Dark

RUN20261120C16
RUN Nov 20 2026 16.00 Call (RUN261120C00016000)
option OPRA

EOD

Sep 24, 2026

0.0400-20.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0400	0.0400	0.0400	-20.000%	2	3,797	0.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	-28.571%	1	3,799	-20.000%
2026-09-21	0.0700	0.0700	0.0700	0.0700	-30.000%	1	3,799	-42.857%
2026-09-16	0.0800	0.1000	0.0800	0.1000	-16.667%	15	3,800	-60.000%
2026-09-14	0.0400	0.1200	0.0400	0.1200	-29.412%	4	3,804	-66.667%
2026-09-08	0.1700	0.1700	0.1700	0.1700	+41.667%	5	3,802	-76.471%
2026-09-04	0.1200	0.1200	0.1200	0.1200	-20.000%	1	3,801	-66.667%
2026-09-03	0.1500	0.1500	0.1500	0.1500	+36.364%	11	3,801	-73.333%
2026-09-02	0.1100	0.1100	0.1100	0.1100	0.000%	10	3,801	-63.636%
2026-08-28	0.1100	0.1100	0.1100	0.1100	-38.889%	2	3,801	-63.636%
2026-08-21	0.2400	0.2400	0.1800	0.1800	-35.714%	31	3,803	-77.778%
2026-08-20	0.2800	0.2800	0.2800	0.2800	+16.667%	5	3,799	-85.714%
2026-08-18	0.2900	0.3300	0.2400	0.2400	-20.000%	10	3,804	-83.333%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-14.286%	1	3,806	-86.667%
2026-08-13	0.3600	0.3600	0.3500	0.3500	-30.000%	3	3,806	-88.571%
2026-08-11	0.5000	0.5000	0.5000	0.5000	-1.961%	1	3,808	-92.000%
2026-08-10	0.5500	0.5500	0.5100	0.5100	-7.273%	2	3,808	-92.157%
2026-08-06	0.5600	0.5600	0.5500	0.5500	-35.294%	11	3,808	-92.727%
2026-08-05	0.8500	0.8500	0.8500	0.8500	+18.056%	1	3,807	-95.294%
2026-08-03	0.6000	0.7500	0.6000	0.7200	+38.462%	14	3,807	-94.444%
2026-07-30	0.5200	0.5200	0.5200	0.5200	-10.345%	10	3,815	-92.308%
2026-07-29	0.5300	0.5800	0.5300	0.5800	+9.434%	22	3,820	-93.103%
2026-07-28	0.5400	0.5400	0.5300	0.5300	-11.667%	12	3,803	-92.453%
2026-07-27	0.6600	0.6600	0.6000	0.6000	-4.762%	9	3,791	-93.333%
2026-07-24	0.6500	0.6500	0.6300	0.6300	-20.253%	2	3,783	-93.651%
2026-07-23	0.8400	0.8400	0.7900	0.7900	-17.708%	2	3,783	-94.937%
2026-07-22	0.9600	0.9600	0.9600	0.9600	-21.951%	1	3,782	-95.833%
2026-07-21	1.2300	1.2300	1.2300	1.2300	+3.361%	1	3,782	-96.748%
2026-07-20	1.1900	1.1900	1.1900	1.1900	-4.800%	15	3,782	-96.639%
2026-07-17	1.1900	1.2500	1.1900	1.2500	-11.972%	6	3,782	-96.800%
2026-07-16	1.4200	1.4200	1.4200	1.4200	-9.554%	15	3,781	-97.183%
2026-07-15	1.8500	1.8500	1.5600	1.5700	-9.249%	10	3,766	-97.452%
2026-07-14	1.7300	1.7300	1.7300	1.7300	+7.453%	5	3,773	-97.688%
2026-07-09	1.6100	1.6100	1.6100	1.6100	+12.587%	5	3,773	-97.516%
2026-07-08	1.2000	1.4300	1.2000	1.4300	+10.000%	710	3,770	-97.203%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-20.732%	1	3,087	-96.923%
2026-07-02	1.6500	1.6500	1.6400	1.6400	-21.154%	2	3,085	-97.561%
2026-07-01	2.3300	2.3500	2.0800	2.0800	-4.147%	8	3,085	-98.077%
2026-06-30	2.1900	2.2000	2.1700	2.1700	+12.435%	13	3,086	-98.157%
2026-06-29	1.9300	1.9300	1.9300	1.9300	-6.311%	2	3,086	-97.927%
