Dark

RUN20270115C22
RUN Jan 15 2027 22.00 Call (RUN270115C00022000)
option OPRA

EOD

Sep 30, 2026

0.0800+300.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0800	0.0800	0.0800	0.0800	+300.000%	2	461	0.000%
2026-09-29	0.0200	0.0200	0.0200	0.0200	-80.000%	6	462	+300.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	+25.000%	1	457	-20.000%
2026-09-22	0.0800	0.0800	0.0800	0.0800	+100.000%	100	456	0.000%
2026-09-11	0.0400	0.0400	0.0400	0.0400	-50.000%	1	499	+100.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	-20.000%	1	499	0.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	+42.857%	3	500	-20.000%
2026-09-01	0.0700	0.0700	0.0700	0.0700	-22.222%	1	500	+14.286%
2026-08-28	0.0900	0.0900	0.0900	0.0900	-10.000%	10	501	-11.111%
2026-08-25	0.1000	0.1000	0.1000	0.1000	0.000%	3	501	-20.000%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-44.444%	2	501	-20.000%
2026-08-20	0.1800	0.1800	0.1800	0.1800	0.000%	1	501	-55.556%
2026-08-19	0.1700	0.2000	0.1600	0.1800	-40.000%	24	502	-55.556%
2026-08-14	0.3000	0.3000	0.3000	0.3000	+25.000%	70	503	-73.333%
2026-08-13	0.2600	0.2600	0.2400	0.2400	0.000%	2	522	-66.667%
2026-08-12	0.2400	0.2400	0.2400	0.2400	-58.621%	1	523	-66.667%
2026-08-05	0.5800	0.5800	0.5800	0.5800	+7.407%	1	522	-86.207%
2026-08-04	0.5400	0.5400	0.5400	0.5400	+45.946%	3	521	-85.185%
2026-07-29	0.3700	0.3700	0.3700	0.3700	-5.128%	1	521	-78.378%
2026-07-28	0.3900	0.3900	0.3900	0.3900	-18.750%	2	521	-79.487%
2026-07-23	0.5300	0.5800	0.4800	0.4800	-32.394%	12	523	-83.333%
2026-07-21	0.7200	0.7200	0.7100	0.7100	-11.250%	3	518	-88.732%
2026-07-20	0.6900	0.8000	0.6800	0.8000	-17.526%	3	515	-90.000%
2026-07-16	0.9700	0.9700	0.9700	0.9700	-16.379%	1	513	-91.753%
2026-07-06	1.3400	1.3400	1.1600	1.1600	-41.414%	5	513	-93.103%
2026-06-24	2.1500	2.3500	1.9800	1.9800	+69.231%	110	514	-95.960%
2026-06-23	1.1700	1.1700	1.1700	1.1700	-7.143%	1	416	-93.162%
2026-06-18	1.2200	1.2600	1.2200	1.2600	+26.000%	18	425	-93.651%
2026-06-17	1.0000	1.0900	1.0000	1.0000	-17.355%	12	425	-92.000%
2026-06-15	1.2100	1.2300	1.2100	1.2100	+10.000%	35	425	-93.388%
2026-06-11	1.1000	1.1000	1.1000	1.1000	+1.852%	1	425	-92.727%
2026-06-10	1.1600	1.1600	1.0800	1.0800	-16.279%	9	426	-92.593%
2026-06-09	1.5100	1.5100	1.2000	1.2900	-18.868%	5	426	-93.798%
2026-06-05	1.5900	1.5900	1.5900	1.5900	-27.397%	1	426	-94.969%
