Dark

RUN20261120C17
RUN Nov 20 2026 17.00 Call (RUN261120C00017000)
option OPRA

EOD

Sep 25, 2026

0.0300-25.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,760	0.000%
2026-09-23	0.0400	0.0400	0.0400	0.0400	-33.333%	1	2,760	-25.000%
2026-09-22	0.0500	0.0600	0.0500	0.0600	0.000%	202	2,760	-50.000%
2026-09-21	0.0600	0.0600	0.0600	0.0600	-25.000%	10	2,760	-50.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-11.111%	2	2,753	-62.500%
2026-09-10	0.0900	0.0900	0.0900	0.0900	0.000%	1	2,755	-66.667%
2026-09-04	0.0900	0.0900	0.0900	0.0900	0.000%	1	2,754	-66.667%
2026-09-02	0.0500	0.0900	0.0500	0.0900	+28.571%	6	2,754	-66.667%
2026-08-31	0.1000	0.1000	0.0700	0.0700	-22.222%	22	2,748	-57.143%
2026-08-28	0.0900	0.0900	0.0900	0.0900	-25.000%	1	2,746	-66.667%
2026-08-26	0.1200	0.1200	0.1200	0.1200	-20.000%	53	2,747	-75.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	+25.000%	1	2,800	-80.000%
2026-08-24	0.1500	0.1500	0.1000	0.1200	-7.692%	106	2,800	-75.000%
2026-08-21	0.1500	0.2300	0.1200	0.1300	-7.143%	45	2,756	-76.923%
2026-08-20	0.1800	0.1800	0.1400	0.1400	-22.222%	11	2,715	-78.571%
2026-08-18	0.1800	0.1800	0.1800	0.1800	-18.182%	1	2,715	-83.333%
2026-08-17	0.2700	0.2700	0.2200	0.2200	-26.667%	17	2,714	-86.364%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-21.053%	2	2,705	-90.000%
2026-08-11	0.3800	0.3800	0.3800	0.3800	-11.628%	4	2,705	-92.105%
2026-08-10	0.4300	0.4300	0.4300	0.4300	0.000%	1	2,701	-93.023%
2026-08-07	0.4300	0.4300	0.4300	0.4300	+7.500%	1	2,701	-93.023%
2026-08-06	0.3600	0.4800	0.3600	0.4000	-44.444%	33	2,700	-92.500%
2026-08-05	0.7200	0.7200	0.7200	0.7200	+4.348%	1	2,709	-95.833%
2026-08-04	0.6900	0.6900	0.6900	0.6900	+15.000%	1	2,708	-95.652%
2026-08-03	0.5700	0.6000	0.5700	0.6000	+15.385%	3	2,707	-95.000%
2026-07-30	0.4700	0.5200	0.4400	0.5200	+13.043%	32	2,705	-94.231%
2026-07-28	0.4800	0.4800	0.4600	0.4600	-9.804%	16	2,705	-93.478%
2026-07-27	0.5800	0.5800	0.5100	0.5100	-5.556%	6	2,698	-94.118%
2026-07-24	0.6000	0.6100	0.5400	0.5400	-11.475%	12	2,698	-94.444%
2026-07-23	0.6900	0.6900	0.5900	0.6100	-22.785%	24	2,692	-95.082%
2026-07-22	0.8900	0.8900	0.7900	0.7900	-22.549%	2	2,688	-96.203%
2026-07-21	1.0000	1.0200	1.0000	1.0200	+0.990%	3	2,688	-97.059%
2026-07-20	1.0100	1.0100	1.0100	1.0100	-8.182%	2	2,686	-97.030%
2026-07-16	1.2400	1.2400	1.1000	1.1000	-25.676%	32	2,688	-97.273%
2026-07-14	1.4800	1.4800	1.4800	1.4800	+5.714%	20	2,692	-97.973%
2026-07-13	1.4000	1.4000	1.4000	1.4000	+0.719%	1	2,692	-97.857%
2026-07-10	1.4000	1.4000	1.3900	1.3900	+2.206%	6	2,691	-97.842%
