Dark

RUN20261120C20
RUN Nov 20 2026 20.00 Call (RUN261120C00020000)
option OPRA

EOD

Sep 30, 2026

0.0200-50.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0200	0.0200	0.0200	0.0200	-50.000%	1	9,519	0.000%
2026-09-24	0.0700	0.0700	0.0400	0.0400	0.000%	4	9,520	-50.000%
2026-09-21	0.0400	0.0400	0.0400	0.0400	-20.000%	5	9,524	-50.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	+150.000%	2	9,529	-60.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	-33.333%	2	9,531	0.000%
2026-09-14	0.0500	0.0500	0.0300	0.0300	-50.000%	14	9,533	-33.333%
2026-09-10	0.0600	0.0600	0.0600	0.0600	0.000%	10	9,533	-66.667%
2026-09-08	0.0500	0.0700	0.0500	0.0600	+50.000%	36	9,533	-66.667%
2026-09-03	0.0400	0.0400	0.0400	0.0400	0.000%	2	9,529	-50.000%
2026-09-01	0.0300	0.0400	0.0300	0.0400	0.000%	2	9,531	-50.000%
2026-08-31	0.0400	0.0400	0.0400	0.0400	0.000%	11	9,533	-50.000%
2026-08-28	0.0600	0.0600	0.0400	0.0400	-33.333%	51	9,541	-50.000%
2026-08-24	0.0800	0.0800	0.0600	0.0600	-14.286%	49	9,564	-66.667%
2026-08-20	0.0900	0.0900	0.0700	0.0700	-30.000%	26	9,601	-71.429%
2026-08-19	0.1000	0.1000	0.1000	0.1000	+11.111%	17	9,600	-80.000%
2026-08-18	0.1700	0.1700	0.0900	0.0900	-30.769%	12	9,583	-77.778%
2026-08-17	0.1700	0.1700	0.1300	0.1300	-7.143%	13	9,582	-84.615%
2026-08-13	0.1700	0.1700	0.1400	0.1400	-30.000%	2	9,580	-85.714%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-13.043%	11	9,582	-90.000%
2026-08-10	0.2700	0.2700	0.2300	0.2300	-4.167%	22	9,582	-91.304%
2026-08-06	0.2500	0.3000	0.2400	0.2400	-45.455%	43	9,582	-91.667%
2026-08-05	0.4600	0.4600	0.4400	0.4400	+25.714%	18	9,582	-95.455%
2026-08-03	0.3000	0.3500	0.3000	0.3500	+34.615%	91	9,582	-94.286%
2026-07-31	0.3000	0.3000	0.2600	0.2600	-3.704%	10	9,491	-92.308%
2026-07-30	0.2700	0.2700	0.2700	0.2700	+12.500%	10	9,491	-92.593%
2026-07-28	0.2600	0.2600	0.2400	0.2400	-27.273%	25	9,501	-91.667%
2026-07-27	0.2500	0.3300	0.2500	0.3300	0.000%	3	9,509	-93.939%
2026-07-24	0.3300	0.3300	0.3300	0.3300	-31.250%	3	9,506	-93.939%
2026-07-22	0.4800	0.4800	0.4800	0.4800	-17.241%	1	9,503	-95.833%
2026-07-20	0.5800	0.5800	0.5800	0.5800	-25.641%	1	9,502	-96.552%
2026-07-16	0.7800	0.7800	0.7800	0.7800	-25.714%	3	9,501	-97.436%
2026-07-14	1.0300	1.0500	1.0300	1.0500	+25.000%	9	9,501	-98.095%
2026-07-09	0.8400	0.8400	0.8400	0.8400	+12.000%	15	9,492	-97.619%
2026-07-08	0.7500	0.7500	0.7500	0.7500	0.000%	1	9,477	-97.333%
2026-07-07	0.8000	0.8300	0.7500	0.7500	-31.193%	52	9,477	-97.333%
2026-07-02	1.0900	1.0900	1.0900	1.0900	-17.424%	1	9,523	-98.165%
2026-07-01	1.3200	1.3200	1.3200	1.3200	+11.864%	1	9,523	-98.485%
2026-06-29	1.0000	1.2200	1.0000	1.1800	-7.087%	33	9,523	-98.305%
2026-06-26	1.3600	1.3600	1.2700	1.2700	-8.633%	7	9,516	-98.425%
2026-06-25	1.5400	1.5400	1.2500	1.3900	-26.842%	36	9,514	-98.561%
2026-06-24	2.5500	2.8000	1.9000	1.9000	+61.017%	367	9,489	-98.947%
