Dark

RUM20270115P4
RUM Jan 15 2027 4.00 Put (RUM270115P00004000)
option OPRA

EOD

Aug 7, 2026

0.2900-27.500%(-0.1100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2500	0.2900	0.2500	0.2900	-27.500%	50	2,858	0.000%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-2.439%	5	2,858	-27.500%
2026-07-16	0.4100	0.4100	0.4100	0.4100	-8.889%	2	2,853	-29.268%
2026-06-29	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,851	-35.556%
2026-06-25	0.4500	0.4500	0.4000	0.4500	+12.500%	2,331	2,851	-35.556%
2026-06-10	0.4000	0.4000	0.4000	0.4000	+60.000%	1	1,029	-27.500%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+8.696%	1,028	1,029	+16.000%
2026-05-29	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,396	+26.087%
2026-05-28	0.2000	0.2000	0.2000	0.2000	0.000%	50	1,397	+45.000%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-39.394%	1	1,397	+45.000%
2026-05-19	0.3300	0.3300	0.3300	0.3300	+32.000%	1	1,397	-12.121%
2026-05-18	0.2500	0.2500	0.2500	0.2500	-16.667%	20	1,376	+16.000%
2026-05-11	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,376	-3.333%
2026-05-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,376	+16.000%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-16.667%	2	1,376	+16.000%
2026-05-06	0.3000	0.3000	0.3000	0.3000	-25.000%	2	1,376	-3.333%
2026-04-24	0.3700	0.4000	0.3700	0.4000	+14.286%	3	1,376	-27.500%
2026-04-23	0.3500	0.3500	0.3500	0.3500	-12.500%	3	1,375	-17.143%
2026-04-21	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,372	-27.500%
2026-04-20	0.3500	0.3500	0.3500	0.3500	-18.605%	25	1,371	-17.143%
2026-04-16	0.4300	0.4300	0.4300	0.4300	-29.508%	1	1,395	-32.558%
2026-04-02	0.6200	0.6300	0.6100	0.6100	+22.000%	23	1,419	-52.459%
2026-04-01	0.5500	0.5500	0.5000	0.5000	-23.077%	250	1,419	-42.000%
2026-03-27	0.6500	0.6500	0.6500	0.6500	+18.182%	250	1,169	-55.385%
2026-03-12	0.5500	0.5500	0.5500	0.5500	-21.429%	1	919	-47.273%
2026-03-06	0.5700	0.7000	0.5700	0.7000	+34.615%	3	918	-58.571%
2026-03-05	0.5200	0.5200	0.5200	0.5200	+4.000%	1	916	-44.231%
2026-03-04	0.5000	0.5000	0.5000	0.5000	-13.793%	1	916	-42.000%
2026-02-25	0.5800	0.5800	0.5800	0.5800	+16.000%	3	918	-50.000%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+11.111%	528	918	-42.000%
2026-02-11	0.4500	0.4500	0.4500	0.4500	-4.255%	10	440	-35.556%
2026-02-10	0.4700	0.4700	0.4700	0.4700	-21.667%	12	440	-38.298%
2026-02-05	0.6000	0.6000	0.6000	0.6000	+7.143%	1	440	-51.667%
2026-02-04	0.5500	0.5600	0.5500	0.5600	-1.754%	36	440	-48.214%
2026-02-03	0.5700	0.5700	0.5700	0.5700	+11.765%	1	406	-49.123%
2026-01-26	0.5100	0.5100	0.5100	0.5100	+13.333%	10	405	-43.137%
2025-12-23	0.4500	0.4500	0.4500	0.4500	-30.769%	5	395	-35.556%
2025-12-15	0.6500	0.6500	0.6500	0.6500	+27.451%	1	392	-55.385%
2025-11-26	0.5600	0.5600	0.5100	0.5100	-35.443%	11	391	-43.137%
2025-11-21	0.8400	0.8400	0.7900	0.7900	+5.333%	2	391	-63.291%
