Dark

RUN20270115C30
RUN Jan 15 2027 30.00 Call (RUN270115C00030000)
option OPRA

EOD

Sep 30, 2026

0.0700+600.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0700	0.0700	0.0700	0.0700	+600.000%	2	4,307	0.000%
2026-09-29	0.0700	0.0700	0.0100	0.0100	-50.000%	5	4,308	+600.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	+100.000%	11	4,306	+250.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-83.333%	10	4,295	+600.000%
2026-08-20	0.0900	0.0900	0.0600	0.0600	-14.286%	3	4,305	+16.667%
2026-08-19	0.0600	0.0700	0.0600	0.0700	0.000%	8	4,307	0.000%
2026-08-18	0.0700	0.0700	0.0700	0.0700	-72.000%	10	4,311	0.000%
2026-08-11	0.2500	0.2500	0.2500	0.2500	+56.250%	1,000	4,317	-72.000%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-33.333%	2	4,421	-56.250%
2026-08-05	0.2400	0.2400	0.2400	0.2400	0.000%	3	4,423	-70.833%
2026-08-04	0.2300	0.2400	0.2300	0.2400	+20.000%	27	4,420	-70.833%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+25.000%	2	4,396	-65.000%
2026-07-31	0.1600	0.1600	0.1600	0.1600	0.000%	10	4,398	-56.250%
2026-07-28	0.1900	0.1900	0.1600	0.1600	-27.273%	92	4,388	-56.250%
2026-07-27	0.2200	0.2200	0.2200	0.2200	+22.222%	1	4,457	-68.182%
2026-07-24	0.1800	0.1800	0.1800	0.1800	-14.286%	40	4,458	-61.111%
2026-07-23	0.2200	0.2200	0.2100	0.2100	-30.000%	14	4,478	-66.667%
2026-07-21	0.3100	0.3100	0.3000	0.3000	-36.170%	5	4,467	-76.667%
2026-07-13	0.4700	0.4700	0.4700	0.4700	-6.000%	2	4,462	-85.106%
2026-07-10	0.6300	0.6300	0.5000	0.5000	+19.048%	11	4,462	-86.000%
2026-07-08	0.4200	0.4200	0.4200	0.4200	-23.636%	1	4,462	-83.333%
2026-07-06	0.5500	0.5500	0.5500	0.5500	+7.843%	10	4,462	-87.273%
2026-06-29	0.5500	0.5500	0.5100	0.5100	-30.137%	5	4,462	-86.275%
2026-06-26	0.7400	0.7400	0.7300	0.7300	0.000%	2	4,457	-90.411%
2026-06-25	1.1700	1.1700	0.7300	0.7300	-44.697%	8	4,455	-90.411%
2026-06-24	0.9400	1.6000	0.9400	1.3200	+186.957%	38	4,451	-94.697%
2026-06-23	0.5000	0.5000	0.4600	0.4600	-29.231%	2	4,458	-84.783%
2026-06-22	0.6500	0.6500	0.6500	0.6500	+8.333%	1	4,457	-89.231%
2026-06-18	0.5700	0.6000	0.5600	0.6000	+36.364%	12	4,435	-88.333%
2026-06-17	0.5000	0.5900	0.3800	0.4400	-32.308%	6	4,435	-84.091%
2026-06-15	0.6500	0.6500	0.6500	0.6500	+8.333%	10	4,435	-89.231%
2026-06-12	0.5400	0.6000	0.5400	0.6000	+17.647%	16	4,435	-88.333%
2026-06-11	0.5100	0.5100	0.5100	0.5100	-23.881%	1	4,435	-86.275%