2026-06-02	2.1800	2.1900	2.1800	2.1900	-26.014%	16	426	-96.347%
2026-05-29	2.6100	2.9600	2.6100	2.9600	+18.400%	47	411	-97.297%
2026-05-28	2.3200	2.5000	2.3100	2.5000	+6.838%	23	457	-96.800%
2026-05-27	2.3400	2.3400	2.3400	2.3400	+13.592%	1	480	-96.581%
2026-05-22	2.0600	2.0600	2.0600	2.0600	-2.830%	3	480	-96.117%
2026-05-21	2.1200	2.1200	2.1200	2.1200	+52.518%	1	480	-96.226%
2026-05-19	1.3900	1.3900	1.3900	1.3900	-8.553%	4	480	-94.245%
2026-05-18	1.4900	1.5400	1.4900	1.5200	-15.556%	10	469	-94.737%
2026-05-14	1.6900	1.8000	1.6900	1.8000	+16.129%	2	469	-95.556%
2026-05-13	1.5500	1.5500	1.5500	1.5500	0.000%	13	456	-94.839%
2026-05-12	1.5500	1.5500	1.5500	1.5500	-11.429%	4	456	-94.839%
2026-05-08	1.6800	1.7500	1.6800	1.7500	+4.790%	17	456	-95.429%
2026-05-07	1.9800	2.1800	1.6700	1.6700	+10.596%	6	466	-95.210%
2026-05-06	1.5100	1.5100	1.5100	1.5100	+8.633%	1	466	-94.702%
2026-05-05	1.3900	1.3900	1.3900	1.3900	+2.963%	1	466	-94.245%
2026-04-30	1.3400	1.3500	1.3400	1.3500	-10.000%	6	466	-94.074%
2026-04-27	1.4100	1.5000	1.4100	1.5000	+1.351%	2	467	-94.667%
2026-04-23	1.4400	1.4800	1.4400	1.4800	+8.824%	21	467	-94.595%
2026-04-22	1.3000	1.3600	1.3000	1.3600	+4.615%	11	457	-94.118%
2026-04-20	1.3000	1.3000	1.3000	1.3000	-1.515%	1	454	-93.846%
2026-04-17	1.3200	1.3200	1.3200	1.3200	-3.650%	1	455	-93.939%
2026-04-14	1.3600	1.3700	1.3600	1.3700	-2.143%	19	456	-94.161%
2026-04-13	1.4000	1.4000	1.4000	1.4000	-16.168%	1	437	-94.286%
2026-04-09	1.7100	1.7100	1.6700	1.6700	-2.339%	6	438	-95.210%
2026-04-07	1.6600	1.7100	1.6600	1.7100	-16.585%	2	434	-95.322%
2026-04-01	2.0500	2.0500	2.0500	2.0500	+10.811%	1	435	-96.098%
2026-03-31	1.8500	1.8500	1.8500	1.8500	+9.467%	7	435	-95.676%
2026-03-30	1.5400	1.6900	1.5400	1.6900	+9.032%	2	435	-95.266%
2026-03-26	1.7500	1.8100	1.5400	1.5500	-16.667%	197	434	-94.839%
2026-03-25	1.8600	1.8600	1.8600	1.8600	+10.714%	1	327	-95.699%
2026-03-24	1.5700	1.6800	1.5700	1.6800	+1.818%	2	327	-95.238%
2026-03-23	1.6500	1.6500	1.6500	1.6500	0.000%	4	327	-95.152%
2026-03-20	1.6800	1.7600	1.6500	1.6500	-12.698%	3	331	-95.152%
2026-03-19	1.7000	1.8900	1.6100	1.8900	-2.577%	10	331	-95.767%
2026-03-16	1.9000	1.9400	1.9000	1.9400	+25.161%	2	331	-95.876%
2026-03-12	1.5500	1.5500	1.5500	1.5500	-11.429%	1	333	-94.839%
2026-03-11	1.7500	1.7500	1.7500	1.7500	+12.903%	1	332	-95.429%
