Dark

RUM20270115P7
RUM Jan 15 2027 7.00 Put (RUM270115P00007000)
option OPRA

EOD

Aug 5, 2026

1.90+11.765%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8200	1.9000	1.8200	1.9000	+11.765%	2	1,324	0.000%
2026-08-04	1.7000	1.7000	1.7000	1.7000	-17.073%	1	1,323	+11.765%
2026-07-23	2.0500	2.0500	2.0500	2.0500	-9.292%	28	1,322	-7.317%
2026-07-17	2.2600	2.2600	2.2600	2.2600	+11.881%	45	1,294	-15.929%
2026-07-13	2.0200	2.0200	2.0200	2.0200	+12.222%	5	1,339	-5.941%
2026-07-02	1.8000	1.8000	1.8000	1.8000	-7.692%	1	1,333	+5.556%
2026-06-23	1.9500	1.9500	1.9500	1.9500	+14.706%	1	1,333	-2.564%
2026-06-18	1.4700	1.9000	1.4700	1.7000	+6.250%	27	1,307	+11.765%
2026-06-09	1.5700	1.6000	1.5700	1.6000	+3.226%	3	1,307	+18.750%
2026-06-08	1.5500	1.5500	1.5500	1.5500	-6.061%	26	1,306	+22.581%
2026-06-05	1.5000	1.6500	1.5000	1.6500	+10.000%	5	1,306	+15.152%
2026-06-04	1.2400	1.5000	1.2400	1.5000	+20.000%	12	1,301	+26.667%
2026-06-02	1.2500	1.2500	1.2500	1.2500	0.000%	10	1,300	+52.000%
2026-06-01	1.0000	1.2500	1.0000	1.2500	+8.696%	12	1,310	+52.000%
2026-05-29	1.1500	1.1500	1.1500	1.1500	+9.524%	1	1,310	+65.217%
2026-05-27	1.0500	1.0500	1.0500	1.0500	-22.794%	1	1,310	+80.952%
2026-05-26	1.1500	1.3600	1.1500	1.3600	-6.207%	11	1,309	+39.706%
2026-05-21	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,318	+31.034%
2026-05-15	1.7000	1.7000	1.4500	1.4500	-3.333%	11	1,317	+31.034%
2026-05-13	1.5000	1.5000	1.5000	1.5000	+172.727%	1	1,307	+26.667%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-60.714%	1	1,306	+245.455%
2026-05-07	1.4000	1.4500	1.4000	1.4000	0.000%	3	1,305	+35.714%
2026-05-06	1.4000	1.4000	1.4000	1.4000	+12.000%	1	1,303	+35.714%
2026-05-04	1.5800	1.5800	1.2500	1.2500	-16.667%	2	1,302	+52.000%
2026-04-30	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,300	+26.667%
2026-04-27	1.6500	1.7000	1.6500	1.7000	-8.108%	6	1,299	+11.765%
2026-04-23	1.8500	1.8500	1.8500	1.8500	+8.824%	1	1,296	+2.703%
2026-04-22	1.7000	1.7000	1.7000	1.7000	-15.000%	1	1,297	+11.765%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+17.647%	20	1,296	-5.000%
2026-04-17	1.7000	1.7000	1.7000	1.7000	-17.874%	1	1,276	+11.765%
2026-04-16	2.0500	2.0800	2.0500	2.0700	-10.000%	18	1,275	-8.213%
2026-04-14	2.3000	2.3000	2.3000	2.3000	-11.538%	25	1,291	-17.391%
2026-04-08	2.4500	2.6000	2.4500	2.6000	-1.887%	2	1,266	-26.923%
2026-03-19	2.6500	2.6500	2.6500	2.6500	+22.685%	20	1,268	-28.302%
2026-03-03	2.1600	2.1600	2.1600	2.1600	-11.837%	6	1,288	-12.037%
2026-02-04	2.4500	2.4500	2.4500	2.4500	0.000%	1	1,282	-22.449%
2026-02-03	2.4500	2.4500	2.4500	2.4500	+6.522%	1	1,283	-22.449%
2026-01-30	2.3000	2.3000	2.3000	2.3000	+2.222%	5	1,284	-17.391%
2026-01-27	2.2500	2.2500	2.2500	2.2500	0.000%	2	1,284	-15.556%