2026-06-09	0.7500	0.7500	0.6700	0.6700	-26.374%	1,004	4,436	-89.552%
2026-06-05	0.9100	0.9100	0.9100	0.9100	-14.953%	5	3,592	-92.308%
2026-06-03	1.1100	1.1200	1.0700	1.0700	-10.833%	4	3,597	-93.458%
2026-06-02	1.1500	1.2000	1.1200	1.2000	-13.669%	3	3,600	-94.167%
2026-06-01	1.4000	1.4000	1.3900	1.3900	-12.025%	6	3,602	-94.964%
2026-05-29	1.5000	1.6300	1.5000	1.5800	+15.328%	17	3,607	-95.570%
2026-05-28	1.1700	1.3700	1.1700	1.3700	+5.385%	2	3,602	-94.891%
2026-05-27	1.2500	1.3000	1.2500	1.3000	+11.111%	6	3,603	-94.615%
2026-05-26	1.1700	1.1700	1.1700	1.1700	+6.364%	20	3,598	-94.017%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+1.852%	1	3,598	-93.636%
2026-05-21	1.0000	1.0800	1.0000	1.0800	+54.286%	3	3,597	-93.519%
2026-05-18	0.7000	0.7000	0.7000	0.7000	-9.091%	6	3,597	-90.000%
2026-05-15	0.7700	0.7700	0.7700	0.7700	-7.229%	1	3,596	-90.909%
2026-05-14	0.8300	0.8300	0.8300	0.8300	+7.792%	1	3,597	-91.566%
2026-05-13	0.7700	0.7700	0.7700	0.7700	+1.316%	1	3,595	-90.909%
2026-05-07	0.6600	0.9300	0.6600	0.7600	+8.571%	10	3,595	-90.789%
2026-05-05	0.8900	0.8900	0.7000	0.7000	0.000%	3	3,594	-90.000%
2026-04-28	0.7000	0.7000	0.7000	0.7000	-1.408%	2	3,594	-90.000%
2026-04-27	0.7100	0.7100	0.7100	0.7100	+39.216%	1	3,594	-90.141%
2026-04-20	0.5100	0.5100	0.5100	0.5100	-22.727%	1	3,593	-86.275%
2026-04-17	0.6600	0.6600	0.6600	0.6600	+10.000%	1	3,593	-89.394%
2026-04-14	0.7000	0.7800	0.6000	0.6000	-16.667%	26	3,592	-88.333%
2026-04-13	0.7200	0.7200	0.7200	0.7200	-13.253%	1	3,582	-90.278%
2026-04-09	0.9000	0.9000	0.8300	0.8300	-13.542%	21	3,583	-91.566%
2026-04-08	0.9600	0.9600	0.9600	0.9600	+12.941%	1	3,604	-92.708%
2026-04-07	0.8500	0.8500	0.8500	0.8500	-12.371%	1	3,603	-91.765%
2026-04-02	0.9700	0.9700	0.9700	0.9700	-11.818%	20	3,604	-92.784%
2026-03-31	0.8500	1.1000	0.8500	1.1000	+46.667%	8	3,604	-93.636%
2026-03-30	0.9800	0.9800	0.7500	0.7500	-11.765%	27	3,606	-90.667%
2026-03-26	0.9000	0.9000	0.8500	0.8500	-15.000%	23	3,606	-91.765%
2026-03-25	1.0000	1.0000	1.0000	1.0000	+19.048%	4	3,619	-93.000%
2026-03-20	0.9300	0.9300	0.8400	0.8400	-9.677%	9	3,615	-91.667%
2026-03-19	0.9400	0.9400	0.9000	0.9300	-7.000%	3	3,622	-92.473%
2026-03-16	0.9600	1.0000	0.9600	1.0000	+19.048%	2	3,623	-93.000%
2026-03-12	0.8400	0.8400	0.8400	0.8400	-3.448%	1	3,621	-91.667%