2026-03-10	1.5800	1.6200	1.4000	1.5500	+22.047%	8	331	-94.839%
2026-03-09	1.2700	1.2700	1.2700	1.2700	-19.620%	1	328	-93.701%
2026-03-06	1.6100	1.6100	1.5800	1.5800	+2.597%	30	328	-94.937%
2026-03-05	1.5800	1.5800	1.5000	1.5400	+4.054%	70	328	-94.805%
2026-03-03	1.6000	1.6200	1.4800	1.4800	-19.565%	107	328	-94.595%
2026-03-02	1.8400	1.8400	1.8400	1.8400	-10.680%	1	432	-95.652%
2026-02-27	3.5500	3.5500	1.9000	2.0600	-58.800%	164	432	-96.117%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-15.254%	1	322	-98.400%
2026-02-20	5.6700	6.1500	5.6700	5.9000	+3.509%	7	321	-98.644%
2026-02-18	5.7000	5.7000	5.7000	5.7000	+10.680%	2	326	-98.596%
2026-02-11	6.3000	6.3000	4.6700	5.1500	-14.735%	4	328	-98.447%
2026-02-10	6.0100	6.0400	6.0100	6.0400	+20.800%	2	326	-98.675%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-2.534%	1	325	-98.400%
2026-02-05	5.3700	5.3700	5.1300	5.1300	-10.783%	4	324	-98.441%
2026-02-04	5.7500	5.7500	5.5500	5.7500	+26.096%	22	323	-98.609%
2026-02-03	4.5700	4.5700	4.5600	4.5600	+28.451%	6	321	-98.246%
2026-02-02	3.5500	3.5500	3.5500	3.5500	-36.494%	2	322	-97.746%
2026-01-30	5.5800	5.6000	5.5800	5.5900	-0.179%	6	324	-98.569%
2026-01-29	5.7500	5.7500	5.6000	5.6000	-19.424%	2	320	-98.571%
2026-01-28	6.5700	6.9500	6.5700	6.9500	+13.008%	3	319	-98.849%
2026-01-27	5.6000	6.1500	5.6000	6.1500	+6.957%	2	319	-98.699%
2026-01-26	5.9800	5.9800	5.7000	5.7500	+10.577%	5	318	-98.609%
2026-01-23	5.2000	5.2000	5.2000	5.2000	+0.971%	1	319	-98.462%
2026-01-22	4.8000	5.1500	4.8000	5.1500	+38.070%	6	318	-98.447%
2026-01-20	3.7300	3.7300	3.7300	3.7300	-19.785%	1	313	-97.855%
2026-01-16	4.6500	4.6500	4.6500	4.6500	+4.966%	2	311	-98.280%
2026-01-09	4.4300	4.4300	4.4300	4.4300	-1.991%	2	311	-98.194%
2026-01-08	4.5200	4.5200	4.5200	4.5200	+1.802%	3	311	-98.230%
2026-01-07	4.4400	4.4400	4.4400	4.4400	-8.454%	1	311	-98.198%
2026-01-05	4.8500	4.8500	4.8500	4.8500	-13.854%	3	311	-98.351%
2026-01-02	5.5000	5.6300	5.5000	5.6300	+7.238%	16	311	-98.579%
2025-12-31	5.2500	5.2500	5.2500	5.2500	-12.500%	6	300	-98.476%
2025-12-29	6.0400	6.0400	6.0000	6.0000	-2.913%	7	300	-98.667%
2025-12-22	6.0700	6.1800	5.7000	6.1800	+31.489%	17	298	-98.706%
2025-12-17	4.7000	4.7000	4.7000	4.7000	+1.512%	2	296	-98.298%
2025-12-16	4.6300	4.6300	4.6300	4.6300	-3.542%	1	294	-98.272%
2025-12-15	4.7700	4.8000	4.7700	4.8000	-2.834%	14	294	-98.333%
