Dark

RUN20270115C5
RUN Jan 15 2027 5.00 Call (RUN270115C00005000)
option OPRA

EOD

Oct 1, 2026

3.00-5.363%(-0.17)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9000	3.0000	2.9000	3.0000	-5.363%	9	716	0.000%
2026-09-30	3.1700	3.1700	3.1700	3.1700	+5.667%	10	707	-5.363%
2026-09-28	3.0000	3.0000	3.0000	3.0000	-11.765%	3	707	0.000%
2026-09-25	3.4000	3.4000	3.4000	3.4000	+7.937%	2	704	-11.765%
2026-09-24	3.1500	3.1500	3.1500	3.1500	-21.250%	10	704	-4.762%
2026-09-22	4.0000	4.0000	4.0000	4.0000	-3.614%	2	704	-25.000%
2026-09-17	3.8700	4.1500	3.8700	4.1500	+15.278%	28	704	-27.711%
2026-09-16	3.6000	3.6000	3.6000	3.6000	-12.195%	3	679	-16.667%
2026-09-09	4.1000	4.1000	4.1000	4.1000	-3.529%	5	676	-26.829%
2026-08-24	4.2500	4.2500	4.2500	4.2500	-7.609%	25	671	-29.412%
2026-08-20	4.6000	4.6000	4.6000	4.6000	-15.596%	3	661	-34.783%
2026-08-07	5.4000	5.4500	5.1500	5.4500	-10.362%	14	661	-44.954%
2026-08-04	6.0800	6.0800	6.0800	6.0800	+5.190%	1	659	-50.658%
2026-08-03	5.7800	5.7800	5.7800	5.7800	+16.768%	1	659	-48.097%
2026-07-29	4.9500	4.9500	4.9500	4.9500	-8.333%	3	659	-39.394%
2026-07-24	5.4000	5.4000	5.4000	5.4000	-4.425%	1	659	-44.444%
2026-07-23	5.7000	5.7000	5.6500	5.6500	-13.077%	6	659	-46.903%
2026-07-22	6.5000	6.5000	6.5000	6.5000	-11.323%	1	659	-53.846%
2026-07-17	7.3300	7.3300	7.3300	7.3300	+1.103%	1	659	-59.072%
2026-07-16	7.2500	7.2500	7.2500	7.2500	-5.476%	1	659	-58.621%
2026-07-10	7.6700	7.6700	7.6700	7.6700	-31.579%	1	659	-60.887%
2026-06-24	11.1600	11.2100	11.1600	11.2100	+27.386%	3	659	-73.238%
2026-06-08	8.8000	8.8000	8.8000	8.8000	-7.466%	1	662	-65.909%
2026-06-05	9.5100	9.5100	9.5100	9.5100	-10.028%	1	662	-68.454%
2026-05-28	10.5700	10.5700	10.5700	10.5700	+22.197%	1	662	-71.618%
2026-05-20	8.6500	8.6500	8.6500	8.6500	-6.789%	1	662	-65.318%
2026-05-15	9.2800	9.2800	9.2800	9.2800	+11.807%	2	661	-67.672%
2026-04-27	8.3000	8.3000	8.3000	8.3000	+9.934%	2	661	-63.855%
2026-04-21	7.5500	7.5500	7.5500	7.5500	0.000%	1	661	-60.265%
2026-04-20	7.5500	7.5500	7.5500	7.5500	-4.672%	5	661	-60.265%
2026-04-17	7.9200	7.9200	7.9200	7.9200	-1.124%	29	666	-62.121%
2026-04-15	8.0100	8.0100	8.0100	8.0100	-6.534%	1	666	-62.547%
2026-04-14	8.6000	8.7000	8.5300	8.5700	+2.024%	81	667	-64.994%
2026-03-24	8.4000	8.4000	8.4000	8.4000	+21.739%	1	660	-64.286%
2026-03-09	6.9000	6.9000	6.9000	6.9000	-7.631%	1	660	-56.522%
2026-03-06	7.4700	7.4700	7.4700	7.4700	+0.268%	4	660	-59.839%
2026-03-05	7.4500	7.4500	7.4500	7.4500	-21.081%	1	660	-59.732%