2026-03-10	0.8700	0.8700	0.8700	0.8700	+26.087%	10	3,622	-91.954%
2026-03-09	0.9300	0.9300	0.6900	0.6900	-27.368%	4	3,632	-89.855%
2026-03-05	0.9500	0.9500	0.9500	0.9500	+2.151%	2	3,650	-92.632%
2026-03-04	0.9500	0.9800	0.8800	0.9300	+3.333%	46	3,650	-92.473%
2026-03-03	0.9000	0.9000	0.9000	0.9000	-2.174%	9	3,614	-92.222%
2026-03-02	1.1500	1.1500	0.9200	0.9200	-17.857%	803	3,607	-92.391%
2026-02-27	2.6500	2.6500	1.1200	1.1200	-68.889%	2,073	2,994	-93.750%
2026-02-26	3.1000	3.6000	3.1000	3.6000	+3.746%	256	1,037	-98.056%
2026-02-25	3.6000	3.6000	3.3900	3.4700	-6.216%	24	952	-97.983%
2026-02-24	3.7000	3.7000	3.7000	3.7000	+13.497%	15	952	-98.108%
2026-02-23	3.3000	3.3000	3.2600	3.2600	-17.048%	2	950	-97.853%
2026-02-20	4.1000	4.1000	3.9300	3.9300	+17.313%	2	949	-98.219%
2026-02-17	3.2500	3.3500	3.2500	3.3500	+1.515%	11	949	-97.910%
2026-02-13	3.3000	3.3000	3.3000	3.3000	+13.793%	1	948	-97.879%
2026-02-12	3.2000	3.2000	2.9000	2.9000	-11.854%	7	948	-97.586%
2026-02-11	3.2500	3.2900	3.2500	3.2900	-13.421%	10	953	-97.872%
2026-02-10	3.8500	3.8500	3.7300	3.8000	+26.667%	37	959	-98.158%
2026-02-05	3.2500	3.4000	3.0000	3.0000	-21.053%	6	958	-97.667%
2026-02-04	3.6000	3.8000	3.6000	3.8000	+35.714%	11	958	-98.158%
2026-02-02	2.8000	2.8000	2.8000	2.8000	-9.677%	3	957	-97.500%
2026-01-30	3.1000	3.1000	3.1000	3.1000	-17.333%	1	957	-97.742%
2026-01-29	4.1000	4.1000	3.7500	3.7500	+7.143%	2	956	-98.133%
2026-01-26	3.5000	3.5000	3.5000	3.5000	+58.371%	90	954	-98.000%
2026-01-20	2.2500	2.2500	2.2100	2.2100	-18.148%	4	931	-96.833%
2026-01-16	2.7000	2.7000	2.7000	2.7000	-12.621%	20	950	-97.407%
2026-01-14	3.0800	3.0900	3.0600	3.0900	+4.040%	5	950	-97.735%
2026-01-13	2.9100	2.9700	2.9100	2.9700	+14.231%	5	950	-97.643%
2026-01-12	2.6000	2.6000	2.6000	2.6000	-3.704%	10	947	-97.308%
2026-01-09	2.8500	2.9100	2.7000	2.7000	-5.263%	31	947	-97.407%
2026-01-08	2.9000	2.9000	2.8200	2.8500	+18.257%	29	927	-97.544%
2026-01-07	2.7500	2.7500	2.4100	2.4100	-19.667%	3	933	-97.095%
2026-01-05	3.0800	3.0800	3.0000	3.0000	-14.286%	3	931	-97.667%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-21.875%	1	931	-98.000%
2025-12-29	4.4800	4.4800	4.4800	4.4800	+12.000%	1	931	-98.438%
2025-12-26	4.0000	4.0000	4.0000	4.0000	+6.952%	1	931	-98.250%
2025-12-23	3.7400	3.7400	3.7400	3.7400	+8.406%	1	930	-98.128%
