3.550%
2026-04-14	1.3700	1.3700	1.3700	1.3700	-18.935%	1	953	+27.737%
2026-04-13	1.6900	1.6900	1.6900	1.6900	-3.429%	1	952	+3.550%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-1.130%	10	951	0.000%
2026-04-06	1.7700	1.7700	1.7700	1.7700	+2.312%	1	941	-1.130%
2026-04-02	1.7300	1.7300	1.7300	1.7300	-1.143%	50	957	+1.156%
2026-04-01	1.7500	1.7500	1.7500	1.7500	-1.130%	3	957	0.000%
2026-03-30	1.7500	1.7700	1.7500	1.7700	+3.509%	3	955	-1.130%
2026-03-27	1.7500	1.7500	1.7100	1.7100	+2.395%	3	954	+2.339%
2026-03-24	1.6800	1.6800	1.6700	1.6700	+1.829%	150	952	+4.790%
2026-03-19	1.7100	1.7100	1.6400	1.6400	-1.205%	3	804	+6.707%
2026-03-18	1.6300	1.6600	1.6300	1.6600	+3.106%	11	805	+5.422%
2026-03-17	1.6100	1.6100	1.6100	1.6100	-3.012%	1	814	+8.696%
2026-03-16	1.6400	1.6600	1.6400	1.6600	0.000%	5	814	+5.422%
2026-03-12	1.7100	1.7100	1.6400	1.6600	+1.840%	5	812	+5.422%
2026-03-10	1.6000	1.6300	1.6000	1.6300	-2.976%	5	814	+7.362%
2026-03-09	1.6700	1.6800	1.6700	1.6800	0.000%	4	811	+4.167%
2026-03-05	1.6200	1.6800	1.6200	1.6800	+5.000%	2	811	+4.167%
2026-03-04	1.6500	1.6500	1.6000	1.6000	-3.030%	2	812	+9.375%
2026-03-03	1.7000	1.7000	1.5900	1.6500	-1.786%	89	813	+6.061%
2026-03-02	1.6600	1.6800	1.6600	1.6800	+4.348%	4	768	+4.167%
2026-02-26	1.6000	1.6100	1.6000	1.6100	-0.617%	5	764	+8.696%
2026-02-25	1.6200	1.6200	1.6000	1.6200	-4.706%	3	762	+8.025%
2026-02-24	1.7000	1.7000	1.7000	1.7000	+1.796%	17	762	+2.941%
2026-02-23	1.6400	1.6700	1.6400	1.6700	0.000%	4	777	+4.790%
2026-02-20	1.6700	1.6700	1.6700	1.6700	-2.907%	10	773	+4.790%
2026-02-19	1.7500	1.7500	1.7200	1.7200	+4.242%	2	763	+1.744%
2026-02-17	1.6500	1.6500	1.6200	1.6500	0.000%	56	765	+6.061%
2026-02-13	1.5600	1.6500	1.5600	1.6500	+7.843%	2	709	+6.061%
2026-02-12	1.6100	1.6100	1.5300	1.5300	-3.165%	5	709	+14.379%
2026-02-11	1.5800	1.5800	1.5800	1.5800	+2.597%	1	704	+10.759%
2026-02-10	1.5400	1.5400	1.5400	1.5400	+0.654%	1	703	+13.636%
2026-02-09	1.6000	1.6000	1.5300	1.5300	-7.273%	40	702	+14.379%
2026-02-05	1.5600	1.6500	1.5600	1.6500	+5.769%	9	712	+6.061%
2026-02-04	1.5200	1.5600	1.5200	1.5600	+1.299%	13	714	+12.179%
2026-02-03	1.4500	1.5400	1.4500	1.5400	-3.145%	7	723	+13.636%
2026-02-02	1.6600	1.6600	1.5100	1.5900	+5.298%	10	726	+10.063%
2026-01-30	1.5300	1.6000	1.4300	1.5100	+4.138%	38	725	+15.894%
2026-01-29	1.4300	1.5500	1.4300	1.4500	+9.023%	20	704	+20.690%
2026-01-28	1.3100	1.4700	1.1400	1.3300	+3.906%	37	685	+31.579%
2026-01-27	1.4000	1.4000	1.2500	1.2800	-13.514%	53	649	+36.719%
2026-01-26	1.3600	1.4800	1.3600	1.4800	+9.630%	14	685	+18.243%
2026-01-23	1.4700	1.4700	1.3500	1.3500	+3.846%	343	675	+29.630%
2026-01-22	1.4000	1.4000	1.3000	1.3000	-12.162%	51	572	+34.615%
2026-01-21	1.4700	1.4900	1.4500	1.4800	-3.268%	9	565	+18.243%
2026-01-20	1.4900	1.5400	1.4700	1.5300	+1.325%	35	565	+14.379%
2026-01-16	1.5000	1.5100	1.5000	1.5100	-1.948%	14	572	+15.894%
2026-01-15	1.5400	1.5400	1.5400	1.5400	0.000%	9	572	+13.636%
2026-01-14	1.5500	1.5500	1.5400	1.5400	+1.987%	27	563	+13.636%
2026-01-12	1.5100	1.5500	1.5100	1.5100	-2.581%	3	536	+15.894%
2026-01-09	1.5500	1.5500	1.5500	1.5500	+0.649%	5	533	+12.903%
2026-01-08	1.5000	1.5400	1.5000	1.5400	-2.532%	4	538	+13.636%
2026-01-07	1.5700	1.5800	1.5700	1.5800	+3.947%	41	534	+10.759%
