Dark

RUN20270115C27
RUN Jan 15 2027 27.00 Call (RUN270115C00027000)
option OPRA

EOD

Sep 30, 2026

0.0100-75.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0100	0.0100	0.0100	0.0100	-75.000%	3	3,868	0.000%
2026-09-29	0.0700	0.0700	0.0400	0.0400	-20.000%	3	3,869	-75.000%
2026-08-28	0.0800	0.0800	0.0500	0.0500	-44.444%	3	3,868	-80.000%
2026-08-24	0.0900	0.0900	0.0900	0.0900	0.000%	4	3,869	-88.889%
2026-08-19	0.0900	0.0900	0.0900	0.0900	-18.182%	1	3,869	-88.889%
2026-08-17	0.1100	0.1100	0.1100	0.1100	-31.250%	6	3,868	-90.909%
2026-08-14	0.1600	0.1600	0.1600	0.1600	+33.333%	1	3,871	-93.750%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-57.143%	25	3,871	-91.667%
2026-08-03	0.2800	0.2800	0.2800	0.2800	+12.000%	1	3,871	-96.429%
2026-07-31	0.2500	0.2500	0.2500	0.2500	+4.167%	14	3,871	-96.000%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-20.000%	5	3,885	-95.833%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-28.571%	3	3,885	-96.667%
2026-07-21	0.4200	0.4200	0.4200	0.4200	-31.148%	3	3,885	-97.619%
2026-07-15	0.6100	0.6100	0.6100	0.6100	-3.175%	1	3,885	-98.361%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-7.353%	1	3,885	-98.413%
2026-07-06	0.6800	0.6800	0.6800	0.6800	-5.556%	1	3,886	-98.529%
2026-07-02	0.7200	0.7200	0.7200	0.7200	-26.531%	1	3,886	-98.611%
2026-06-30	0.9800	0.9800	0.9800	0.9800	+46.269%	5	3,886	-98.980%
2026-06-29	0.6900	0.6900	0.6700	0.6700	-62.983%	3	3,881	-98.507%
2026-06-24	1.4300	1.9400	1.4300	1.8100	+110.465%	3,113	3,881	-99.448%
2026-06-22	0.8200	0.8600	0.8200	0.8600	+16.216%	2	2,357	-98.837%
2026-06-18	0.7400	0.7400	0.7400	0.7400	+12.121%	3	2,357	-98.649%
2026-06-17	0.6600	0.6600	0.6600	0.6600	0.000%	1	2,357	-98.485%
2026-06-16	0.6600	0.6600	0.6600	0.6600	-14.286%	1	2,357	-98.485%
2026-06-12	0.7700	0.7700	0.7700	0.7700	-8.333%	1	2,357	-98.701%
2026-06-09	0.8400	0.8400	0.8400	0.8400	-26.316%	1	2,357	-98.810%
2026-06-08	0.9200	1.1400	0.9200	1.1400	+21.277%	2	2,357	-99.123%
2026-06-05	1.1600	1.1700	0.9000	0.9400	-30.882%	11	2,357	-98.936%
2026-06-03	1.4100	1.4400	1.3600	1.3600	-6.207%	40	2,355	-99.265%
2026-06-02	1.4600	1.4600	1.4500	1.4500	-26.396%	22	2,369	-99.310%
2026-05-29	1.8400	1.9700	1.8400	1.9700	+30.464%	2	2,362	-99.492%
2026-05-22	1.3800	1.5100	1.3800	1.5100	+19.841%	2	2,362	-99.338%
2026-05-21	1.2600	1.2600	1.2600	1.2600	+28.571%	1	2,362	-99.206%
2026-05-14	0.9800	0.9800	0.9800	0.9800	-14.783%	1	2,362	-98.980%
2026-05-11	1.1700	1.2700	1.0900	1.1500	+12.745%	16	2,363	-99.130%
2026-05-07	1.0200	1.0200	1.0200	1.0200	+24.390%	2	2,362	-99.020%
2026-04-28	0.8500	0.8500	0.8200	0.8200	+2.500%	471	2,364	-98.780%