2025-12-12	5.5500	5.5500	4.9400	4.9400	-6.792%	9	294	-98.381%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+16.228%	30	289	-98.491%
2025-12-08	4.5600	4.5600	4.5600	4.5600	-6.939%	1	289	-98.246%
2025-12-04	5.2000	5.2000	4.9000	4.9000	-2.000%	2	290	-98.367%
2025-12-03	5.0000	5.0000	4.9900	5.0000	-10.233%	8	290	-98.400%
2025-12-01	5.5700	5.5700	5.5700	5.5700	+4.699%	2	282	-98.564%
2025-11-24	5.3200	5.3200	5.3200	5.3200	+1.333%	1	282	-98.496%
2025-11-20	7.1200	7.1200	5.2500	5.2500	-13.934%	16	282	-98.476%
2025-11-19	6.5000	6.5000	5.4500	6.1000	+1.667%	12	298	-98.689%
2025-11-13	6.0000	6.0000	6.0000	6.0000	-7.692%	4	300	-98.667%
2025-11-12	6.6000	6.6000	6.5000	6.5000	+24.046%	2	302	-98.769%
2025-11-10	5.2400	5.2400	5.2400	5.2400	+15.165%	1	302	-98.473%
2025-11-07	5.0700	5.0700	4.1000	4.5500	-33.088%	18	301	-98.242%
2025-11-06	7.5000	7.5000	6.8000	6.8000	-4.225%	2	294	-98.824%
2025-11-05	6.4500	7.1000	6.4500	7.1000	+10.938%	4	294	-98.873%
2025-11-04	6.1500	6.5000	6.1500	6.4000	-14.667%	13	296	-98.750%
2025-11-03	6.8800	7.5000	6.8200	7.5000	+13.636%	12	274	-98.933%
2025-10-30	6.6000	6.6000	6.6000	6.6000	-9.589%	1	274	-98.788%
2025-10-29	7.3000	7.3000	7.3000	7.3000	+2.817%	4	274	-98.904%
2025-10-27	7.0500	7.1000	7.0000	7.1000	-7.792%	16	272	-98.873%
2025-10-24	7.7000	7.7000	7.7000	7.7000	+7.692%	1	272	-98.961%
2025-10-21	7.1500	7.1500	7.1500	7.1500	+5.613%	10	271	-98.881%
2025-10-17	6.7700	6.7700	6.7700	6.7700	-15.375%	2	281	-98.818%
2025-10-15	8.5000	8.5000	8.0000	8.0000	+6.667%	12	281	-99.000%
2025-10-14	7.5000	7.5000	7.5000	7.5000	+7.143%	2	273	-98.933%
2025-10-09	7.0000	7.0000	7.0000	7.0000	+13.821%	1	271	-98.857%
2025-10-06	6.1500	6.1500	6.1500	6.1500	+4.237%	2	272	-98.699%
2025-10-02	5.9000	5.9000	5.9000	5.9000	-3.279%	3	274	-98.644%
2025-10-01	6.5000	6.5000	6.1000	6.1000	+22.000%	10	277	-98.689%
2025-09-30	5.0000	5.0000	5.0000	5.0000	-2.913%	1	277	-98.400%
2025-09-26	5.1500	5.1500	5.1500	5.1500	+6.186%	3	277	-98.447%
2025-09-23	4.8500	4.8500	4.8500	4.8500	+9.481%	3	277	-98.351%
2025-09-17	4.4300	4.4300	4.4300	4.4300	+5.981%	1	280	-98.194%
2025-09-12	4.1800	4.1800	4.1800	4.1800	+1.951%	3	280	-98.086%
2025-09-11	4.1000	4.1000	4.1000	4.1000	-7.240%	5	277	-98.049%
2025-09-10	4.4200	4.4200	4.4200	4.4200	-3.913%	1	272	-98.190%
2025-09-08	4.6000	4.6000	4.6000	4.6000	-15.905%	4	272	-98.261%
2025-09-05	5.3600	5.4700	5.3600	5.4700	+17.634%	2	268	-98.537%
