Dark

RUN20270115C3
RUN Jan 15 2027 3.00 Call (RUN270115C00003000)
option OPRA

Inactive

Aug 31, 2026

5.70-28.750%(-2.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.7000	5.7000	5.7000	5.7000	-28.750%	25	167	0.000%
2026-08-04	8.0000	8.0000	8.0000	8.0000	+21.951%	1	142	-28.750%
2026-07-28	6.5000	6.5600	6.5000	6.5600	-4.234%	2	142	-13.110%
2026-07-27	6.8500	6.8500	6.8500	6.8500	-17.470%	3	142	-16.788%
2026-07-22	8.3000	8.3000	8.3000	8.3000	-17.000%	3	139	-31.325%
2026-06-29	10.0700	10.0700	10.0000	10.0000	-7.236%	2	136	-43.000%
2026-06-22	10.7800	10.7800	10.7800	10.7800	+0.748%	1	136	-47.124%
2026-03-31	10.1000	10.7000	10.1000	10.7000	+7.000%	3	138	-46.729%
2026-03-24	10.0000	10.0000	10.0000	10.0000	-4.943%	1	141	-43.000%
2026-03-18	10.5200	10.5200	10.5200	10.5200	+1.643%	3	140	-45.817%
2026-03-17	10.3500	10.3500	10.3500	10.3500	+3.604%	1	143	-44.928%
2026-03-16	10.1000	10.3800	9.9900	9.9900	-0.597%	11	144	-42.943%
2026-03-04	10.0500	10.0500	10.0500	10.0500	+9.836%	1	152	-43.284%
2026-03-03	9.1500	9.1500	9.1500	9.1500	-8.500%	5	152	-37.705%
2026-02-27	11.1000	11.1000	9.8500	10.0000	-39.394%	11	147	-43.000%
2026-01-12	16.5000	16.5000	16.5000	16.5000	+1.227%	3	366	-65.455%
2026-01-02	16.3000	16.3000	16.3000	16.3000	+2.194%	1	366	-65.031%
2025-12-31	15.9500	15.9500	15.9500	15.9500	-0.313%	3	367	-64.263%
2025-12-18	16.0000	16.0000	16.0000	16.0000	+7.455%	4	367	-64.375%
2025-12-03	14.9000	14.9000	14.8900	14.8900	-3.935%	3	371	-61.719%
2025-12-02	15.7000	15.7000	15.5000	15.5000	-6.851%	6	369	-63.226%
2025-12-01	16.6400	16.6400	16.6400	16.6400	+7.355%	3	373	-65.745%
2025-11-20	15.5000	15.5000	15.5000	15.5000	-13.408%	1	373	-63.226%
2025-11-06	17.9000	17.9000	17.9000	17.9000	+5.605%	1	375	-68.156%
2025-11-05	16.9500	16.9500	16.9500	16.9500	-3.143%	1	374	-66.372%
2025-11-03	19.2500	19.2500	17.5000	17.5000	+2.941%	3	374	-67.429%
2025-10-17	17.0000	17.0000	17.0000	17.0000	-1.734%	1	374	-66.471%
2025-10-09	17.3000	17.3000	17.3000	17.3000	+8.125%	1	373	-67.052%
2025-10-01	16.0000	16.0000	16.0000	16.0000	+6.667%	20	374	-64.375%
2025-09-29	15.0000	15.0000	15.0000	15.0000	+1.695%	1	394	-62.000%
2025-09-26	14.7500	14.7500	14.7500	14.7500	+0.340%	1	395	-61.356%
2025-09-22	14.7000	14.7000	14.7000	14.7000	+6.522%	3	396	-61.224%
2025-09-15	13.8000	13.8000	13.8000	13.8000	+3.604%	10	399	-58.696%
2025-09-09	13.3200	13.3200	13.3200	13.3200	-4.310%	2	399	-57.207%
2025-09-04	13.9200	13.9200	13.9200	13.9200	+5.455%	3	401	-59.052%
2025-09-02	13.2000	13.2000	13.2000	13.2000	-2.295%	10	401	-56.818%
2025-08-29	13.5100	13.5100	13.5100	13.5100	-2.806%	1	412	-57.809%
2025-08-26	13.9000	13.9000	13.9000	13.9000	+4.120%	1	413	-58.993%
2025-08-22	12.9500	13.3500	12.9500	13.3500	+11.250%	9	413	-57.303%
2025-08-21	11.9500	12.0000	11.9500	12.0000	-4.762%	11	413	-52.500%
2025-08-18	13.0000	13.5500	12.6000	12.6000	+14.545%	15	424	-54.762%