2026-02-27	9.5000	9.5000	8.5000	9.4400	-40.025%	3	660	-68.220%
2026-02-24	15.7400	15.7400	15.7400	15.7400	+3.963%	2	660	-80.940%
2026-02-23	15.1700	15.1700	15.1400	15.1400	+10.916%	2	660	-80.185%
2026-02-12	13.2000	13.8500	13.2000	13.6500	-9.000%	5	660	-78.022%
2026-02-04	15.0000	15.0000	15.0000	15.0000	+17.188%	5	660	-80.000%
2026-01-21	12.8000	12.8000	12.8000	12.8000	+4.746%	1	660	-76.563%
2026-01-20	12.2200	12.2200	12.2200	12.2200	-13.025%	2	660	-75.450%
2025-12-31	14.0500	14.0500	14.0500	14.0500	-6.333%	1	660	-78.648%
2025-12-23	15.0000	15.0000	15.0000	15.0000	-3.101%	1	660	-80.000%
2025-12-22	15.3100	15.4800	15.3100	15.4800	+19.077%	2	661	-80.620%
2025-12-05	13.0000	13.0000	13.0000	13.0000	+1.325%	2	661	-76.923%
2025-12-03	12.8300	12.8300	12.8300	12.8300	-6.350%	1	661	-76.617%
2025-12-02	13.7000	13.7000	13.7000	13.7000	-16.412%	2	661	-78.102%
2025-11-28	16.3900	16.3900	16.3900	16.3900	+20.959%	1	661	-81.696%
2025-11-24	13.5500	13.5500	13.5500	13.5500	-3.490%	2	661	-77.860%
2025-11-21	14.0400	14.0400	14.0400	14.0400	-5.135%	2	661	-78.632%
2025-11-20	14.8000	14.8000	14.8000	14.8000	+1.370%	2	661	-79.730%
2025-11-17	14.6000	14.6000	14.6000	14.6000	+5.036%	1	661	-79.452%
2025-11-11	13.9000	13.9000	13.9000	13.9000	-7.641%	3	662	-78.417%
2025-11-10	15.0500	15.0500	15.0500	15.0500	-5.938%	1	662	-80.066%
2025-11-06	16.0000	16.0000	16.0000	16.0000	-0.374%	1	662	-81.250%
2025-10-21	16.0600	16.0600	16.0600	16.0600	-0.925%	10	662	-81.320%
2025-10-13	16.2100	16.2100	16.2100	16.2100	+3.578%	1	667	-81.493%
2025-10-09	15.6500	15.6500	15.6500	15.6500	+0.064%	1	666	-80.831%
2025-10-07	15.2000	15.6400	15.2000	15.6400	+18.395%	5	667	-80.818%
2025-09-26	13.5000	13.5000	13.2100	13.2100	+13.196%	13	667	-77.290%
2025-09-24	11.6700	11.6700	11.6700	11.6700	-10.575%	1	667	-74.293%
2025-09-23	13.0500	13.0500	13.0500	13.0500	+5.412%	1	667	-77.011%
2025-09-19	12.3800	12.3800	12.3800	12.3800	+9.267%	1	667	-75.767%
2025-09-18	11.3300	11.3300	11.3300	11.3300	-5.583%	1	667	-73.522%
2025-09-08	12.0000	12.0000	12.0000	12.0000	0.000%	3	667	-75.000%
2025-09-03	12.0000	12.0000	12.0000	12.0000	+7.143%	3	667	-75.000%
2025-09-02	11.2000	11.2000	11.2000	11.2000	-10.400%	1	667	-73.214%
2025-08-26	12.5000	12.5000	12.5000	12.5000	+13.636%	3	667	-76.000%
2025-08-19	11.0000	11.0000	11.0000	11.0000	0.000%	3	670	-72.727%
2025-08-18	11.0000	11.0000	11.0000	11.0000	+17.021%	1	670	-72.727%
2025-08-15	9.0000	10.4100	9.0000	9.4000	+42.857%	43	671	-68.085%
2025-08-14	6.8500	6.8800	6.4000	6.5800	-8.101%	8	694	-54.407%