2026-06-26	2.0600	2.0600	2.0600	2.0600	-6.787%	1	3,086	-98.058%
2026-06-25	2.6000	2.6000	2.0300	2.2100	-26.821%	167	3,086	-98.190%
2026-06-24	3.1500	3.8800	3.0200	3.0200	+58.947%	45	3,089	-98.675%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-15.179%	10	3,098	-97.895%
2026-06-22	2.1500	2.2400	2.1500	2.2400	+1.818%	12	3,098	-98.214%
2026-06-18	2.2000	2.2000	2.2000	2.2000	+27.168%	3	3,099	-98.182%
2026-06-17	1.7300	1.7300	1.7300	1.7300	+1.765%	3	3,099	-97.688%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-9.574%	100	3,099	-97.647%
2026-06-15	1.8800	1.8800	1.8800	1.8800	+1.075%	5	3,199	-97.872%
2026-06-12	1.8600	1.8600	1.8600	1.8600	+14.815%	10	3,199	-97.849%
2026-06-10	1.6500	1.6500	1.6000	1.6200	-12.432%	13	3,199	-97.531%
2026-06-09	2.3800	2.3800	1.8500	1.8500	-26.295%	121	3,198	-97.838%
2026-06-08	2.4500	2.5100	2.4500	2.5100	+12.556%	90	3,212	-98.406%
2026-06-05	2.4800	2.4800	2.2300	2.2300	-25.667%	12	3,270	-98.206%
2026-06-04	2.9300	3.0000	2.9300	3.0000	-7.692%	17	3,282	-98.667%
2026-06-03	3.3200	3.3200	3.2000	3.2500	-5.797%	61	3,296	-98.769%
2026-06-02	3.6000	3.6000	3.4500	3.4500	-4.167%	15	3,253	-98.841%
2026-06-01	4.2500	4.2500	3.4500	3.6000	-21.569%	105	3,238	-98.889%
2026-05-29	4.0700	4.5900	3.9100	4.5900	+19.221%	73	3,185	-99.129%
2026-05-28	3.7500	3.8500	3.7500	3.8500	+6.061%	7	3,142	-98.961%
2026-05-27	3.6300	3.6300	3.6300	3.6300	+6.140%	1	3,142	-98.898%
2026-05-26	3.4200	3.4200	3.4200	3.4200	+14.000%	1	3,142	-98.830%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+30.435%	1	3,141	-98.667%
2026-05-18	2.3000	2.3000	2.3000	2.3000	-23.333%	1	3,141	-98.261%
2026-05-14	3.0000	3.0000	3.0000	3.0000	+13.208%	1	3,143	-98.667%
2026-05-12	2.6500	2.6500	2.6500	2.6500	-11.667%	1	3,143	-98.491%
2026-05-11	3.0000	3.0000	3.0000	3.0000	+9.091%	5	3,143	-98.667%
2026-05-08	2.7500	2.8500	2.4700	2.7500	+10.000%	74	3,148	-98.545%
2026-05-07	3.6500	3.6500	2.5000	2.5000	+8.696%	7,516	3,081	-98.400%
2026-05-06	2.3500	2.3500	2.2700	2.3000	+9.524%	188	7,556	-98.261%
2026-05-04	2.1000	2.1000	2.1000	2.1000	+14.754%	4	7,556	-98.095%
2026-04-30	1.8300	1.8300	1.8300	1.8300	+63.393%	1,500	7,552	-97.814%
2026-04-29	1.1200	1.1200	1.1200	1.1200	-49.550%	1,000	6,052	-96.429%
2026-04-28	2.2200	2.2200	2.2200	2.2200	-3.478%	5,000	5,051	-98.198%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+24.324%	1	91	-98.261%
2026-04-21	1.8500	1.8500	1.8500	1.8500	-5.128%	1	92	-97.838%
2026-04-16	1.9000	2.0100	1.9000	1.9500	-6.699%	85	92	-97.949%
2026-04-15	2.0900	2.0900	2.0900	2.0900	-11.441%	1	41	-98.086%
2026-04-13	2.3600	2.3600	2.3600	2.3600	-5.600%	40	40	-98.305%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-8.088%	40	40	-98.400%
2026-03-25	2.7200	2.7200	2.7200	2.7200	+7.937%	1	1	-98.529%
2026-03-23	2.5200	2.5200	2.5200	2.5200	0.000%	1	1	-98.413%