2025-12-22	3.4500	3.4500	3.4500	3.4500	+0.291%	1	929	-97.971%
2025-12-19	3.4400	3.4400	3.4400	3.4400	+7.500%	1	929	-97.965%
2025-12-18	3.2000	3.2000	3.2000	3.2000	+14.695%	35	929	-97.813%
2025-12-16	2.7700	2.7900	2.7700	2.7900	-14.417%	7	894	-97.491%
2025-12-10	3.2600	3.2600	3.2600	3.2600	-1.212%	4	894	-97.853%
2025-12-08	3.3000	3.3000	3.3000	3.3000	-5.714%	4	898	-97.879%
2025-12-05	3.5000	3.5000	3.5000	3.5000	0.000%	1	898	-98.000%
2025-12-03	3.5000	3.5000	3.5000	3.5000	-9.091%	1	898	-98.000%
2025-11-20	4.9000	4.9000	3.8500	3.8500	-18.085%	24	898	-98.182%
2025-11-19	4.7000	4.7000	4.7000	4.7000	-9.615%	1	909	-98.511%
2025-11-12	5.2000	5.2000	5.2000	5.2000	+25.908%	1	908	-98.654%
2025-11-10	4.1300	4.1300	4.1300	4.1300	-12.128%	1	908	-98.305%
2025-11-06	4.7000	4.7000	4.7000	4.7000	-8.382%	1	907	-98.511%
2025-11-05	5.1300	5.1300	5.1300	5.1300	-2.286%	3	908	-98.635%
2025-11-03	5.6000	5.6000	5.2500	5.2500	+5.000%	2	903	-98.667%
2025-10-31	5.0000	5.0000	5.0000	5.0000	+9.890%	5	903	-98.600%
2025-10-30	4.5500	4.5500	4.5500	4.5500	-9.000%	1	898	-98.462%
2025-10-28	5.0000	5.0000	5.0000	5.0000	0.000%	1	899	-98.600%
2025-10-27	5.4000	5.4000	5.0000	5.0000	-5.660%	2	897	-98.600%
2025-10-24	5.3000	5.3000	5.3000	5.3000	-3.636%	4	897	-98.679%
2025-10-21	5.3500	5.5000	5.3500	5.5000	-11.003%	32	897	-98.727%
2025-10-15	5.8300	6.1800	5.8300	6.1800	+24.346%	6	897	-98.867%
2025-10-09	4.9500	4.9700	4.9000	4.9700	+5.745%	20	896	-98.592%
2025-10-07	4.3500	4.7000	4.3300	4.7000	+42.424%	37	868	-98.511%
2025-09-30	3.4500	3.4500	3.3000	3.3000	+6.109%	10	868	-97.879%
2025-09-25	3.1100	3.1100	3.1100	3.1100	-5.758%	20	859	-97.749%
2025-09-22	3.4000	3.4000	3.3000	3.3000	+14.983%	9	859	-97.879%
2025-09-19	3.1800	3.1800	2.8700	2.8700	+2.500%	20	857	-97.561%
2025-09-16	2.8000	2.8000	2.8000	2.8000	0.000%	1	849	-97.500%
2025-09-09	2.8000	2.8000	2.8000	2.8000	-20.000%	5	850	-97.500%
2025-09-05	3.1300	3.5000	3.0000	3.5000	+16.667%	40	850	-98.000%
2025-09-04	3.0000	3.0000	3.0000	3.0000	+5.263%	20	860	-97.667%
2025-08-29	2.7700	2.8500	2.7700	2.8500	-0.697%	239	639	-97.544%
2025-08-28	2.7500	2.8700	2.7500	2.8700	-1.375%	21	639	-97.561%
2025-08-27	2.9700	2.9700	2.8700	2.9100	-6.129%	48	625	-97.595%
2025-08-26	3.0000	3.1000	3.0000	3.1000	+24.498%	170	578	-97.742%
2025-08-22	2.5000	2.5000	2.4900	2.4900	+24.500%	4	409	-97.189%