2025-08-13	7.5000	7.5000	7.1600	7.1600	-4.533%	7	698	-58.101%
2025-08-12	7.5000	7.5000	7.5000	7.5000	-3.226%	2	700	-60.000%
2025-08-08	7.7500	7.7500	7.7500	7.7500	-5.488%	1	702	-61.290%
2025-08-07	7.5000	8.2000	7.5000	8.2000	+46.429%	11	703	-63.415%
2025-08-06	5.6000	5.6000	5.6000	5.6000	-11.811%	3	704	-46.429%
2025-08-01	6.3500	6.4500	6.3000	6.3500	-11.189%	11	704	-52.756%
2025-07-29	7.5000	7.5000	6.9400	7.1500	0.000%	53	713	-58.042%
2025-07-25	7.1500	7.1500	7.1500	7.1500	-5.921%	3	714	-58.042%
2025-07-22	7.6000	7.6000	7.6000	7.6000	+13.433%	1	717	-60.526%
2025-07-18	6.7000	6.7000	6.7000	6.7000	-4.286%	1	717	-55.224%
2025-07-16	7.0000	7.0000	7.0000	7.0000	+5.263%	3	716	-57.143%
2025-07-15	7.5000	7.6000	6.6500	6.6500	-5.000%	3	719	-54.887%
2025-07-14	7.0200	7.1400	7.0000	7.0000	+6.383%	102	719	-57.143%
2025-07-11	6.7000	6.7000	6.5800	6.5800	-11.796%	2	819	-54.407%
2025-07-10	7.4500	7.4600	7.4500	7.4600	+6.571%	2	818	-59.786%
2025-07-09	7.0000	7.0000	7.0000	7.0000	+8.359%	1	818	-57.143%
2025-07-08	6.7700	6.7700	6.3000	6.4600	-13.867%	57	818	-53.560%
2025-07-07	6.7000	7.5000	6.7000	7.5000	+5.634%	15	831	-60.000%
2025-07-03	6.8000	7.3000	6.7500	7.1000	+12.698%	79	861	-57.746%
2025-07-02	6.1300	6.3000	6.1300	6.3000	+10.526%	3	861	-52.381%
2025-07-01	5.1000	6.0000	5.1000	5.7000	+10.680%	5	872	-47.368%
2025-06-30	5.4000	5.6000	5.1500	5.1500	+11.472%	17	874	-41.748%
2025-06-27	4.7500	4.7500	4.6200	4.6200	-7.600%	4	885	-35.065%
2025-06-26	5.0000	5.2000	4.9400	5.0000	+9.170%	20	886	-40.000%
2025-06-25	4.2900	4.7000	4.2900	4.5800	+3.386%	43	904	-34.498%
2025-06-24	3.8000	4.5000	3.8000	4.4300	+23.056%	345	908	-32.280%
2025-06-23	3.6000	3.7000	3.6000	3.6000	-4.000%	119	989	-16.667%
2025-06-20	4.1500	4.2500	3.7500	3.7500	+1.351%	206	882	-20.000%
2025-06-18	3.3700	3.7000	3.3100	3.7000	+8.824%	366	931	-18.919%
2025-06-17	3.0000	3.6000	2.8500	3.4000	-48.485%	556	931	-11.765%
2025-06-13	5.1500	6.6000	5.0000	6.6000	+28.155%	28	639	-54.545%
2025-06-12	5.1500	5.1500	5.1500	5.1500	-8.036%	3	649	-41.748%
2025-06-11	5.6000	5.6000	5.6000	5.6000	-1.754%	1	651	-46.429%
2025-06-10	5.7000	5.7000	5.7000	5.7000	+0.529%	3	652	-47.368%
2025-06-09	5.6000	5.6700	5.5800	5.6700	+6.981%	7	655	-47.090%
2025-06-06	5.5500	5.5500	5.1000	5.3000	+1.923%	14	654	-43.396%
2025-06-05	5.3900	5.3900	5.2000	5.2000	-1.701%	6	649	-42.308%
2025-06-04	5.4500	5.4500	5.2900	5.2900	+4.752%	3	649	-43.289%
2025-06-03	4.6000	5.0500	4.6000	5.0500	+23.171%	8	649	-40.594%