2026-06-18	1.0800	1.1800	1.0800	1.1800	+9.259%	6	9,341	-98.305%
2026-06-17	1.0200	1.0800	1.0200	1.0800	+9.091%	6	9,341	-98.148%
2026-06-16	1.1200	1.1200	0.9900	0.9900	-5.714%	4	9,341	-97.980%
2026-06-15	1.0500	1.0500	1.0500	1.0500	+7.143%	50	9,339	-98.095%
2026-06-11	1.0200	1.0200	0.9800	0.9800	+3.158%	2	9,339	-97.959%
2026-06-10	1.1000	1.1000	0.9500	0.9500	-40.625%	22	9,338	-97.895%
2026-06-08	1.4000	1.7000	1.4000	1.6000	+14.286%	17	9,359	-98.750%
2026-06-05	1.6100	1.6100	1.2800	1.4000	-25.134%	22	9,359	-98.571%
2026-06-04	1.8700	1.8700	1.8700	1.8700	-18.696%	1	9,359	-98.930%
2026-06-01	2.3000	2.3000	2.3000	2.3000	-19.298%	50	9,359	-99.130%
2026-05-29	2.7800	2.9000	2.7800	2.8500	+22.318%	12	9,359	-99.298%
2026-05-28	2.3300	2.3300	2.3300	2.3300	+8.372%	20	9,348	-99.142%
2026-05-27	2.4000	2.4400	2.1500	2.1500	+4.878%	9,309	9,348	-99.070%
2026-05-22	2.0500	2.0500	2.0500	2.0500	-3.302%	1	173	-99.024%
2026-05-21	2.1200	2.1200	2.1200	2.1200	+24.706%	1	174	-99.057%
2026-05-20	1.5000	1.7500	1.5000	1.7000	+22.302%	29	174	-98.824%
2026-05-19	1.3900	1.3900	1.3900	1.3900	-20.571%	1	147	-98.561%
2026-05-15	1.5300	1.7500	1.5300	1.7500	-4.891%	24	147	-98.857%
2026-05-13	1.6500	1.8400	1.6500	1.8400	+13.580%	20	153	-98.913%
2026-05-12	1.5200	1.6200	1.5200	1.6200	-8.475%	2	140	-98.765%
2026-05-08	1.8000	1.8000	1.7700	1.7700	+7.273%	2	140	-98.870%
2026-05-07	2.0900	2.0900	1.6500	1.6500	+17.021%	11	140	-98.788%
2026-05-05	1.4100	1.4100	1.4100	1.4100	+8.462%	10	129	-98.582%
2026-05-01	1.3000	1.3000	1.3000	1.3000	+11.111%	1	119	-98.462%
2026-04-30	1.1700	1.1700	1.1700	1.1700	-19.310%	3	119	-98.291%
2026-04-27	1.4500	1.4500	1.4500	1.4500	+3.571%	1	116	-98.621%
2026-04-23	1.4000	1.4200	1.4000	1.4000	-5.405%	18	115	-98.571%
2026-04-22	1.4800	1.4800	1.4800	1.4800	+13.846%	1	98	-98.649%
2026-04-17	1.3000	1.3000	1.3000	1.3000	+7.438%	1	98	-98.462%
2026-04-16	1.2100	1.2100	1.2100	1.2100	-20.395%	20	99	-98.347%
2026-04-13	1.5400	1.5400	1.5200	1.5200	-1.935%	15	81	-98.684%
2026-04-10	1.5500	1.5500	1.5500	1.5500	-13.889%	1	70	-98.710%
2026-04-09	1.8000	1.8000	1.8000	1.8000	+12.500%	1	69	-98.889%
2026-04-07	1.6000	1.6000	1.6000	1.6000	+1.266%	3	68	-98.750%
2026-04-06	1.6700	1.6700	1.5800	1.5800	-16.842%	2	65	-98.734%
2026-04-02	1.9700	1.9700	1.8500	1.9000	-11.628%	3	60	-98.947%
2026-04-01	2.1500	2.1500	2.1500	2.1500	+43.333%	2	60	-99.070%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-1.316%	2	58	-98.667%
2026-03-27	1.5300	1.5300	1.5200	1.5200	-5.000%	4	56	-98.684%
2026-03-26	1.7500	1.7500	1.5900	1.6000	-11.602%	77	52	-98.750%
2026-03-25	1.8500	1.8500	1.8100	1.8100	+3.429%	10	29	-98.895%
2026-03-24	1.7500	1.7500	1.7500	1.7500	+12.903%	1	19	-98.857%
2026-03-23	1.6500	1.6500	1.5500	1.5500	+6.897%	8	18	-98.710%
2026-03-20	1.6500	1.6500	1.4500	1.4500	-14.201%	9	10	-98.621%
2026-03-19	1.6900	1.6900	1.6900	1.6900	0.000%	1	1	-98.817%