Dark

RR20280121P5
RR Jan 21 2028 5.00 Put (RR280121P00005000)
option OPRA

EOD

Jun 26, 2026

3.45-0.289%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.5000	3.5000	3.4500	3.4500	-0.289%	2	1,191	0.000%
2026-06-24	3.4600	3.4600	3.4600	3.4600	+2.367%	1	1,191	-0.289%
2026-06-23	3.3800	3.3800	3.3800	3.3800	+0.896%	1	1,192	+2.071%
2026-06-22	3.3500	3.3500	3.3500	3.3500	-2.899%	50	1,191	+2.985%
2026-06-18	3.4500	3.4500	3.4500	3.4500	+4.545%	1	1,142	0.000%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-1.493%	4	1,142	+4.545%
2026-06-11	3.3500	3.3500	3.3500	3.3500	+3.395%	20	1,142	+2.985%
2026-06-05	3.2400	3.2400	3.2400	3.2400	+4.516%	1	1,162	+6.481%
2026-06-04	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,162	+11.290%
2026-06-03	3.2000	3.2000	3.1500	3.1500	+5.351%	3	1,162	+9.524%
2026-05-28	2.9900	2.9900	2.9900	2.9900	-3.548%	1	1,164	+15.385%
2026-05-26	3.1000	3.1000	3.1000	3.1000	0.000%	3	1,163	+11.290%
2026-05-21	3.1000	3.1000	3.1000	3.1000	-3.427%	1	1,166	+11.290%
2026-05-18	3.2100	3.2100	3.2100	3.2100	-2.727%	1	1,166	+7.477%
2026-05-15	3.3000	3.3000	3.3000	3.3000	+10.000%	1	1,166	+4.545%
2026-05-14	3.0600	3.0600	3.0000	3.0000	-1.639%	3	1,167	+15.000%
2026-05-13	3.0500	3.0500	3.0500	3.0500	-3.481%	326	1,490	+13.115%
2026-05-06	3.1700	3.1700	3.1600	3.1600	+3.607%	4	1,490	+9.177%
2026-05-05	2.8400	3.0500	2.8400	3.0500	-1.294%	2	1,493	+13.115%
2026-04-30	3.0900	3.0900	3.0900	3.0900	-4.923%	1	1,491	+11.650%
2026-04-29	3.2500	3.2500	3.2500	3.2500	+1.562%	1	1,490	+6.154%
2026-04-27	3.2000	3.2000	3.2000	3.2000	-1.235%	35	1,489	+7.813%
2026-04-17	3.2400	3.2400	3.2400	3.2400	+1.250%	2	1,454	+6.481%
2026-04-15	3.2000	3.2000	3.2000	3.2000	-4.478%	1	1,454	+7.813%
2026-04-13	3.3500	3.3500	3.3500	3.3500	-4.286%	1	1,454	+2.985%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,455	-1.429%
2026-03-31	3.4000	3.4000	3.4000	3.4000	-0.875%	1	1,456	+1.471%
2026-03-27	3.5500	3.5500	3.4300	3.4300	-1.437%	7	1,456	+0.583%
2026-03-25	3.3700	3.4800	3.3500	3.4800	+1.754%	139	1,462	-0.862%
2026-03-24	3.4200	3.4200	3.4200	3.4200	+0.293%	69	1,325	+0.877%
2026-03-23	3.4100	3.4100	3.4100	3.4100	-0.583%	2	1,256	+1.173%
2026-03-20	3.4300	3.4300	3.4300	3.4300	+4.893%	1	1,258	+0.583%
2026-03-17	3.3500	3.4500	3.2700	3.2700	-2.388%	9	1,259	+5.505%
2026-03-13	3.3500	3.3500	3.3500	3.3500	+1.515%	10	1,267	+2.985%
2026-03-06	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,277	+4.545%
2026-03-05	3.2500	3.4000	3.2500	3.4000	+3.030%	5	1,277	+1.471%