2026-07-09	1.3600	1.3600	1.3600	1.3600	+27.103%	2	2,688	-97.794%
2026-07-08	1.0700	1.0700	1.0700	1.0700	-15.079%	1	2,686	-97.196%
2026-07-07	1.2800	1.3800	1.2600	1.2600	-22.699%	6	2,685	-97.619%
2026-07-06	1.6300	1.6300	1.6300	1.6300	-3.550%	1	2,685	-98.160%
2026-07-02	1.6900	1.6900	1.6900	1.6900	-3.429%	15	2,669	-98.225%
2026-07-01	1.9000	1.9200	1.7500	1.7500	-14.216%	29	2,669	-98.286%
2026-06-30	2.0400	2.0400	2.0400	2.0400	+17.241%	1	2,669	-98.529%
2026-06-29	1.7900	1.7900	1.7400	1.7400	-39.161%	5	2,668	-98.276%
2026-06-24	2.7600	3.5200	2.7600	2.8600	+86.928%	38	2,667	-98.951%
2026-06-16	1.5300	1.5300	1.5300	1.5300	-4.375%	50	2,675	-98.039%
2026-06-15	1.7200	1.7200	1.6000	1.6000	+3.896%	11	2,667	-98.125%
2026-06-11	1.5400	1.5400	1.5400	1.5400	+10.000%	1	2,667	-98.052%
2026-06-10	1.4400	1.4400	1.4000	1.4000	-34.884%	8	2,667	-97.857%
2026-06-08	2.1500	2.1500	2.1500	2.1500	+121.649%	1	2,664	-98.605%
2026-06-05	0.9700	0.9700	0.9700	0.9700	-63.806%	2	2,665	-96.907%
2026-06-04	2.6800	2.6800	2.6800	2.6800	-3.943%	1	2,665	-98.881%
2026-06-03	2.8100	2.8100	2.7900	2.7900	-12.813%	2	2,665	-98.925%
2026-06-01	3.6200	3.6200	3.2000	3.2000	-20.398%	12	2,664	-99.063%
2026-05-29	3.9000	4.0200	3.8400	4.0200	+18.235%	51	2,655	-99.254%
2026-05-28	3.4000	3.4000	3.4000	3.4000	+11.475%	10	2,648	-99.118%
2026-05-27	3.0500	3.0500	3.0500	3.0500	+22.984%	7	2,638	-99.016%
2026-05-21	2.4800	2.4800	2.4800	2.4800	+27.835%	10	2,634	-98.790%
2026-05-19	1.9400	1.9400	1.9400	1.9400	-21.774%	93	2,634	-98.454%
2026-05-14	2.4800	2.4800	2.4800	2.4800	+15.888%	1	2,572	-98.790%
2026-05-12	2.3300	2.3300	1.9700	2.1400	-23.022%	32	2,571	-98.598%
2026-05-11	2.7000	2.7800	2.7000	2.7800	+9.020%	8	2,571	-98.921%
2026-05-08	2.5000	2.6500	2.3900	2.5500	+2.000%	111	2,541	-98.824%
2026-05-07	2.5000	2.5000	2.5000	2.5000	+26.263%	2	2,470	-98.800%
2026-05-06	1.9800	1.9800	1.9800	1.9800	-1.000%	1	2,468	-98.485%
2026-05-05	1.9700	2.0300	1.9500	2.0000	0.000%	2,592	2,469	-98.500%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+28.205%	1	20	-98.500%
2026-04-29	1.9000	1.9000	1.5600	1.5600	-25.714%	13	20	-98.077%
2026-04-23	2.1000	2.1000	2.1000	2.1000	+10.526%	1	18	-98.571%
2026-04-17	1.9000	1.9000	1.9000	1.9000	-9.524%	1	17	-98.421%
2026-04-13	2.1000	2.1000	2.1000	2.1000	-16.000%	2	17	-98.571%
2026-04-09	2.5000	2.5000	2.5000	2.5000	-3.101%	3	15	-98.800%
2026-04-02	2.5800	2.5800	2.5800	2.5800	+4.878%	2	12	-98.837%
2026-03-31	2.4600	2.4600	2.4600	2.4600	+12.844%	1	12	-98.780%
2026-03-23	2.2300	2.2300	2.0400	2.1800	0.000%	11	11	-98.624%