Dark

RUM20270115P5
RUM Jan 15 2027 5.00 Put (RUM270115P00005000)
option OPRA

EOD

Aug 7, 2026

0.6000-20.000%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.6000	0.6000	0.6000	0.6000	-20.000%	2	1,277	0.000%
2026-08-05	0.6500	0.7500	0.6500	0.7500	-6.250%	4	1,275	-20.000%
2026-08-03	0.8000	0.8000	0.8000	0.8000	-11.111%	10	1,278	-25.000%
2026-07-30	0.9000	0.9000	0.9000	0.9000	+18.421%	1	1,268	-33.333%
2026-07-29	0.7600	0.7600	0.7600	0.7600	-5.000%	2	1,269	-21.053%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+6.667%	2	1,269	-25.000%
2026-07-21	0.8500	0.8500	0.7500	0.7500	-6.250%	20	1,270	-20.000%
2026-07-02	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,269	-25.000%
2026-06-25	0.9000	0.9000	0.9000	0.9000	+28.571%	1	1,269	-33.333%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-6.667%	5	1,269	-14.286%
2026-06-22	0.7000	0.7500	0.7000	0.7500	+7.143%	2	1,265	-20.000%
2026-06-12	0.7000	0.7000	0.7000	0.7000	+14.754%	3	1,264	-14.286%
2026-06-08	0.5500	0.6100	0.5500	0.6100	-20.779%	85	1,264	-1.639%
2026-06-05	0.7700	0.7700	0.7700	0.7700	+40.000%	2	1,179	-22.078%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+30.952%	20	1,178	+9.091%
2026-05-27	0.4200	0.4200	0.4200	0.4200	-23.636%	10	1,178	+42.857%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-26.667%	53	1,168	+9.091%
2026-05-19	0.7500	0.7500	0.7500	0.7500	+17.188%	1	1,141	-20.000%
2026-05-18	0.6400	0.6400	0.6400	0.6400	-8.571%	20	1,140	-6.250%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+7.692%	10	1,140	-14.286%
2026-05-14	0.6500	0.6500	0.6500	0.6500	+8.333%	10	1,130	-7.692%
2026-05-13	0.6000	0.6000	0.6000	0.6000	-3.226%	70	1,053	0.000%
2026-05-12	0.6200	0.6200	0.6200	0.6200	+24.000%	3	1,053	-3.226%
2026-05-08	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,053	+20.000%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,053	+20.000%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-7.692%	20	1,052	0.000%
2026-05-01	0.5900	0.6500	0.5900	0.6500	-13.333%	4	1,034	-7.692%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+25.000%	1	1,034	-20.000%
2026-04-28	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,033	0.000%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-10.959%	2	1,032	-7.692%
2026-04-21	0.7300	0.7300	0.7300	0.7300	+4.286%	3	1,028	-17.808%
2026-04-20	0.7500	0.7500	0.7000	0.7000	-10.256%	12	1,028	-14.286%
2026-04-17	0.7800	0.7800	0.7800	0.7800	-2.500%	2	1,024	-23.077%
2026-04-16	0.8000	0.8000	0.8000	0.8000	-15.789%	5	1,022	-25.000%
2026-04-15	1.0000	1.0000	0.9500	0.9500	-5.000%	2	1,017	-36.842%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-16.667%	3	1,017	-40.000%
2026-04-02	1.2000	1.2000	1.2000	1.2000	-4.000%	2	1,018	-50.000%
2026-03-30	1.2500	1.2500	1.2500	1.2500	+13.636%	16	1,018	-52.000%
2026-03-23	1.1000	1.1000	1.1000	1.1000	+5.769%	3	1,018	-45.455%
2026-03-16	1.0400	1.0400	1.0400	1.0400	+1.961%	8	1,015	-42.308%
2026-03-11	1.1000	1.1000	1.0200	1.0200	-21.538%	101	1,011	-41.176%
2026-03-09	1.3000	1.3000	1.3000	1.3000	+1.563%	20	1,035	-53.846%
2026-03-06	1.1700	1.2800	1.1300	1.2800	+16.364%	102	1,015	-53.125%
2026-03-05	1.1000	1.1000	1.1000	1.1000	0.000%	1	913	-45.455%
2026-02-27	1.1000	1.1000	1.1000	1.1000	+10.000%	2	914	-45.455%
2026-02-23	1.0000	1.0000	1.0000	1.0000	+4.167%	1	912	-40.000%
2026-02-18	0.9600	0.9600	0.9600	0.9600	+1.053%	2	912	-37.500%
2026-02-17	0.9500	0.9500	0.9500	0.9500	+5.556%	2	910	-36.842%
2026-02-10	0.9000	0.9000	0.9000	0.9000	+8.434%	2	908	-33.333%
2026-02-09	0.8300	0.8300	0.8300	0.8300	-24.545%	1	910	-27.711%
2026-02-04	1.1000	1.1000	1.1000	1.1000	0.000%	2	910	-45.455%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+15.789%	2	910	-45.455%
2026-01-30	0.9500	0.9500	0.9500	0.9500	0.000%	1	909	-36.842%