2026-04-20	0.8000	0.8000	0.8000	0.8000	+3.896%	2	2,005	-98.750%
2026-04-15	0.7700	0.7700	0.7700	0.7700	-23.000%	2	2,005	-98.701%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-5.660%	2	2,005	-99.000%
2026-04-09	1.0600	1.0600	1.0600	1.0600	-6.195%	1	2,005	-99.057%
2026-04-06	1.1300	1.1300	1.1300	1.1300	-0.877%	25	2,006	-99.115%
2026-03-31	1.0500	1.1400	1.0500	1.1400	+0.885%	4	2,006	-99.123%
2026-03-30	1.1300	1.1300	1.1300	1.1300	0.000%	1	2,006	-99.115%
2026-03-23	1.1600	1.2000	1.0800	1.1300	-13.077%	14	2,006	-99.115%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+10.169%	1	2,005	-99.231%
2026-03-11	1.3000	1.3000	1.1800	1.1800	+12.381%	4	2,005	-99.153%
2026-03-09	1.0500	1.0500	1.0500	1.0500	+1.942%	1	2,004	-99.048%
2026-03-06	1.1500	1.1500	1.0300	1.0300	-15.574%	17	2,003	-99.029%
2026-03-04	1.2000	1.2200	1.2000	1.2200	+6.087%	4	2,003	-99.180%
2026-03-02	1.2800	1.3800	1.1500	1.1500	-71.675%	1,004	2,003	-99.130%
2026-02-25	4.0600	4.0600	4.0600	4.0600	-2.169%	1	1,102	-99.754%
2026-02-18	4.1500	4.1500	4.1500	4.1500	+5.867%	1	1,102	-99.759%
2026-02-13	3.9200	3.9200	3.9200	3.9200	+8.889%	10	1,102	-99.745%
2026-02-11	3.6000	3.6000	3.6000	3.6000	-20.000%	1	1,102	-99.722%
2026-02-10	4.5000	4.5000	4.5000	4.5000	+4.651%	7	1,102	-99.778%
2026-01-26	4.3000	4.3000	4.3000	4.3000	+14.058%	10	1,102	-99.767%
2026-01-22	3.7700	3.7700	3.7700	3.7700	+11.209%	1	1,102	-99.735%
2026-01-07	3.3900	3.3900	3.3900	3.3900	-22.069%	1	1,102	-99.705%
2025-12-30	4.3500	4.3500	4.3500	4.3500	-11.224%	1	1,102	-99.770%
2025-12-26	4.9000	4.9000	4.9000	4.9000	+2.296%	1	1,102	-99.796%
2025-12-22	4.5000	4.8200	4.5000	4.7900	+16.829%	4	1,102	-99.791%
2025-12-18	4.1000	4.1000	4.1000	4.1000	+9.333%	1	1,102	-99.756%
2025-12-03	3.8700	3.8700	3.7500	3.7500	-15.730%	3	1,101	-99.733%
2025-11-26	4.4500	4.4500	4.4500	4.4500	-1.111%	1	1,098	-99.775%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-0.442%	1	1,098	-99.778%
2025-11-24	4.5200	4.5200	4.5200	4.5200	+0.444%	1	1,098	-99.779%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-11.765%	2	1,097	-99.778%
2025-11-19	5.3000	5.3000	5.1000	5.1000	+2.000%	140	1,097	-99.804%
2025-11-18	4.8000	5.0000	4.8000	5.0000	+6.383%	3	957	-99.800%
2025-11-17	4.7000	4.7000	4.7000	4.7000	0.000%	30	957	-99.787%
2025-11-14	4.7000	4.7400	4.7000	4.7000	-3.093%	130	987	-99.787%
2025-11-13	4.8500	4.8500	4.8500	4.8500	+2.537%	1	874	-99.794%
2025-11-11	4.7300	4.7300	4.7300	4.7300	+1.720%	14	873	-99.789%
2025-11-10	4.6500	4.6500	4.6500	4.6500	+24.000%	1	859	-99.785%
2025-11-07	3.8000	3.8000	3.7500	3.7500	-40.000%	2	860	-99.733%
2025-11-03	5.8500	6.2500	5.8500	6.2500	+27.551%	2	858	-99.840%