2025-08-15	11.0000	11.0000	11.0000	11.0000	+41.935%	35	424	-48.182%
2025-08-14	7.7500	7.7500	7.7500	7.7500	-17.553%	1	459	-26.452%
2025-08-08	8.2000	9.4000	8.2000	9.4000	-1.053%	97	458	-39.362%
2025-08-07	9.0000	9.5000	9.0000	9.5000	+30.137%	3	444	-40.000%
2025-08-05	7.3000	7.3000	7.3000	7.3000	-9.542%	1	446	-21.918%
2025-07-30	8.0700	8.0700	8.0700	8.0700	-7.241%	2	446	-29.368%
2025-07-29	8.7000	8.7000	8.7000	8.7000	-0.911%	2	446	-34.483%
2025-07-28	8.7900	8.7900	8.7800	8.7800	-0.679%	2	448	-35.080%
2025-07-22	8.1000	8.8400	8.1000	8.8400	+2.791%	2	448	-35.520%
2025-07-15	8.6000	8.6000	8.6000	8.6000	0.000%	1	449	-33.721%
2025-07-10	8.6000	8.6000	8.6000	8.6000	+0.233%	1	449	-33.721%
2025-07-07	8.5800	8.5800	8.5800	8.5800	+3.125%	1	450	-33.566%
2025-07-03	7.5800	8.5000	7.5800	8.3200	+18.857%	9	453	-31.490%
2025-07-01	7.0000	7.0000	7.0000	7.0000	+10.236%	1	455	-18.571%
2025-06-30	6.4200	6.4200	6.3500	6.3500	+16.728%	3	456	-10.236%
2025-06-27	5.4400	5.4400	5.4400	5.4400	-11.545%	1	458	+4.779%
2025-06-26	6.1000	6.3800	5.5000	6.1500	+13.889%	24	458	-7.317%
2025-06-25	5.4800	5.4800	5.2000	5.4000	-1.818%	31	459	+5.556%
2025-06-24	5.0500	5.5000	5.0500	5.5000	+26.437%	8	432	+3.636%
2025-06-23	4.5300	4.5300	4.3500	4.3500	-5.844%	8	430	+31.034%
2025-06-20	4.6000	4.8000	4.6000	4.6200	+5.000%	20	426	+23.377%
2025-06-18	4.4500	4.5000	4.3400	4.4000	+9.181%	540	681	+29.545%
2025-06-17	4.0000	4.2100	3.7000	4.0300	-44.795%	612	681	+41.439%
2025-06-16	7.3000	7.3000	7.3000	7.3000	+1.389%	1	143	-21.918%
2025-06-13	7.5000	7.5000	7.2000	7.2000	+10.260%	6	143	-20.833%
2025-06-12	6.7100	6.7100	6.5300	6.5300	-1.805%	2	144	-12.711%
2025-06-11	6.3500	6.6500	6.3500	6.6500	+1.994%	11	144	-14.286%
2025-06-09	6.7000	6.7500	6.5000	6.5200	+13.391%	5	144	-12.577%
2025-06-03	5.7500	5.7500	5.7500	5.7500	+5.505%	1	146	-0.870%
2025-05-30	4.9000	5.4500	4.9000	5.4500	+10.548%	68	147	+4.587%
2025-05-29	5.0000	5.0500	4.9000	4.9300	-4.272%	16	150	+15.619%
2025-05-27	5.2000	5.2000	4.9000	5.1500	+3.000%	7	155	+10.680%
2025-05-23	5.0000	5.3500	5.0000	5.0000	+11.111%	30	150	+14.000%
2025-05-22	4.5000	4.6000	4.4000	4.5000	-47.245%	35	150	+26.667%
2025-05-21	8.5300	8.5300	8.5300	8.5300	-16.454%	1	115	-33.177%
2025-05-16	10.2100	10.2100	10.2100	10.2100	-2.762%	2	115	-44.172%
2025-05-15	9.9500	10.5000	9.9500	10.5000	+4.270%	3	114	-45.714%
2025-05-14	10.0700	10.0700	10.0700	10.0700	+2.755%	3	113	-43.396%
2025-05-13	10.5500	10.5500	9.8000	9.8000	+16.667%	7	113	-41.837%
2025-05-12	7.5000	8.4500	7.5000	8.4000	+19.149%	5	118	-32.143%
2025-05-09	6.3000	7.0600	6.3000	7.0500	+21.972%	16	122	-19.149%
2025-05-08	6.0000	6.0000	5.7800	5.7800	+9.057%	2	124	-1.384%
2025-05-07	5.3000	5.3000	5.3000	5.3000	+4.950%	1	124	+7.547%
2025-05-01	5.0500	5.0500	5.0500	5.0500	+5.870%	2	124	+12.871%
