Dark

RUN20250620C20
RUN Jun 20 2025 20.00 Call (RUN250620C00020000)
option OPRA

Expired

Jun 13, 2025

0.0200-33.333%(-0.0100)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	0.02	0.03	0.01	0.02	-33.333%	110	4,725	0.000%
2025-06-12	0.04	0.04	0.02	0.03	+50.000%	14	4,701	-33.333%
2025-06-10	0.02	0.02	0.02	0.02	0.000%	1	4,703	0.000%
2025-06-06	0.02	0.02	0.01	0.02	-33.333%	18	4,703	0.000%
2025-06-05	0.03	0.03	0.03	0.03	0.000%	1	4,703	-33.333%
2025-05-30	0.02	0.03	0.02	0.03	+50.000%	252	4,703	-33.333%
2025-05-27	0.01	0.02	0.01	0.02	-50.000%	38	4,774	0.000%
2025-05-23	0.03	0.04	0.03	0.04	+100.000%	30	4,798	-50.000%
2025-05-22	0.01	0.02	0.01	0.02	-60.000%	11	4,798	0.000%
2025-05-21	0.05	0.07	0.05	0.05	-28.571%	40	4,798	-60.000%
2025-05-20	0.05	0.07	0.03	0.07	-12.500%	18	4,816	-71.429%
2025-05-19	0.05	0.08	0.05	0.08	-20.000%	190	4,821	-75.000%
2025-05-16	0.15	0.15	0.10	0.10	-28.571%	170	4,916	-80.000%
2025-05-15	0.06	0.14	0.06	0.14	-26.316%	50	4,925	-85.714%
2025-05-14	0.19	0.19	0.10	0.19	+35.714%	100	4,902	-89.474%
2025-05-13	0.13	0.25	0.13	0.14	+27.273%	602	4,899	-85.714%
2025-05-12	0.04	0.15	0.04	0.11	+175.000%	6,860	4,725	-81.818%
2025-05-09	0.04	0.04	0.04	0.04	+300.000%	4	7,712	-50.000%
2025-04-25	0.01	0.01	0.01	0.01	0.000%	78	7,710	+100.000%
2025-04-15	0.01	0.01	0.01	0.01	-50.000%	1	7,710	+100.000%
2025-04-09	0.02	0.02	0.02	0.02	-60.000%	1	7,710	0.000%
2025-04-01	0.05	0.05	0.05	0.05	0.000%	1	7,710	-60.000%
2025-03-18	0.05	0.05	0.05	0.05	+400.000%	4	7,711	-60.000%
2025-03-17	0.01	0.01	0.01	0.01	-80.000%	168	7,710	+100.000%
2025-03-11	0.05	0.05	0.05	0.05	+66.667%	20	7,830	-60.000%
2025-03-04	0.03	0.03	0.03	0.03	-40.000%	2	7,838	-33.333%
2025-02-28	0.05	0.05	0.05	0.05	-61.538%	2	7,838	-60.000%
2025-02-26	0.13	0.13	0.13	0.13	0.000%	12	7,839	-84.615%
2025-02-25	0.13	0.13	0.13	0.13	0.000%	3	7,833	-84.615%
2025-02-24	0.13	0.15	0.13	0.13	-13.333%	14	7,833	-84.615%
2025-02-21	0.15	0.15	0.13	0.15	-6.250%	30	7,824	-86.667%
2025-02-20	0.16	0.16	0.16	0.16	-15.789%	5	7,825	-87.500%
2025-02-19	0.21	0.21	0.19	0.19	0.000%	11	7,825	-89.474%
2025-02-18	0.19	0.19	0.19	0.19	-5.000%	1,122	7,823	-89.474%
2025-02-14	0.20	0.20	0.20	0.20	+17.647%	156	7,888	-90.000%
2025-02-13	0.17	0.20	0.17	0.17	+13.333%	211	7,888	-88.235%
2025-02-11	0.15	0.15	0.15	0.15	-11.765%	405	7,743	-86.667%
2025-02-10	0.17	0.17	0.17	0.17	+13.333%	400	7,743	-88.235%
2025-02-07	0.15	0.15	0.15	0.15	-11.765%	40	7,619	-86.667%
2025-02-06	0.18	0.18	0.17	0.17	-26.087%	7	7,619	-88.235%
2025-02-05	0.23	0.23	0.23	0.23	+15.000%	3	7,619	-91.304%
2025-02-04	0.20	0.20	0.20	0.20	-13.043%	3	7,619	-90.000%