2025-10-29	4.9000	4.9000	4.9000	4.9000	-23.795%	3	858	-99.796%
2025-10-21	6.0000	6.4300	6.0000	6.4300	+8.983%	45	858	-99.844%
2025-10-16	5.9000	5.9000	5.9000	5.9000	+11.321%	1	855	-99.831%
2025-10-09	5.3000	5.3000	5.3000	5.3000	+8.163%	250	854	-99.811%
2025-10-03	4.8000	4.9000	4.8000	4.9000	+24.051%	27	828	-99.796%
2025-09-30	3.9500	3.9500	3.9500	3.9500	+8.219%	1	828	-99.747%
2025-09-23	3.6500	3.6500	3.6500	3.6500	+8.955%	1	827	-99.726%
2025-09-16	3.3500	3.3500	3.3500	3.3500	-6.944%	1	828	-99.701%
2025-09-15	3.2500	3.6000	3.2500	3.6000	+1.408%	28	827	-99.722%
2025-09-08	3.5500	3.5500	3.5500	3.5500	-15.476%	8	801	-99.718%
2025-09-05	4.2500	4.2500	4.2000	4.2000	+33.333%	67	801	-99.762%
2025-09-02	3.1500	3.1500	3.1500	3.1500	-3.077%	22	801	-99.683%
2025-08-29	3.3000	3.3000	3.2500	3.2500	-3.274%	2	777	-99.692%
2025-08-28	3.3000	3.4000	3.3000	3.3600	-1.176%	95	777	-99.702%
2025-08-27	3.5700	3.5700	3.4000	3.4000	-5.556%	4	687	-99.706%
2025-08-26	3.5500	3.6000	3.5500	3.6000	+14.286%	107	683	-99.722%
2025-08-25	3.0500	3.1500	3.0500	3.1500	+16.236%	334	576	-99.683%
2025-08-18	2.6000	2.8000	2.5700	2.7100	+17.826%	189	313	-99.631%
2025-08-15	2.3000	2.3000	2.3000	2.3000	+84.000%	100	205	-99.565%
2025-08-12	1.2500	1.2500	1.2500	1.2500	-20.382%	1	105	-99.200%
2025-07-03	1.5700	1.5700	1.5700	1.5700	+96.250%	101	143	-99.363%
2025-07-01	0.8000	0.8000	0.8000	0.8000	-27.273%	1	143	-98.750%
2025-06-30	1.1000	1.1000	1.1000	1.1000	+69.231%	1	143	-99.091%
2025-06-20	0.6500	0.6500	0.6500	0.6500	+35.417%	2	143	-98.462%
2025-06-18	0.4800	0.4800	0.4800	0.4800	-5.882%	1	144	-97.917%
2025-06-17	0.5600	0.5600	0.4500	0.5100	-62.222%	104	144	-98.039%
2025-06-13	1.3500	1.3500	1.3500	1.3500	+19.469%	4	66	-99.259%
2025-06-10	1.1300	1.1300	1.1300	1.1300	+197.368%	1	68	-99.115%
2025-04-08	0.4800	0.4800	0.3800	0.3800	-5.000%	13	67	-97.368%
2025-04-02	0.4000	0.4000	0.4000	0.4000	0.000%	1	55	-97.500%
2025-03-25	0.4000	0.4000	0.4000	0.4000	-20.000%	2	54	-97.500%
2025-03-12	0.5000	0.5000	0.5000	0.5000	+42.857%	12	52	-98.000%
2025-03-03	0.3500	0.3500	0.3500	0.3500	-76.667%	1	52	-97.143%
2025-01-17	1.5000	1.5000	1.5000	1.5000	-3.226%	2	53	-99.333%
2025-01-06	1.9000	1.9000	1.5500	1.5500	+3.333%	12	41	-99.355%
2024-12-30	1.5000	1.5000	1.5000	1.5000	-14.286%	2	41	-99.333%
2024-12-06	1.7500	1.7500	1.7500	1.7500	-7.895%	4	41	-99.429%
2024-11-22	1.9000	1.9000	1.9000	1.9000	+36.691%	2	43	-99.474%
2024-11-12	1.3200	1.4500	1.2600	1.3900	-68.409%	40	42	-99.281%
2024-10-10	4.4000	4.4000	4.4000	4.4000	-12.000%	20	22	-99.773%
2024-10-02	5.0000	5.0000	5.0000	5.0000	-22.360%	20	22	-99.800%
2024-09-16	6.5000	6.5000	6.4400	6.4400	0.000%	4	2	-99.845%