Dark

RUN20270115P13
RUN Jan 15 2027 13.00 Put (RUN270115P00013000)
option OPRA

EOD

Sep 25, 2026

5.10+13.839%(+0.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.0900	5.1000	5.0900	5.1000	+13.839%	10	6,962	0.000%
2026-08-24	4.4800	4.4800	4.4800	4.4800	+14.872%	50	6,952	+13.839%
2026-08-17	3.9000	3.9000	3.9000	3.9000	-4.177%	11	7,002	+30.769%
2026-08-13	4.0700	4.0700	4.0700	4.0700	+0.246%	1	6,991	+25.307%
2026-08-12	4.0600	4.0600	4.0600	4.0600	-4.471%	40	6,991	+25.616%
2026-08-07	4.2500	4.2500	4.2500	4.2500	+8.974%	1	6,991	+20.000%
2026-08-05	3.9000	3.9000	3.9000	3.9000	-14.847%	1	6,990	+30.769%
2026-07-28	4.5800	4.5800	4.5800	4.5800	+10.361%	1	6,990	+11.354%
2026-07-23	3.8500	4.1500	3.8500	4.1500	+25.758%	34	6,990	+22.892%
2026-07-20	3.3000	3.3000	3.3000	3.3000	-2.655%	5	6,958	+54.545%
2026-07-09	3.3900	3.3900	3.3900	3.3900	+12.625%	19	6,953	+50.442%
2026-07-02	3.0600	3.0600	3.0100	3.0100	+2.730%	53	6,919	+69.435%
2026-07-01	2.9100	2.9300	2.9100	2.9300	+4.643%	28	6,919	+74.061%
2026-06-30	2.8000	2.8000	2.8000	2.8000	-2.778%	1	6,947	+82.143%
2026-06-26	2.8800	2.8800	2.8800	2.8800	+4.727%	1	6,947	+77.083%
2026-06-25	2.7500	2.7500	2.7500	2.7500	+17.021%	1	6,947	+85.455%
2026-06-24	2.1400	2.3500	2.1000	2.3500	-20.068%	92	6,947	+117.021%
2026-06-23	2.9400	2.9400	2.9400	2.9400	+1.379%	1	6,999	+73.469%
2026-06-18	3.0000	3.0000	2.9000	2.9000	-9.375%	8	6,959	+75.862%
2026-06-12	3.2000	3.2000	3.2000	3.2000	-11.111%	43	6,959	+59.375%
2026-06-11	3.6000	3.6000	3.6000	3.6000	0.000%	19	6,959	+41.667%
2026-06-10	3.6000	3.6000	3.6000	3.6000	+54.506%	1	6,944	+41.667%
2026-05-29	2.2100	2.3300	2.2100	2.3300	-6.426%	5	6,943	+118.884%
2026-05-28	2.4900	2.4900	2.4900	2.4900	-2.734%	2	6,938	+104.819%
2026-05-27	2.6600	2.6600	2.5600	2.5600	-16.066%	2	6,940	+99.219%
2026-05-20	3.0500	3.0500	3.0400	3.0500	-3.175%	303	6,942	+67.213%
2026-05-19	3.1500	3.1500	3.1500	3.1500	+30.165%	1	6,890	+61.905%
2026-05-14	2.4200	2.4200	2.4200	2.4200	-10.370%	2	6,890	+110.744%
2026-05-08	2.7000	2.7000	2.7000	2.7000	-1.818%	2	6,888	+88.889%
2026-05-07	2.7500	2.8200	2.7500	2.7500	-23.611%	91	6,886	+85.455%
2026-04-22	3.6000	3.6000	3.6000	3.6000	-1.907%	1	6,797	+41.667%
2026-04-20	3.6700	3.6700	3.6700	3.6700	+10.876%	1	6,798	+38.965%
2026-04-14	3.3700	3.3700	3.3100	3.3100	-3.499%	10	6,799	+54.079%
2026-04-07	3.4300	3.4300	3.4300	3.4300	+7.862%	10	6,801	+48.688%
2026-04-02	3.1800	3.1800	3.1800	3.1800	-15.200%	1	6,790	+60.377%
2026-03-27	3.7500	3.7500	3.7500	3.7500	+5.634%	1	6,790	+36.000%
2026-03-25	3.5500	3.5500	3.5500	3.5500	-4.054%	10	6,789	+43.662%