2026-01-26	2.2000	2.2500	2.2000	2.2500	-0.442%	3	1,286	-15.556%
2026-01-22	2.2600	2.2600	2.2600	2.2600	+7.619%	1	1,286	-15.929%
2026-01-21	2.1000	2.1000	2.1000	2.1000	+10.526%	2	1,287	-9.524%
2026-01-12	1.9000	1.9000	1.9000	1.9000	-9.953%	40	1,285	0.000%
2025-12-29	2.1100	2.1100	2.1100	2.1100	+8.205%	5	1,245	-9.953%
2025-12-22	1.9500	1.9500	1.9500	1.9500	-2.500%	4	1,250	-2.564%
2025-12-17	2.0000	2.0000	2.0000	2.0000	-0.990%	2	1,253	-5.000%
2025-12-12	2.0200	2.0200	2.0200	2.0200	+4.124%	3	1,255	-5.941%
2025-12-10	1.7400	1.9400	1.7400	1.9400	+1.042%	27	1,252	-2.062%
2025-12-08	1.9300	1.9300	1.9200	1.9200	+16.364%	2	1,225	-1.042%
2025-12-05	1.6500	1.6500	1.6500	1.6500	0.000%	2	1,223	+15.152%
2025-12-03	1.6500	1.6500	1.6500	1.6500	-19.512%	1	1,225	+15.152%
2025-11-26	2.0500	2.0500	2.0500	2.0500	-6.818%	11	1,215	-7.317%
2025-11-25	2.2000	2.2000	2.2000	2.2000	-8.333%	5	1,215	-13.636%
2025-11-24	2.4000	2.4000	2.4000	2.4000	-13.669%	1	1,218	-20.833%
2025-11-20	2.7800	2.7800	2.7800	2.7800	+26.364%	1	1,218	-31.655%
2025-11-12	2.2000	2.2000	2.2000	2.2000	+3.774%	20	1,219	-13.636%
2025-11-07	2.1200	2.1200	2.1200	2.1200	-4.505%	2	1,205	-10.377%
2025-11-05	2.2200	2.2200	2.2200	2.2200	+11.000%	1	1,205	-14.414%
2025-10-30	2.0000	2.0000	2.0000	2.0000	+52.672%	1	1,204	-5.000%
2025-10-28	1.3100	1.3100	1.3100	1.3100	-29.189%	1	1,203	+45.038%
2025-10-17	1.8000	1.8500	1.8000	1.8500	+19.355%	5	1,202	+2.703%
2025-10-06	1.4700	1.5500	1.4700	1.5500	+9.155%	26	1,202	+22.581%
2025-10-03	1.5000	1.5000	1.4000	1.4200	-23.243%	8	1,183	+33.803%
2025-09-30	1.8500	1.8500	1.8500	1.8500	+4.520%	3	1,176	+2.703%
2025-09-29	1.8500	1.8500	1.7700	1.7700	-4.324%	17	1,178	+7.345%
2025-09-26	1.9000	1.9000	1.8500	1.8500	0.000%	11	1,185	+2.703%
2025-09-25	1.8000	1.8500	1.8000	1.8500	+2.778%	20	1,196	+2.703%
2025-09-23	1.7500	1.8000	1.7500	1.8000	0.000%	5	1,213	+5.556%
2025-09-22	1.8000	1.8000	1.8000	1.8000	+12.500%	18	1,218	+5.556%
2025-09-19	1.7000	1.7000	1.6000	1.6000	-8.571%	3	1,236	+18.750%
2025-09-18	1.7000	1.7500	1.7000	1.7500	0.000%	7	1,237	+8.571%
2025-09-17	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,244	+8.571%
2025-09-15	1.7500	1.7500	1.7500	1.7500	-5.405%	5	1,245	+8.571%
2025-09-10	1.8500	1.8500	1.8500	1.8500	+8.824%	5	1,250	+2.703%
2025-09-09	1.7000	1.7000	1.7000	1.7000	-9.091%	1	1,250	+11.765%
2025-09-08	1.8700	1.8700	1.8700	1.8700	-3.608%	1	1,250	+1.604%
2025-09-03	1.9400	1.9400	1.9400	1.9400	+4.865%	1	1,249	-2.062%
2025-08-28	2.0000	2.0000	1.8500	1.8500	+2.778%	7	1,249	+2.703%
2025-08-27	1.8000	1.8000	1.8000	1.8000	-2.703%	5	1,254	+5.556%
2025-08-26	1.8500	1.8500	1.8500	1.8500	0.000%	2	1,259	+2.703%
2025-08-25	1.8400	1.8500	1.8400	1.8500	-2.632%	2	1,259	+2.703%
2025-08-20	1.9000	1.9000	1.9000	1.9000	+11.765%	5	1,258	0.000%