2026-03-04	3.3000	3.3000	3.3000	3.3000	-1.786%	1	1,281	+4.545%
2026-02-27	3.3600	3.3600	3.3600	3.3600	+5.000%	3	1,282	+2.679%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-5.325%	1	1,282	+7.813%
2026-02-24	3.3300	3.3800	3.3300	3.3800	+2.424%	3	1,282	+2.071%
2026-02-23	3.3000	3.3000	3.3000	3.3000	+8.197%	1	1,281	+4.545%
2026-02-20	3.0500	3.0500	3.0500	3.0500	-7.576%	325	1,280	+13.115%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+0.610%	1	1,075	+4.545%
2026-02-17	3.3000	3.3000	3.2800	3.2800	+4.127%	51	1,075	+5.183%
2026-02-13	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,106	+9.524%
2026-02-12	3.2000	3.3000	3.2000	3.2000	+1.587%	7	1,106	+7.813%
2026-02-11	3.1500	3.1500	3.1500	3.1500	+2.273%	1	1,107	+9.524%
2026-02-09	3.0800	3.0800	3.0800	3.0800	-8.060%	6	1,106	+12.013%
2026-02-06	3.3500	3.3500	3.3500	3.3500	+5.346%	10	1,103	+2.985%
2026-02-05	3.1200	3.1800	3.1200	3.1800	+4.262%	4	1,113	+8.491%
2026-02-04	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,114	+13.115%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-4.762%	10	1,114	+15.000%
2026-01-30	2.9900	3.1500	2.9900	3.1500	+4.651%	4	1,104	+9.524%
2026-01-29	2.8000	3.1200	2.8000	3.0100	+9.455%	126	1,101	+14.618%
2026-01-28	2.7700	2.9000	2.7500	2.7500	+2.612%	79	1,028	+25.455%
2026-01-27	3.1000	3.1000	2.6000	2.6800	-10.667%	76	1,076	+28.731%
2026-01-26	2.9900	3.0200	2.9900	3.0000	+1.695%	10	1,025	+15.000%
2026-01-23	2.9800	2.9800	2.8800	2.9500	+3.509%	167	1,021	+16.949%
2026-01-22	2.9000	2.9200	2.8500	2.8500	-1.724%	28	860	+21.053%
2026-01-21	3.0000	3.0000	2.9000	2.9000	-6.452%	37	878	+18.966%
2026-01-20	3.0900	3.1000	3.0400	3.1000	+1.307%	30	895	+11.290%
2026-01-15	3.0600	3.0600	3.0600	3.0600	0.000%	1	904	+12.745%
2026-01-13	3.0800	3.0800	3.0600	3.0600	-10.000%	2	903	+12.745%
2026-01-12	3.4000	3.4000	3.4000	3.4000	+3.659%	12	901	+1.471%
2026-01-09	3.2800	3.2800	3.2800	3.2800	+4.127%	3	889	+5.183%
2026-01-07	3.1500	3.1500	3.1500	3.1500	+0.318%	1	892	+9.524%
2026-01-06	3.1000	3.1400	3.1000	3.1400	+1.948%	2	891	+9.873%
2026-01-05	3.0500	3.0800	3.0500	3.0800	-6.667%	21	869	+12.013%
2025-12-30	3.3000	3.3000	3.3000	3.3000	+0.917%	1	869	+4.545%
2025-12-29	3.2700	3.2700	3.2700	3.2700	+2.188%	4	870	+5.505%
2025-12-24	3.1500	3.2000	3.1500	3.2000	0.000%	4	866	+7.813%
2025-12-23	3.2000	3.2000	3.2000	3.2000	+1.266%	1	866	+7.813%
2025-12-22	3.1900	3.1900	3.1600	3.1600	-0.629%	203	662	+9.177%
2025-12-19	3.1800	3.1800	3.1800	3.1800	0.000%	1	662	+8.491%
2025-12-16	3.1800	3.1800	3.1800	3.1800	+4.605%	50	661	+8.491%