2026-01-05	1.5800	1.5800	1.5200	1.5200	-7.879%	44	445	+15.132%
2025-12-31	1.6300	1.8600	1.6300	1.6500	+6.452%	102	445	+6.061%
2025-12-30	1.6200	1.6200	1.5500	1.5500	-6.061%	5	445	+12.903%
2025-12-29	1.9200	1.9200	1.6400	1.6500	-1.786%	18	440	+6.061%
2025-12-26	1.6800	1.6800	1.6800	1.6800	+5.000%	5	430	+4.167%
2025-12-24	1.6000	1.6000	1.6000	1.6000	-23.445%	8	417	+9.375%
2025-12-23	2.0900	2.0900	2.0900	2.0900	+23.669%	1	417	-16.268%
2025-12-22	1.6900	1.7000	1.6900	1.6900	+1.198%	40	418	+3.550%
2025-12-19	1.6500	1.6700	1.6500	1.6700	+0.602%	3	379	+4.790%
2025-12-18	1.6600	1.6600	1.6600	1.6600	+3.106%	2	378	+5.422%
2025-12-17	1.6300	1.6300	1.6100	1.6100	+0.625%	8	377	+8.696%
2025-12-11	1.6000	1.6000	1.6000	1.6000	0.000%	1	379	+9.375%
2025-12-10	1.8700	1.8700	1.6000	1.6000	+1.266%	12	380	+9.375%
2025-12-08	1.6000	1.6300	1.5300	1.5800	+3.947%	43	371	+10.759%
2025-12-04	1.5000	1.5900	1.5000	1.5200	-5.000%	51	329	+15.132%
2025-12-03	1.7000	1.7000	1.6000	1.6000	-3.030%	84	281	+9.375%
2025-12-02	1.7000	1.7000	1.6500	1.6500	-2.941%	6	283	+6.061%
2025-12-01	1.7000	1.7000	1.7000	1.7000	-3.409%	85	278	+2.941%
2025-11-26	1.7000	1.7600	1.7000	1.7600	+3.529%	32	213	-0.568%
2025-11-25	1.7000	1.7000	1.7000	1.7000	-5.028%	1	213	+2.941%
2025-11-24	1.6900	1.8900	1.6900	1.7900	0.000%	7	212	-2.235%
2025-11-20	1.7900	1.7900	1.7900	1.7900	-1.105%	1	215	-2.235%
2025-11-19	1.8100	1.8100	1.8100	1.8100	+2.260%	1	214	-3.315%
2025-11-18	1.8900	1.8900	1.7300	1.7700	-2.210%	5	213	-1.130%
2025-11-17	1.8900	1.8900	1.8100	1.8100	0.000%	3	210	-3.315%
2025-11-13	1.8000	1.8100	1.8000	1.8100	+3.429%	6	211	-3.315%
2025-11-12	1.7500	1.7500	1.7500	1.7500	0.000%	1	204	0.000%
2025-11-11	1.7500	1.7500	1.7500	1.7500	0.000%	1	204	0.000%
2025-11-10	1.7500	1.7500	1.7500	1.7500	-5.405%	10	203	0.000%
2025-11-07	1.8100	1.8500	1.8100	1.8500	+3.933%	7	193	-5.405%
2025-11-06	1.6900	1.7800	1.6900	1.7800	+3.488%	15	187	-1.685%
2025-11-05	1.7600	1.7600	1.7200	1.7200	0.000%	3	173	+1.744%
2025-11-04	1.7200	1.7200	1.7200	1.7200	+5.521%	1	170	+1.744%
2025-10-31	1.6300	1.6300	1.6300	1.6300	-2.395%	1	169	+7.362%
2025-10-29	1.6000	1.6700	1.6000	1.6700	+1.212%	12	169	+4.790%
2025-10-28	1.5700	1.6500	1.5700	1.6500	+3.125%	12	157	+6.061%
2025-10-27	1.5200	1.6000	1.5200	1.6000	0.000%	16	130	+9.375%
2025-10-24	1.6500	1.6500	1.6000	1.6000	-5.882%	14	130	+9.375%
2025-10-23	1.6600	1.7000	1.6600	1.7000	-3.409%	3	139	+2.941%
2025-10-22	1.7500	1.8000	1.7200	1.7600	+12.821%	34	136	-0.568%
2025-10-21	1.5600	1.5600	1.5600	1.5600	-8.235%	1	103	+12.179%
2025-10-20	1.7000	1.7000	1.7000	1.7000	+3.030%	9	102	+2.941%
2025-10-17	1.6200	1.8000	1.6200	1.6500	-3.509%	31	93	+6.061%
2025-10-15	1.6100	1.7100	1.6000	1.7100	0.000%	6	62	+2.339%
2025-10-13	1.7400	1.7400	1.7100	1.7100	-2.286%	4	56	+2.339%
2025-10-10	1.7500	1.7500	1.7500	1.7500	+0.575%	20	52	0.000%
2025-10-09	1.7000	1.7400	1.7000	1.7400	-1.695%	23	32	+0.575%
2025-10-08	1.7700	1.7700	1.7700	1.7700	-5.348%	9	10	-1.130%
2025-10-07	1.8700	1.8700	1.8700	1.8700	0.000%	1	1	-6.417%

.dark-mode .hyrJCj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hyrJCj{ color: #333333; background-color: white; border: 2px solid #333333; }RR20280121P3RR Jan 21 2028 3.00 Put (RR280121P00003000)option OPRA

RR20280121P3
RR Jan 21 2028 3.00 Put (RR280121P00003000)
option OPRA