2025-08-21	2.0000	2.0000	2.0000	2.0000	-11.504%	14	409	-96.500%
2025-08-18	2.5000	2.5000	2.2100	2.2600	+7.109%	204	409	-96.903%
2025-08-15	1.7500	2.1100	1.7500	2.1100	+106.863%	17	358	-96.682%
2025-08-12	1.0200	1.0200	1.0200	1.0200	+0.990%	1	357	-93.137%
2025-07-14	1.0100	1.0100	1.0100	1.0100	+26.250%	2	357	-93.069%
2025-05-09	0.6100	0.8000	0.6100	0.8000	+142.424%	82	355	-91.250%
2025-04-17	0.3300	0.3300	0.3300	0.3300	+17.857%	1	358	-78.788%
2025-04-09	0.2800	0.2800	0.2800	0.2800	-20.000%	4	358	-75.000%
2025-04-02	0.3500	0.3500	0.3500	0.3500	+16.667%	20	354	-80.000%
2025-03-21	0.3000	0.3000	0.3000	0.3000	-41.176%	2	334	-76.667%
2025-02-28	1.1200	1.1200	0.5000	0.5100	-36.250%	44	334	-86.275%
2025-02-24	0.8000	0.8000	0.8000	0.8000	+1.266%	13	315	-91.250%
2025-02-21	0.7900	0.7900	0.7900	0.7900	-10.227%	2	315	-91.139%
2025-02-06	0.8800	0.8800	0.8800	0.8800	-18.519%	2	314	-92.045%
2025-01-28	1.0800	1.0800	1.0800	1.0800	-24.476%	1	312	-93.519%
2025-01-24	1.4300	1.4300	1.4300	1.4300	+88.158%	2	311	-95.105%
2025-01-23	0.7600	0.7600	0.7600	0.7600	-24.000%	2	310	-90.789%
2025-01-21	1.0000	1.0000	1.0000	1.0000	-9.091%	1	297	-93.000%
2025-01-17	1.0900	1.1000	1.0900	1.1000	-26.667%	20	297	-93.636%
2024-12-18	1.5000	1.5000	1.5000	1.5000	0.000%	1	297	-95.333%
2024-12-13	1.5000	1.5000	1.5000	1.5000	-11.765%	10	297	-95.333%
2024-12-09	1.7000	1.7000	1.7000	1.7000	+14.094%	1	302	-95.882%
2024-12-06	1.4900	1.4900	1.4900	1.4900	-6.875%	2	301	-95.302%
2024-12-04	1.6000	1.6000	1.6000	1.6000	-15.789%	6	301	-95.625%
2024-11-26	1.9000	1.9000	1.9000	1.9000	+15.152%	15	301	-96.316%
2024-11-22	1.6500	1.6500	1.6500	1.6500	+26.923%	10	286	-95.758%
2024-11-13	1.3000	1.3000	1.3000	1.3000	-40.909%	6	291	-94.615%
2024-11-06	2.1400	2.2000	2.1400	2.2000	-35.673%	8	285	-96.818%
2024-11-04	3.4200	3.4200	3.4200	3.4200	-7.568%	4	293	-97.953%
2024-10-28	3.7000	3.7000	3.7000	3.7000	+15.625%	4	293	-98.108%
2024-10-25	3.2000	3.2000	3.2000	3.2000	-11.357%	8	289	-97.813%
2024-10-16	3.6100	3.6100	3.6100	3.6100	-17.202%	5	289	-98.061%
2024-10-03	4.4000	4.4000	4.3600	4.3600	-7.234%	279	294	-98.394%
2024-10-02	4.7000	4.7000	4.7000	4.7000	-15.009%	3	15	-98.511%
2024-09-30	5.2500	5.5300	5.2500	5.5300	-13.594%	4	12	-98.734%
2024-09-18	6.4000	6.4000	6.4000	6.4000	+7.926%	7	8	-98.906%
2024-09-16	5.9300	5.9300	5.9300	5.9300	0.000%	1	1	-98.820%