2025-02-03	0.23	0.23	0.21	0.23	-4.167%	23	7,619	-91.304%
2025-01-31	0.26	0.26	0.24	0.24	0.000%	852	7,609	-91.667%
2025-01-29	0.24	0.24	0.24	0.24	0.000%	10	7,595	-91.667%
2025-01-28	0.28	0.28	0.24	0.24	-22.581%	290	7,595	-91.667%
2025-01-24	0.31	0.31	0.31	0.31	+40.909%	100	7,593	-93.548%
2025-01-23	0.14	0.22	0.14	0.22	+37.500%	207	7,593	-90.909%
2025-01-22	0.18	0.18	0.16	0.16	-23.810%	115	7,565	-87.500%
2025-01-21	0.22	0.22	0.19	0.21	-25.000%	117	7,565	-90.476%
2025-01-17	0.29	0.29	0.28	0.28	-6.667%	16	7,544	-92.857%
2025-01-16	0.28	0.31	0.28	0.30	-11.765%	16	7,544	-93.333%
2025-01-15	0.37	0.40	0.34	0.34	+3.030%	17	7,544	-94.118%
2025-01-13	0.34	0.34	0.32	0.33	-21.429%	89	7,544	-93.939%
2025-01-10	0.45	0.45	0.42	0.42	-19.231%	30	7,543	-95.238%
2025-01-08	0.52	0.52	0.50	0.52	-25.714%	20	7,528	-96.154%
2025-01-07	0.75	0.75	0.64	0.70	+7.692%	33	7,528	-97.143%
2025-01-06	0.60	0.65	0.58	0.65	+25.000%	4	7,526	-96.923%
2025-01-03	0.52	0.54	0.52	0.52	+13.043%	42	7,526	-96.154%
2025-01-02	0.44	0.56	0.44	0.46	+39.394%	202	7,511	-95.652%
2024-12-30	0.35	0.35	0.33	0.33	-23.256%	70	7,471	-93.939%
2024-12-26	0.47	0.47	0.43	0.43	-4.444%	2	7,441	-95.349%
2024-12-24	0.42	0.45	0.42	0.45	-2.174%	31	7,439	-95.556%
2024-12-23	0.50	0.50	0.46	0.46	-8.000%	5	7,439	-95.652%
2024-12-20	0.48	0.50	0.48	0.50	+25.000%	26	7,439	-96.000%
2024-12-19	0.40	0.40	0.40	0.40	-31.034%	10	7,419	-95.000%
2024-12-18	0.58	0.58	0.58	0.58	-7.937%	1	7,419	-96.552%
2024-12-17	0.63	0.63	0.63	0.63	+12.500%	5	7,419	-96.825%
2024-12-16	0.56	0.56	0.56	0.56	-6.667%	5	7,419	-96.429%
2024-12-12	0.62	0.62	0.60	0.60	-7.692%	2	7,419	-96.667%
2024-12-11	0.65	0.65	0.65	0.65	-7.143%	10	7,418	-96.923%
2024-12-10	0.97	0.97	0.70	0.70	-4.110%	15	7,417	-97.143%
2024-12-09	0.75	0.90	0.73	0.73	+28.070%	63	7,412	-97.260%
2024-12-06	0.57	0.57	0.57	0.57	-5.000%	2	7,412	-96.491%
2024-12-05	0.60	0.60	0.60	0.60	-14.286%	25	7,412	-96.667%
2024-12-04	0.74	0.74	0.70	0.70	-18.605%	30	7,412	-97.143%
2024-12-02	0.90	0.90	0.86	0.86	-4.444%	20	7,412	-97.674%
2024-11-29	0.90	0.90	0.90	0.90	-1.099%	20	7,412	-97.778%
2024-11-27	1.05	1.05	0.91	0.91	+9.639%	23	7,412	-97.802%
2024-11-26	0.83	0.83	0.83	0.83	-13.542%	2	7,412	-97.590%
2024-11-25	0.80	0.96	0.80	0.96	+50.000%	112	7,412	-97.917%
2024-11-20	0.64	0.64	0.64	0.64	+20.755%	1	7,312	-96.875%
2024-11-19	0.54	0.54	0.53	0.53	-8.621%	21	7,311	-96.226%
2024-11-18	0.51	0.58	0.51	0.58	-12.121%	2,661	7,311	-96.552%
2024-11-14	0.66	0.66	0.66	0.66	+6.452%	1	9,359	-96.970%
2024-11-13	0.60	0.63	0.58	0.62	+34.783%	9	9,359	-96.774%
2024-11-12	0.41	0.46	0.41	0.46	-16.364%	18	9,354	-95.652%
2024-11-11	0.51	0.55	0.51	0.55	-8.333%	11	9,354	-96.364%