2025-11-18	0.7500	0.7500	0.7500	0.7500	+20.968%	1	390	-61.333%
2025-11-12	0.6000	0.6200	0.6000	0.6200	+29.167%	12	389	-53.226%
2025-10-30	0.4300	0.4800	0.4300	0.4800	+29.730%	2	389	-39.583%
2025-10-21	0.4200	0.4200	0.3700	0.3700	-5.128%	8	389	-21.622%
2025-10-20	0.4200	0.4200	0.3800	0.3900	+21.875%	14	390	-25.641%
2025-10-15	0.3800	0.3900	0.3200	0.3200	-3.030%	24	392	-9.375%
2025-10-09	0.3600	0.3600	0.3300	0.3300	+10.000%	4	389	-12.121%
2025-10-08	0.3300	0.3300	0.2700	0.3000	-3.226%	8	387	-3.333%
2025-10-07	0.3400	0.3400	0.3100	0.3100	+6.897%	2	387	-6.452%
2025-10-06	0.3400	0.3400	0.2800	0.2900	-17.143%	12	387	0.000%
2025-10-03	0.2800	0.3500	0.2800	0.3500	-5.405%	18	386	-17.143%
2025-10-02	0.3800	0.4200	0.3100	0.3700	-5.128%	16	383	-21.622%
2025-10-01	0.3800	0.4300	0.3700	0.3900	-22.000%	8	380	-25.641%
2025-09-26	0.5000	0.5000	0.5000	0.5000	+6.383%	11	378	-42.000%
2025-09-08	0.4300	0.4700	0.4300	0.4700	-4.082%	2	374	-38.298%
2025-09-05	0.4200	0.4900	0.4200	0.4900	0.000%	2	373	-40.816%
2025-09-04	0.4300	0.4900	0.4300	0.4900	+2.083%	2	373	-40.816%
2025-08-28	0.4000	0.4800	0.4000	0.4800	-4.000%	3	374	-39.583%
2025-08-22	0.5000	0.5000	0.5000	0.5000	+11.111%	2	373	-42.000%
2025-08-12	0.4500	0.4500	0.4500	0.4500	-10.000%	10	373	-35.556%
2025-08-01	0.5000	0.5000	0.5000	0.5000	+11.111%	106	363	-42.000%
2025-07-24	0.4500	0.4500	0.4500	0.4500	-53.608%	10	369	-35.556%
2025-07-14	0.9700	0.9700	0.9700	0.9700	+83.019%	1	359	-70.103%
2025-07-03	0.5300	0.5300	0.5300	0.5300	-20.896%	10	369	-45.283%
2025-05-13	0.6700	0.6700	0.6700	0.6700	-1.471%	10	369	-56.716%
2025-05-12	0.6800	0.6800	0.6800	0.6800	-8.108%	10	379	-57.353%
2025-05-09	0.8000	0.8000	0.7400	0.7400	-26.000%	66	369	-60.811%
2025-05-02	1.0000	1.0500	1.0000	1.0000	-23.077%	608	336	-71.000%
2025-04-22	1.3000	1.3000	1.3000	1.3000	-9.722%	10	53	-77.692%
2025-04-07	1.4400	1.4400	1.4400	1.4400	+10.769%	1	53	-79.861%
2025-04-03	1.3000	1.3000	1.3000	1.3000	+8.333%	1	53	-77.692%
2025-03-26	1.2000	1.2000	1.2000	1.2000	-7.692%	4	52	-75.833%
2025-03-21	1.3000	1.3000	1.3000	1.3000	+13.043%	2	49	-77.692%
2025-03-17	1.2400	1.3000	1.1500	1.1500	+2.679%	63	48	-74.783%
2025-02-25	1.1000	1.1200	1.1000	1.1200	+3.704%	2	9	-74.107%
2025-02-12	1.0000	1.0800	1.0000	1.0800	0.000%	4	9	-73.148%
2025-02-11	1.0800	1.0800	1.0800	1.0800	+27.059%	3	8	-73.148%
2025-02-10	0.8500	0.8500	0.8500	0.8500	-3.409%	1	5	-65.882%
2025-02-05	0.8800	0.8800	0.8800	0.8800	-41.333%	3	4	-67.045%
2024-12-17	1.5000	1.5000	1.5000	1.5000	+3.448%	1	1	-80.667%
2024-10-07	1.4500	1.4500	1.4500	1.4500	+26.087%	1	1	-80.000%
2024-09-18	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	-74.783%

.dark-mode .p99kBg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p99kBg{ color: #333333; background-color: white; border: 2px solid #333333; }RUM20270115P4RUM Jan 15 2027 4.00 Put (RUM270115P00004000)option OPRA

RUM20270115P4
RUM Jan 15 2027 4.00 Put (RUM270115P00004000)
option OPRA