2025-04-30	4.7700	4.7700	4.7700	4.7700	-10.338%	3	122	+19.497%
2025-04-28	5.5000	5.6500	5.3200	5.3200	+9.691%	3	122	+7.143%
2025-04-24	5.0000	5.0000	4.8500	4.8500	+6.127%	16	121	+17.526%
2025-04-23	4.5800	4.5800	4.5700	4.5700	-2.766%	2	125	+24.726%
2025-04-22	4.9000	4.9000	4.7000	4.7000	+4.444%	6	124	+21.277%
2025-04-17	4.5000	4.5000	4.5000	4.5000	-1.099%	3	120	+26.667%
2025-04-16	4.5500	4.5500	4.5500	4.5500	-8.081%	2	120	+25.275%
2025-04-15	4.9500	4.9500	4.9500	4.9500	+19.277%	10	120	+15.152%
2025-04-11	4.1500	4.1500	4.1500	4.1500	-2.353%	2	110	+37.349%
2025-04-09	3.5000	4.2500	3.5000	4.2500	+20.397%	12	111	+34.118%
2025-04-08	4.2000	4.2000	3.5300	3.5300	-19.773%	11	111	+61.473%
2025-04-04	4.5000	4.5000	4.4000	4.4000	-2.222%	4	110	+29.545%
2025-04-02	4.5000	4.5000	4.5000	4.5000	+18.421%	3	108	+26.667%
2025-04-01	3.8000	3.8000	3.8000	3.8000	+5.556%	2	108	+50.000%
2025-03-31	3.6000	3.6000	3.6000	3.6000	-8.861%	5	106	+58.333%
2025-03-28	4.0000	4.0000	3.9500	3.9500	-2.469%	4	101	+44.304%
2025-03-27	4.0500	4.0500	4.0500	4.0500	-5.814%	1	99	+40.741%
2025-03-25	4.3000	4.3000	4.3000	4.3000	-3.371%	1	98	+32.558%
2025-03-24	4.4500	4.4500	4.4500	4.4500	+0.451%	2	97	+28.090%
2025-03-19	4.4300	4.4300	4.4300	4.4300	-13.137%	5	95	+28.668%
2025-03-17	4.6300	5.1000	4.6300	5.1000	+18.056%	8	90	+11.765%
2025-03-13	4.2700	4.3200	4.2700	4.3200	-10.928%	10	75	+31.944%
2025-03-06	4.8500	4.8500	4.8500	4.8500	-2.218%	3	75	+17.526%
2025-03-04	4.0000	4.9600	4.0000	4.9600	+10.468%	3	72	+14.919%
2025-03-03	4.7300	4.7300	4.4900	4.4900	-25.167%	4	71	+26.949%
2025-02-27	6.0000	6.0000	6.0000	6.0000	-7.692%	1	68	-5.000%
2025-02-24	6.5000	6.5000	6.5000	6.5000	-3.846%	5	68	-12.308%
2025-02-19	6.7600	6.7600	6.7600	6.7600	-2.171%	1	63	-15.680%
2025-02-18	6.9100	6.9100	6.9100	6.9100	+11.994%	1	62	-17.511%
2025-02-13	6.1700	6.1700	6.1700	6.1700	+2.833%	2	62	-7.618%
2025-02-12	6.0000	6.0000	6.0000	6.0000	-2.439%	2	62	-5.000%
2025-02-11	6.1500	6.1500	6.1500	6.1500	0.000%	10	60	-7.317%
2025-02-07	6.1500	6.1500	6.1500	6.1500	-12.143%	6	50	-7.317%
2025-01-23	7.0000	7.0000	7.0000	7.0000	+2.190%	1	47	-18.571%
2025-01-21	6.8500	6.8500	6.8500	6.8500	-17.470%	1	47	-16.788%
2025-01-08	8.3000	8.3000	8.3000	8.3000	-7.778%	3	47	-31.325%
2025-01-06	9.0000	9.0000	9.0000	9.0000	+8.434%	1	47	-36.667%
2024-11-22	8.3000	8.3000	8.3000	8.3000	+6.410%	6	47	-31.325%
2024-11-18	7.8000	7.8000	7.8000	7.8000	+0.645%	6	45	-26.923%
2024-11-15	7.7500	7.7500	7.7500	7.7500	-13.889%	2	39	-26.452%
2024-11-14	9.0000	9.0000	9.0000	9.0000	+13.924%	1	38	-36.667%
2024-11-12	7.9000	7.9000	7.9000	7.9000	-12.222%	1	37	-27.848%
2024-11-11	8.0000	9.0000	8.0000	9.0000	-33.726%	21	36	-36.667%
2024-11-04	13.4000	13.5800	13.4000	13.5800	+8.640%	15	16	-58.027%
2024-10-28	12.5000	12.5000	12.5000	12.5000	-10.714%	1	11	-54.400%
2024-10-08	14.0000	14.0000	14.0000	14.0000	0.000%	10	10	-59.286%