2025-08-14	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,254	+11.765%
2025-08-13	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,253	+5.556%
2025-08-12	1.8500	1.8500	1.8500	1.8500	+8.824%	1	1,252	+2.703%
2025-08-11	1.7000	1.7000	1.7000	1.7000	-5.556%	10	1,251	+11.765%
2025-08-07	1.8000	1.8000	1.8000	1.8000	-1.639%	2	1,261	+5.556%
2025-08-06	1.8300	1.8300	1.8300	1.8300	+4.571%	1	1,263	+3.825%
2025-08-05	1.7500	1.7500	1.7500	1.7500	-2.778%	4	1,264	+8.571%
2025-08-04	1.8000	1.8000	1.8000	1.8000	-4.255%	68	1,268	+5.556%
2025-08-01	1.8000	1.8800	1.8000	1.8800	-1.053%	3	1,200	+1.064%
2025-07-31	1.8500	1.9000	1.8500	1.9000	+5.556%	16	1,203	0.000%
2025-07-28	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,219	+5.556%
2025-07-25	1.7500	1.7500	1.7500	1.7500	+0.575%	20	1,219	+8.571%
2025-07-24	1.7100	1.7400	1.7100	1.7400	-3.333%	10	1,199	+9.195%
2025-07-22	1.8000	1.8000	1.8000	1.8000	+17.647%	15	1,207	+5.556%
2025-07-21	1.5300	1.5300	1.5300	1.5300	-7.273%	5	1,192	+24.183%
2025-07-18	1.6000	1.6500	1.6000	1.6500	-8.333%	2	1,197	+15.152%
2025-07-17	1.8000	1.8000	1.8000	1.8000	-7.692%	5	1,195	+5.556%
2025-07-16	1.9500	1.9500	1.9500	1.9500	-1.015%	5	1,200	-2.564%
2025-07-15	1.9700	1.9700	1.9700	1.9700	+1.026%	5	1,195	-3.553%
2025-07-14	2.2700	2.2700	1.9500	1.9500	+8.333%	2	1,190	-2.564%
2025-07-10	1.8500	1.8500	1.8000	1.8000	+2.857%	3	1,190	+5.556%
2025-07-02	1.8500	1.8500	1.7500	1.7500	-8.377%	8	1,190	+8.571%
2025-07-01	1.9000	1.9100	1.9000	1.9100	-6.829%	400	1,186	-0.524%
2025-06-26	2.0000	2.0500	2.0000	2.0500	0.000%	4	804	-7.317%
2025-06-17	2.0500	2.0500	2.0500	2.0500	+0.490%	1	802	-7.317%
2025-06-13	2.0400	2.0400	2.0400	2.0400	+0.493%	4	802	-6.863%
2025-06-12	2.0300	2.0300	2.0300	2.0300	-1.932%	2	800	-6.404%
2025-06-06	2.0700	2.0700	2.0700	2.0700	-1.429%	4	802	-8.213%
2025-06-05	2.1000	2.1000	2.1000	2.1000	-1.408%	1	800	-9.524%
2025-05-30	2.1300	2.1300	2.1300	2.1300	+1.914%	4	800	-10.798%
2025-05-23	2.0900	2.0900	2.0900	2.0900	+6.633%	4	798	-9.091%
2025-05-16	1.9300	1.9600	1.9300	1.9600	+1.031%	10	798	-3.061%
2025-05-13	1.9000	1.9400	1.9000	1.9400	-11.009%	9	798	-2.062%
2025-05-12	2.2000	2.2000	2.1500	2.1800	-3.111%	80	795	-12.844%
2025-05-09	2.2600	2.2600	2.2500	2.2500	-22.414%	32	865	-15.556%
2025-05-06	2.7500	2.9000	2.7500	2.9000	+5.455%	3	849	-34.483%
2025-05-05	2.8200	2.8200	2.7500	2.7500	0.000%	601	849	-30.909%
2025-05-02	2.7500	2.7500	2.7500	2.7500	-5.498%	12	248	-30.909%
2025-05-01	2.9100	2.9100	2.9100	2.9100	+2.465%	2	247	-34.708%
2025-04-28	2.8400	2.8400	2.8400	2.8400	-11.801%	1	245	-33.099%
2025-04-15	3.2000	3.2200	3.2000	3.2200	+0.625%	3	244	-40.994%
2025-04-11	3.2000	3.2000	3.2000	3.2000	-5.882%	2	243	-40.625%
2025-04-08	3.4000	3.4000	3.4000	3.4000	+4.615%	1	244	-44.118%