2025-09-04	4.6500	4.6500	4.6500	4.6500	+14.532%	3	269	-98.280%
2025-09-02	3.7700	4.0600	3.7700	4.0600	-0.490%	12	269	-98.030%
2025-08-28	4.0800	4.0800	4.0800	4.0800	-12.258%	1	281	-98.039%
2025-08-27	4.6500	4.6500	4.6500	4.6500	+4.027%	2	282	-98.280%
2025-08-26	4.5000	4.5000	4.4700	4.4700	+25.915%	2	280	-98.210%
2025-08-21	2.9700	3.5500	2.9700	3.5500	-7.792%	6	280	-97.746%
2025-08-20	3.8500	3.8500	3.8500	3.8500	+2.667%	1	275	-97.922%
2025-08-19	3.7500	3.7500	3.7500	3.7500	-2.597%	10	276	-97.867%
2025-08-18	4.0000	4.0000	3.8000	3.8500	+10.000%	5	266	-97.922%
2025-08-15	3.2000	3.5000	3.2000	3.5000	+93.370%	102	266	-97.714%
2025-08-13	1.8100	1.8100	1.8100	1.8100	-17.727%	1	218	-95.580%
2025-08-07	2.2000	2.2000	2.2000	2.2000	+61.765%	1	218	-96.364%
2025-08-05	1.3600	1.3600	1.3600	1.3600	-13.376%	1	219	-94.118%
2025-08-01	1.5700	1.5700	1.5700	1.5700	-17.368%	2	218	-94.904%
2025-07-22	1.9000	1.9000	1.9000	1.9000	+13.772%	2	220	-95.789%
2025-07-18	1.5600	1.6700	1.5600	1.6700	-9.730%	2	222	-95.210%
2025-07-17	1.8500	1.8500	1.8500	1.8500	-15.909%	2	220	-95.676%
2025-07-15	2.2000	2.2000	2.2000	2.2000	+25.000%	2	218	-96.364%
2025-07-11	1.7600	1.7600	1.7600	1.7600	-14.146%	2	220	-95.455%
2025-07-10	2.0500	2.0500	2.0500	2.0500	+13.260%	1	219	-96.098%
2025-07-09	1.8100	1.8100	1.8100	1.8100	-3.723%	2	218	-95.580%
2025-07-08	1.8800	1.8800	1.8800	1.8800	-18.615%	20	216	-95.745%
2025-07-07	2.1600	2.3100	2.1500	2.3100	+39.157%	4	216	-96.537%
2025-07-02	1.6500	1.6600	1.6500	1.6600	+4.403%	72	214	-95.181%
2025-07-01	1.2000	1.5900	1.2000	1.5900	+6.000%	29	167	-94.969%
2025-06-30	1.5000	1.5000	1.5000	1.5000	+6.383%	1	185	-94.667%
2025-06-26	1.2500	1.4800	1.2500	1.4100	+28.182%	55	186	-94.326%
2025-06-25	1.1000	1.2000	1.1000	1.1000	+22.222%	34	186	-92.727%
2025-06-18	0.8100	0.9000	0.8000	0.9000	+5.882%	10	154	-91.111%
2025-06-17	0.6500	0.8500	0.6500	0.8500	-53.297%	5	154	-90.588%
2025-06-16	1.7300	1.8200	1.7300	1.8200	+26.389%	4	149	-95.604%
2025-06-06	1.5600	1.5600	1.4400	1.4400	+9.924%	4	150	-94.444%
2025-06-04	1.3100	1.3100	1.3100	1.3100	+81.944%	1	149	-93.893%
2025-05-22	0.6300	0.7200	0.6000	0.7200	-65.714%	17	149	-88.889%
2025-05-19	2.0000	2.1000	2.0000	2.1000	-25.000%	51	134	-96.190%
2025-05-16	2.8000	2.8000	2.8000	2.8000	+12.000%	10	84	-97.143%
2025-05-15	2.5000	2.5000	2.5000	2.5000	+25.000%	50	84	-96.800%