2025-06-02	4.0500	4.1000	4.0000	4.1000	-7.865%	10	644	-26.829%
2025-05-30	4.2000	4.4500	4.2000	4.4500	+17.105%	10	646	-32.584%
2025-05-28	3.8500	3.8500	3.6500	3.8000	-9.524%	3	643	-21.053%
2025-05-27	4.0500	4.2000	4.0000	4.2000	+1.205%	23	642	-28.571%
2025-05-23	3.8600	4.4000	3.6500	4.1500	+10.372%	56	614	-27.711%
2025-05-22	4.0000	4.0000	3.3500	3.7600	-47.922%	123	614	-20.213%
2025-05-21	7.2200	7.2200	7.2200	7.2200	-12.485%	1	513	-58.449%
2025-05-20	8.2500	8.2500	8.2500	8.2500	+10.590%	1	513	-63.636%
2025-05-19	7.4600	7.4600	7.4600	7.4600	-7.329%	1	514	-59.786%
2025-05-16	8.0500	8.0500	8.0500	8.0500	+0.625%	2	514	-62.733%
2025-05-14	8.0000	8.0000	8.0000	8.0000	-1.235%	2	515	-62.500%
2025-05-13	9.0000	9.0000	7.7500	8.1000	+12.344%	19	517	-62.963%
2025-05-12	6.5000	7.2100	6.5000	7.2100	+24.957%	16	530	-58.391%
2025-05-09	5.6000	5.7700	5.6000	5.7700	+15.400%	140	543	-48.007%
2025-05-08	4.8000	5.0000	4.5500	5.0000	+35.501%	3	541	-40.000%
2025-05-05	3.6900	3.6900	3.6900	3.6900	-14.186%	1	542	-18.699%
2025-05-02	4.3000	4.3000	4.3000	4.3000	+8.861%	2	541	-30.233%
2025-04-30	3.9200	3.9500	3.9200	3.9500	+5.333%	4	542	-24.051%
2025-04-24	3.7500	3.8200	3.7500	3.7500	0.000%	5	543	-20.000%
2025-04-23	3.5000	3.7500	3.5000	3.7500	0.000%	2	542	-20.000%
2025-04-22	3.7500	3.7500	3.7500	3.7500	+10.294%	1	541	-20.000%
2025-04-21	3.4000	3.4000	3.4000	3.4000	+4.615%	1	542	-11.765%
2025-04-17	3.2500	3.2500	3.2500	3.2500	-8.451%	2	544	-7.692%
2025-04-16	3.5500	3.5500	3.5500	3.5500	-1.934%	4	544	-15.493%
2025-04-14	3.6200	3.6200	3.6200	3.6200	+8.060%	1	540	-17.127%
2025-04-11	3.3500	3.3500	3.3500	3.3500	+6.349%	2	540	-10.448%
2025-04-10	3.0500	3.1500	3.0500	3.1500	-7.353%	3	539	-4.762%
2025-04-09	3.0100	3.4000	3.0000	3.4000	+13.333%	5	536	-11.765%
2025-04-08	3.2200	3.2200	3.0000	3.0000	-19.786%	3	534	0.000%
2025-04-07	3.1100	4.0000	3.1100	3.7400	+8.406%	105	531	-19.786%
2025-04-04	3.0900	3.7000	3.0900	3.4500	+11.290%	212	531	-13.043%
2025-04-03	3.2100	3.2100	3.1000	3.1000	+8.392%	2	428	-3.226%
2025-03-31	2.9500	2.9800	2.7500	2.8600	-6.536%	16	427	+4.895%
2025-03-28	3.0500	3.1000	3.0000	3.0600	+2.000%	194	431	-1.961%
2025-03-27	3.1000	3.1000	3.0000	3.0000	-6.250%	9	353	0.000%
2025-03-26	3.2000	3.2000	3.1200	3.2000	-8.571%	4	344	-6.250%
2025-03-25	3.5000	3.5000	3.5000	3.5000	0.000%	1	341	-14.286%
2025-03-24	3.5800	3.5800	3.5000	3.5000	+6.061%	18	340	-14.286%
2025-03-20	3.3000	3.3000	3.3000	3.3000	+1.538%	1	343	-9.091%
2025-03-13	3.3000	3.3000	3.2500	3.2500	-8.451%	18	324	-7.692%