2026-01-23	0.9500	0.9500	0.9500	0.9500	-13.636%	1	909	-36.842%
2026-01-13	0.9600	1.1000	0.9600	1.1000	+22.222%	11	910	-45.455%
2025-12-10	0.9000	0.9000	0.9000	0.9000	-29.688%	1	899	-33.333%
2025-11-17	1.2800	1.2800	1.2800	1.2800	+16.364%	1	899	-53.125%
2025-11-07	1.1000	1.1000	1.1000	1.1000	+10.000%	10	898	-45.455%
2025-11-04	1.0300	1.0500	1.0000	1.0000	0.000%	58	888	-40.000%
2025-11-03	1.0000	1.0000	1.0000	1.0000	+13.636%	10	885	-40.000%
2025-10-30	0.7500	0.8800	0.7500	0.8800	+27.536%	5	885	-31.818%
2025-10-10	0.6900	0.6900	0.6900	0.6900	+6.154%	1	888	-13.043%
2025-10-09	0.6600	0.6600	0.6500	0.6500	-7.143%	2	889	-7.692%
2025-10-08	0.7000	0.7000	0.7000	0.7000	+20.690%	2	889	-14.286%
2025-10-07	0.5300	0.5800	0.5300	0.5800	-1.695%	2	889	+3.448%
2025-10-06	0.6100	0.6300	0.5800	0.5900	+9.259%	5	889	+1.695%
2025-10-03	0.5300	0.5900	0.5300	0.5400	-40.000%	14	889	+11.111%
2025-09-02	0.9000	0.9000	0.9000	0.9000	+8.434%	1	899	-33.333%
2025-08-27	0.8300	0.8300	0.8300	0.8300	-7.778%	1	899	-27.711%
2025-08-18	0.9000	0.9000	0.9000	0.9000	+5.882%	50	898	-33.333%
2025-08-11	0.6500	0.8500	0.6500	0.8500	0.000%	30	898	-29.412%
2025-08-01	0.8500	0.8500	0.8500	0.8500	0.000%	54	905	-29.412%
2025-07-31	0.8500	0.8500	0.8500	0.8500	-4.494%	15	926	-29.412%
2025-07-24	0.8200	0.8900	0.8200	0.8900	-1.111%	2	941	-32.584%
2025-07-03	0.9000	0.9000	0.9000	0.9000	-5.263%	10	933	-33.333%
2025-06-26	0.9500	0.9500	0.9500	0.9500	-11.215%	2	933	-36.842%
2025-06-24	1.0700	1.0700	1.0700	1.0700	0.000%	1	931	-43.925%
2025-06-04	1.0700	1.0700	1.0700	1.0700	+1.905%	2	928	-43.925%
2025-05-28	1.0500	1.0500	1.0500	1.0500	-4.545%	10	928	-42.857%
2025-05-22	1.1000	1.1000	1.1000	1.1000	+6.796%	1	928	-45.455%
2025-05-21	1.0500	1.0500	1.0100	1.0300	-10.435%	11	929	-41.748%
2025-05-15	1.1500	1.1500	1.1500	1.1500	+10.577%	10	920	-47.826%
2025-05-13	1.0700	1.0700	1.0400	1.0400	-32.903%	10	920	-42.308%
2025-05-02	1.5500	1.5500	1.5500	1.5500	-5.488%	326	910	-61.290%
2025-04-25	1.6400	1.6400	1.6400	1.6400	-6.818%	2	750	-63.415%
2025-04-24	1.7600	1.7600	1.7600	1.7600	-4.865%	1	750	-65.909%
2025-04-21	1.8500	1.8500	1.8500	1.8500	-9.314%	650	751	-67.568%
2025-04-16	2.0400	2.0400	2.0400	2.0400	+0.493%	1	101	-70.588%
2025-04-07	1.9100	2.0300	1.9100	2.0300	+7.979%	52	101	-70.443%
2025-04-03	1.9000	1.9000	1.8800	1.8800	+7.429%	2	53	-68.085%
2025-04-02	1.7500	1.7500	1.7500	1.7500	-4.372%	1	53	-65.714%
2025-04-01	1.8300	1.8300	1.8300	1.8300	-1.081%	1	52	-67.213%
2025-03-31	1.9000	1.9000	1.8500	1.8500	+2.778%	25	51	-67.568%
2025-03-27	1.8000	1.8000	1.8000	1.8000	+2.273%	2	26	-66.667%
2025-03-26	1.7500	1.7600	1.7500	1.7600	-2.222%	2	24	-65.909%
2025-03-18	1.8000	1.8000	1.8000	1.8000	+4.046%	16	22	-66.667%
2025-03-07	1.7300	1.7300	1.7300	1.7300	+1.765%	2	12	-65.318%
2025-02-25	1.7000	1.7000	1.7000	1.7000	+25.926%	1	11	-64.706%
2025-02-21	1.3500	1.3500	1.3500	1.3500	-7.534%	2	10	-55.556%
2025-02-14	1.4600	1.4600	1.4600	1.4600	-27.000%	2	8	-58.904%
2025-01-15	2.0000	2.0000	2.0000	2.0000	0.000%	1	8	-70.000%
2025-01-10	2.0000	2.0000	2.0000	2.0000	+60.000%	4	7	-70.000%
2025-01-08	1.2500	1.2500	1.2500	1.2500	-51.923%	1	5	-52.000%
2024-12-27	2.6000	2.6000	2.6000	2.6000	+20.930%	2	5	-76.923%
2024-12-19	2.4500	2.4500	2.1500	2.1500	-10.417%	2	5	-72.093%
2024-12-02	2.3000	2.4000	2.3000	2.4000	0.000%	5	5	-75.000%
2024-11-22	2.4000	2.4000	2.4000	2.4000	+26.316%	2	2	-75.000%
2024-09-18	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	-68.421%

.dark-mode .Xfkcg5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xfkcg5{ color: #333333; background-color: white; border: 2px solid #333333; }RUM20270115P5RUM Jan 15 2027 5.00 Put (RUM270115P00005000)option OPRA

RUM20270115P5
RUM Jan 15 2027 5.00 Put (RUM270115P00005000)
option OPRA