2025-04-07	3.6000	3.6000	3.2500	3.2500	-2.985%	13	244	-41.538%
2025-04-04	3.3400	3.3500	3.3000	3.3500	+4.688%	90	242	-43.284%
2025-04-03	3.2000	3.2000	3.2000	3.2000	+3.226%	3	261	-40.625%
2025-04-02	3.1000	3.1000	3.1000	3.1000	0.000%	1	257	-38.710%
2025-04-01	3.2000	3.2000	3.1000	3.1000	-3.125%	5	257	-38.710%
2025-03-31	3.3000	3.3000	3.1500	3.2000	0.000%	5	252	-40.625%
2025-03-28	3.2000	3.2000	3.2000	3.2000	+8.475%	2	247	-40.625%
2025-03-25	3.0000	3.0000	2.9500	2.9500	+22.917%	3	246	-35.593%
2025-03-24	2.4000	2.4000	2.4000	2.4000	-23.567%	7	243	-20.833%
2025-03-20	3.1000	3.1400	3.1000	3.1400	+1.290%	25	236	-39.490%
2025-03-19	3.1000	3.1000	3.1000	3.1000	-3.125%	22	211	-38.710%
2025-03-14	3.2000	3.2000	3.2000	3.2000	-3.030%	36	189	-40.625%
2025-03-13	3.3000	3.3000	3.3000	3.3000	+6.452%	40	149	-42.424%
2025-03-12	3.1000	3.1000	3.1000	3.1000	+14.815%	3	149	-38.710%
2025-02-19	2.4000	2.7000	2.4000	2.7000	-3.571%	4	146	-29.630%
2025-02-12	2.7500	2.8000	2.7500	2.8000	+2.190%	5	142	-32.143%
2025-02-11	2.7400	2.7400	2.7400	2.7400	+1.481%	3	143	-30.657%
2025-02-10	2.5500	2.7000	2.4500	2.7000	+12.500%	13	140	-29.630%
2025-02-07	2.4000	2.4000	2.3500	2.4000	-2.834%	16	128	-20.833%
2025-02-06	2.4000	2.5500	2.4000	2.4700	+0.816%	7	136	-23.077%
2025-02-05	2.4500	2.4500	2.4500	2.4500	-3.922%	1	132	-22.449%
2025-01-24	2.6500	2.6500	2.5500	2.5500	-12.069%	16	132	-25.490%
2025-01-22	2.7400	2.9500	2.6500	2.9000	-3.333%	17	138	-34.483%
2025-01-16	3.2000	3.2200	3.0000	3.0000	-9.091%	18	123	-36.667%
2025-01-10	3.3000	3.3000	3.3000	3.3000	+3.125%	2	105	-42.424%
2025-01-08	3.3700	3.3700	3.2000	3.2000	0.000%	3	101	-40.625%
2025-01-03	3.2000	3.2000	3.2000	3.2000	-9.348%	2	101	-40.625%
2024-12-31	3.5300	3.5300	3.5300	3.5300	+20.890%	11	113	-46.176%
2024-12-27	2.2500	2.9200	2.2500	2.9200	-25.888%	10	113	-34.932%
2024-12-20	4.0800	4.0800	3.9400	3.9400	+7.945%	39	108	-51.777%
2024-12-19	3.6500	3.6500	3.6500	3.6500	+1.389%	1	69	-47.945%
2024-12-13	3.6000	3.6000	3.6000	3.6000	0.000%	2	70	-47.222%
2024-12-12	3.6000	3.7000	3.6000	3.6000	+0.279%	11	69	-47.222%
2024-12-11	3.5900	3.5900	3.5900	3.5900	+5.588%	1	58	-47.075%
2024-12-10	3.4000	3.4000	3.4000	3.4000	-5.556%	2	17	-44.118%
2024-11-01	3.6000	3.6000	3.6000	3.6000	+2.857%	6	15	-47.222%
2024-10-24	3.5000	3.5000	3.5000	3.5000	+4.478%	3	12	-45.714%
2024-10-21	3.3500	3.3500	3.3500	3.3500	0.000%	3	9	-43.284%
2024-10-17	3.3500	3.3500	3.3500	3.3500	0.000%	1	6	-43.284%
2024-10-02	3.3500	3.3500	3.3500	3.3500	0.000%	5	5	-43.284%

.dark-mode .MWRVHy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MWRVHy{ color: #333333; background-color: white; border: 2px solid #333333; }RUM20270115P7RUM Jan 15 2027 7.00 Put (RUM270115P00007000)option OPRA

RUM20270115P7
RUM Jan 15 2027 7.00 Put (RUM270115P00007000)
option OPRA