2025-12-15	3.0400	3.0400	3.0400	3.0400	-0.328%	5	611	+13.487%
2025-12-12	3.1000	3.1000	3.0500	3.0500	-0.327%	117	606	+13.115%
2025-12-11	3.0600	3.0600	3.0600	3.0600	-1.290%	4	491	+12.745%
2025-12-10	3.0500	3.1000	3.0500	3.1000	0.000%	7	487	+11.290%
2025-12-09	3.1000	3.1000	3.1000	3.1000	+3.333%	1	480	+11.290%
2025-12-08	3.0000	3.0000	3.0000	3.0000	-4.459%	1	479	+15.000%
2025-12-05	3.1400	3.1400	3.1400	3.1400	+2.951%	5	478	+9.873%
2025-12-04	3.1000	3.1000	3.0500	3.0500	-1.613%	13	483	+13.115%
2025-12-03	3.3000	3.3000	3.1000	3.1000	-6.061%	12	474	+11.290%
2025-12-02	3.3000	3.3000	3.3000	3.3000	-1.493%	5	463	+4.545%
2025-11-26	3.3500	3.3500	3.3500	3.3500	-2.332%	11	449	+2.985%
2025-11-25	3.4300	3.4300	3.4300	3.4300	+2.388%	2	449	+0.583%
2025-11-18	3.5000	3.5000	3.3500	3.3500	-3.458%	107	451	+2.985%
2025-11-17	3.4700	3.4700	3.4700	3.4700	+0.872%	2	352	-0.576%
2025-11-12	3.4400	3.4400	3.4400	3.4400	-0.578%	1	352	+0.291%
2025-11-10	3.4000	3.4600	3.4000	3.4600	+3.284%	5	352	-0.289%
2025-11-07	3.5000	3.5000	3.3500	3.3500	-1.760%	11	351	+2.985%
2025-11-06	3.5000	3.5000	3.4100	3.4100	+0.294%	30	360	+1.173%
2025-11-04	3.2800	3.4000	3.2800	3.4000	+7.595%	38	350	+1.471%
2025-10-31	3.3000	3.3000	3.1600	3.1600	-0.940%	3	314	+9.177%
2025-10-28	3.1000	3.1900	3.0200	3.1900	+2.244%	4	315	+8.150%
2025-10-27	3.1000	3.1700	3.0500	3.1200	+1.629%	37	284	+10.577%
2025-10-24	3.1500	3.2000	3.0700	3.0700	-4.063%	14	284	+12.378%
2025-10-23	3.3000	3.3000	3.2000	3.2000	-3.030%	12	278	+7.813%
2025-10-22	3.4000	3.6000	3.3000	3.3000	+2.167%	42	268	+4.545%
2025-10-21	3.2000	3.4000	3.2000	3.2300	-2.121%	7	228	+6.811%
2025-10-20	3.3500	3.3500	3.3000	3.3000	-2.941%	3	221	+4.545%
2025-10-16	3.3100	3.4000	3.3000	3.4000	+3.030%	16	218	+1.471%
2025-10-15	3.3200	3.3200	3.1000	3.3000	+1.538%	30	202	+4.545%
2025-10-14	3.2200	3.2500	3.2200	3.2500	-1.813%	27	172	+6.154%
2025-10-13	2.8000	3.3100	2.8000	3.3100	+0.303%	123	145	+4.230%
2025-10-10	3.3000	3.3000	3.3000	3.3000	+1.538%	15	22	+4.545%
2025-10-09	3.2500	3.2500	3.2500	3.2500	+0.309%	1	7	+6.154%
2025-10-07	3.2400	3.2400	3.2400	3.2400	-4.706%	5	6	+6.481%
2025-10-06	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	+1.471%

.dark-mode .tZb1XJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZb1XJ{ color: #333333; background-color: white; border: 2px solid #333333; }RR20280121P5RR Jan 21 2028 5.00 Put (RR280121P00005000)option OPRA

RR20280121P5
RR Jan 21 2028 5.00 Put (RR280121P00005000)
option OPRA