2025-05-12	2.0000	2.0000	2.0000	2.0000	+50.376%	1	38	-96.000%
2025-05-09	1.2800	1.3300	1.2800	1.3300	+90.000%	4	38	-93.985%
2025-05-02	0.7000	0.7000	0.7000	0.7000	+40.000%	10	36	-88.571%
2025-03-31	0.5000	0.5000	0.5000	0.5000	-20.635%	10	31	-84.000%
2025-03-14	0.6300	0.6300	0.6300	0.6300	-4.545%	2	22	-87.302%
2025-03-12	0.6200	0.6600	0.6200	0.6600	-42.609%	3	22	-87.879%
2025-02-27	1.1500	1.1500	1.1500	1.1500	-13.534%	1	16	-93.043%
2025-02-25	1.3500	1.3500	1.3000	1.3300	+3.906%	4	16	-93.985%
2025-02-21	1.2800	1.2800	1.2800	1.2800	-11.724%	2	16	-93.750%
2025-02-14	1.4500	1.4500	1.4500	1.4500	+16.000%	12	20	-94.483%
2025-02-11	1.2500	1.2500	1.2500	1.2500	-21.384%	2	20	-93.600%
2025-02-04	1.5900	1.5900	1.5900	1.5900	-16.316%	1	18	-94.969%
2025-01-28	1.9000	1.9000	1.9000	1.9000	-12.844%	9	17	-95.789%
2025-01-24	2.1800	2.1800	2.1800	2.1800	+56.835%	2	12	-96.330%
2025-01-22	1.3900	1.3900	1.3900	1.3900	-36.818%	1	12	-94.245%
2025-01-21	1.7000	2.2000	1.7000	2.2000	+28.655%	2	11	-96.364%
2025-01-13	2.0000	2.0000	1.7100	1.7100	-25.652%	2	11	-95.322%
2025-01-03	2.3000	2.3000	2.3000	2.3000	+1.770%	2	10	-96.522%
2024-12-20	2.2600	2.2600	2.2600	2.2600	-5.042%	38	10	-96.460%
2024-12-11	2.3800	2.3800	2.3800	2.3800	+8.182%	1	45	-96.639%
2024-12-05	2.2000	2.2000	2.2000	2.2000	-6.780%	1	45	-96.364%
2024-11-15	2.3600	2.3600	2.3600	2.3600	+18.000%	24	44	-96.610%
2024-11-08	2.0000	2.0000	2.0000	2.0000	-29.577%	2	56	-96.000%
2024-11-07	2.8500	2.8500	2.8200	2.8400	-16.471%	3	56	-97.183%
2024-11-06	3.4000	3.4000	3.2600	3.4000	0.000%	3	55	-97.647%
2024-10-30	3.4000	3.4000	3.4000	3.4000	-32.000%	1	54	-97.647%
2024-10-28	5.0000	5.0000	5.0000	5.0000	+20.482%	1	53	-98.400%
2024-10-24	4.1500	4.1500	4.1500	4.1500	-1.190%	50	53	-98.072%
2024-10-22	4.1900	4.2000	4.1900	4.2000	-12.500%	3	4	-98.095%
2024-10-17	4.8000	4.8000	4.8000	4.8000	-3.808%	1	5	-98.333%
2024-10-15	4.9900	4.9900	4.9900	4.9900	-17.521%	1	4	-98.397%
2024-10-09	6.0500	6.0500	6.0500	6.0500	-21.121%	1	3	-98.678%
2024-09-24	7.6700	7.6700	7.6700	7.6700	+0.524%	1	2	-98.957%
2024-09-23	7.3800	7.6300	7.3800	7.6300	+1.869%	2	1	-98.952%
2024-09-20	7.4900	7.4900	7.4900	7.4900	-5.190%	2	3	-98.932%
2024-09-19	7.9000	7.9000	7.9000	7.9000	-2.469%	1	2	-98.987%
2024-09-17	8.1000	8.1000	8.1000	8.1000	+15.220%	1	2	-99.012%
2024-09-16	7.0300	7.0300	7.0300	7.0300	0.000%	1	1	-98.862%