2025-03-12	3.5500	3.5500	3.5500	3.5500	-10.127%	10	324	-15.493%
2025-03-05	3.7800	3.9500	3.6100	3.9500	+27.010%	23	324	-24.051%
2025-03-04	3.1100	3.1100	3.1100	3.1100	-2.508%	70	311	-3.537%
2025-03-03	3.6000	3.6000	3.1300	3.1900	-33.542%	45	311	-5.956%
2025-02-28	4.8000	4.8000	4.8000	4.8000	-15.937%	2	300	-37.500%
2025-02-18	5.7100	5.7100	5.7100	5.7100	+3.818%	1	300	-47.461%
2025-02-14	5.4500	5.5000	5.4500	5.5000	0.000%	160	308	-45.455%
2025-02-13	4.7500	5.5000	4.7500	5.5000	+13.402%	2	308	-45.455%
2025-02-12	4.8200	4.8800	4.8200	4.8500	-3.000%	100	306	-38.144%
2025-02-11	5.0500	5.0500	4.9000	5.0000	-4.398%	85	207	-40.000%
2025-02-10	5.2300	5.2300	5.2300	5.2300	+2.348%	10	129	-42.639%
2025-02-07	5.4000	5.4000	5.1100	5.1100	-9.877%	6	119	-41.292%
2025-02-03	5.6700	5.6700	5.6700	5.6700	-9.280%	1	117	-47.090%
2025-01-29	6.2500	6.2500	6.2500	6.2500	+12.613%	4	116	-52.000%
2025-01-22	5.5500	5.5500	5.5500	5.5500	-9.016%	2	116	-45.946%
2025-01-13	6.1000	6.1000	6.1000	6.1000	-14.326%	1	116	-50.820%
2025-01-06	7.1200	7.1200	7.1200	7.1200	+8.702%	1	116	-57.865%
2024-12-27	6.6000	6.6000	6.5500	6.5500	-2.239%	4	116	-54.198%
2024-12-26	6.7000	6.7000	6.7000	6.7000	+13.559%	1	116	-55.224%
2024-12-19	6.2200	6.2200	5.9000	5.9000	-13.743%	3	117	-49.153%
2024-12-18	6.8500	6.8500	6.8400	6.8400	+2.090%	45	114	-56.140%
2024-12-13	6.7000	6.7000	6.7000	6.7000	-4.965%	42	69	-55.224%
2024-12-11	7.0500	7.0500	7.0500	7.0500	0.000%	2	48	-57.447%
2024-12-06	6.8500	7.0500	6.8500	7.0500	+2.920%	4	46	-57.447%
2024-12-05	6.9000	6.9000	6.8500	6.8500	-8.667%	15	45	-56.204%
2024-12-04	7.4900	7.5000	7.4900	7.5000	-6.250%	2	30	-60.000%
2024-11-26	8.0000	8.0000	8.0000	8.0000	+14.286%	2	28	-62.500%
2024-11-22	7.0000	7.0000	7.0000	7.0000	+2.190%	6	26	-57.143%
2024-11-21	7.3500	7.3500	6.8500	6.8500	+3.788%	6	26	-56.204%
2024-11-19	6.6000	6.6000	6.6000	6.6000	+2.326%	1	23	-54.545%
2024-11-18	6.6500	6.6500	6.4500	6.4500	-6.522%	4	23	-53.488%
2024-11-15	6.9000	6.9000	6.9000	6.9000	-0.719%	6	19	-56.522%
2024-11-14	6.9500	6.9500	6.9500	6.9500	+15.833%	1	16	-56.835%
2024-11-12	6.3000	6.3000	6.0000	6.0000	-9.091%	3	15	-50.000%
2024-11-11	6.6000	6.6000	6.6000	6.6000	-1.493%	1	12	-54.545%
2024-11-08	6.7000	6.7000	6.7000	6.7000	-22.093%	2	11	-55.224%
2024-11-07	8.3500	8.6000	8.3500	8.6000	-30.924%	3	10	-65.116%
2024-11-05	12.4500	12.4500	12.4500	12.4500	+2.049%	1	7	-75.904%
2024-11-04	12.2000	12.2000	12.2000	12.2000	+13.488%	4	6	-75.410%
2024-10-31	10.7500	10.7500	10.7500	10.7500	0.000%	2	2	-72.093%