2024-11-08	0.82	0.82	0.60	0.60	-35.484%	16	9,354	-96.667%
2024-11-07	1.24	1.24	0.88	0.93	-13.889%	2,416	9,359	-97.849%
2024-11-06	1.20	1.25	1.08	1.08	-62.500%	33	6,958	-98.148%
2024-11-05	2.85	2.88	2.85	2.88	-0.690%	127	6,958	-99.306%
2024-11-04	2.70	2.90	2.70	2.90	+26.087%	46	6,958	-99.310%
2024-11-01	2.55	2.55	2.30	2.30	+13.861%	120	6,958	-99.130%
2024-10-31	1.80	2.02	1.80	2.02	-4.717%	20	6,958	-99.010%
2024-10-30	2.12	2.12	2.12	2.12	-3.636%	5	6,958	-99.057%
2024-10-28	2.55	2.69	2.20	2.20	+9.453%	41	6,953	-99.091%
2024-10-25	1.51	2.06	1.51	2.01	+18.935%	2,472	6,953	-99.005%
2024-10-24	1.75	1.75	1.69	1.69	-6.111%	7	5,726	-98.817%
2024-10-22	1.69	1.86	1.67	1.80	+2.273%	4,460	5,726	-98.889%
2024-10-21	1.68	1.76	1.65	1.76	-15.385%	1,227	1,272	-98.864%
2024-10-18	2.13	2.20	2.06	2.08	-5.023%	16	93	-99.038%
2024-10-17	2.19	2.19	2.19	2.19	-7.595%	5	86	-99.087%
2024-10-16	2.37	2.37	2.37	2.37	+0.851%	1	91	-99.156%
2024-10-15	2.35	2.35	2.35	2.35	-16.667%	20	90	-99.149%
2024-10-10	2.82	2.82	2.82	2.82	-13.231%	1	85	-99.291%
2024-10-04	3.25	3.25	3.25	3.25	-19.554%	2	84	-99.385%
2024-10-01	4.04	4.04	4.04	4.04	-8.182%	1	83	-99.505%
2024-09-26	4.75	4.75	4.40	4.40	-3.297%	45	82	-99.545%
2024-09-25	4.55	4.55	4.55	4.55	-5.797%	1	77	-99.560%
2024-09-24	4.83	4.83	4.83	4.83	-10.223%	10	76	-99.586%
2024-09-17	5.65	5.65	5.38	5.38	+12.083%	11	76	-99.628%
2024-09-13	4.80	4.80	4.80	4.80	-2.041%	2	69	-99.583%
2024-09-11	4.90	4.90	4.90	4.90	+25.641%	35	68	-99.592%
2024-09-09	3.77	3.90	3.77	3.90	-26.415%	11	37	-99.487%
2024-09-05	5.30	5.30	5.30	5.30	+9.278%	10	39	-99.623%
2024-09-04	4.85	4.85	4.85	4.85	+5.435%	1	30	-99.588%
2024-09-03	4.60	4.60	4.60	4.60	-17.857%	35	29	-99.565%
2024-08-29	5.60	5.60	5.60	5.60	-7.285%	3	44	-99.643%
2024-08-28	6.04	6.04	6.04	6.04	-4.279%	1	41	-99.669%
2024-08-26	6.31	6.31	6.31	6.31	+4.298%	1	41	-99.683%
2024-08-23	5.96	6.05	5.96	6.05	+15.238%	4	41	-99.669%
2024-08-21	5.30	5.30	5.25	5.25	-0.380%	15	43	-99.619%
2024-08-20	5.75	5.75	5.27	5.27	+2.529%	6	28	-99.620%
2024-08-14	5.14	5.14	5.14	5.14	-6.715%	5	25	-99.611%
2024-08-07	4.95	5.51	4.95	5.51	+26.667%	2	25	-99.637%
2024-08-05	4.35	4.35	4.35	4.35	-3.333%	20	24	-99.540%
2024-08-02	4.50	4.50	4.50	4.50	0.000%	2	15	-99.556%
2024-07-23	4.50	4.50	4.50	4.50	0.000%	3	15	-99.556%
2024-07-19	4.37	4.50	4.37	4.50	-7.975%	7	12	-99.556%
2024-07-17	4.40	4.89	4.40	4.89	+9.396%	2	6	-99.591%
2024-07-16	4.47	4.47	4.47	4.47	+35.455%	1	7	-99.553%
2024-07-15	4.03	4.03	3.05	3.30	-28.571%	4	6	-99.394%
2024-07-12	4.62	4.62	4.60	4.62	+84.800%	3	2	-99.567%
2024-07-10	2.50	2.50	2.50	2.50	0.000%	1	1	-99.200%