2026-03-24	3.7000	3.7000	3.7000	3.7000	-3.896%	13	6,779	+37.838%
2026-03-16	3.7500	3.8500	3.7500	3.8500	-4.703%	61	6,792	+32.468%
2026-03-13	4.0400	4.0400	4.0400	4.0400	+2.020%	1	6,755	+26.238%
2026-03-11	3.9600	3.9600	3.9600	3.9600	-13.913%	1	6,756	+28.788%
2026-03-09	4.6700	4.6700	4.6000	4.6000	+9.524%	75	6,757	+10.870%
2026-03-04	4.2000	4.2000	4.2000	4.2000	+6.061%	10	6,838	+21.429%
2026-03-02	3.9100	4.0500	3.8000	3.9600	+2.062%	5,460	6,828	+28.788%
2026-02-27	3.3300	3.8800	3.3300	3.8800	+84.762%	7	2,144	+31.443%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-9.483%	31	2,143	+142.857%
2026-01-30	2.3500	2.5200	2.2800	2.3200	+11.005%	432	2,174	+119.828%
2026-01-28	2.0900	2.0900	2.0900	2.0900	+6.633%	20	1,834	+144.019%
2026-01-27	1.9600	1.9600	1.9600	1.9600	+1.554%	1	1,854	+160.204%
2026-01-26	1.7500	1.9300	1.7500	1.9300	-29.044%	260	1,855	+164.249%
2026-01-07	2.7000	2.7200	2.7000	2.7200	+8.800%	42	1,717	+87.500%
2026-01-06	2.5000	2.5000	2.5000	2.5000	+5.485%	5	1,717	+104.000%
2026-01-02	2.3300	2.3700	2.3300	2.3700	-3.265%	10	1,717	+115.190%
2025-12-31	2.4500	2.4500	2.4500	2.4500	+2.941%	1	1,707	+108.163%
2025-12-29	2.3800	2.3800	2.3800	2.3800	-0.833%	1	1,707	+114.286%
2025-12-26	2.5000	2.5000	2.4000	2.4000	-4.000%	2	1,708	+112.500%
2025-12-23	2.4500	2.5000	2.4500	2.5000	+2.041%	3	1,706	+104.000%
2025-12-22	2.4500	2.4500	2.4500	2.4500	-14.931%	1	1,707	+108.163%
2025-12-16	2.8500	2.8800	2.8500	2.8800	+3.597%	2	1,707	+77.083%
2025-12-12	2.7800	2.7800	2.7800	2.7800	-3.136%	22	1,706	+83.453%
2025-12-04	2.8700	2.8700	2.8700	2.8700	-11.692%	4	1,706	+77.700%
2025-11-21	3.2500	3.2500	3.2500	3.2500	+3.175%	54	1,706	+56.923%
2025-11-20	3.1500	3.1500	3.1500	3.1500	+8.997%	1	1,653	+61.905%
2025-11-19	2.8900	2.8900	2.8900	2.8900	+2.120%	1	1,652	+76.471%
2025-11-13	2.8300	2.8300	2.8300	2.8300	-11.285%	1	1,651	+80.212%
2025-11-04	3.1900	3.1900	3.1900	3.1900	+10.000%	1	1,652	+59.875%
2025-10-30	2.8500	2.9000	2.8500	2.9000	+7.807%	3	1,652	+75.862%
2025-10-24	2.6900	2.6900	2.6900	2.6900	-3.929%	1	1,650	+89.591%
2025-10-21	2.7400	2.8000	2.7400	2.8000	+1.818%	152	1,649	+82.143%
2025-10-16	2.7500	2.7500	2.7500	2.7500	-5.822%	1	1,788	+85.455%
2025-10-13	2.9300	2.9300	2.9200	2.9200	-4.262%	60	1,789	+74.658%
2025-10-10	3.0500	3.0500	3.0500	3.0500	+8.156%	1	1,729	+67.213%
2025-10-09	2.8200	2.8200	2.8200	2.8200	-4.407%	100	1,730	+80.851%
2025-10-06	2.9500	2.9500	2.9500	2.9500	-21.958%	1	1,830	+72.881%
2025-10-03	3.7900	3.7900	3.7800	3.7800	+22.330%	100	1,830	+34.921%
2025-10-01	3.0900	3.0900	3.0900	3.0900	-3.438%	1	1,730	+65.049%
2025-09-23	3.2000	3.2000	3.2000	3.2000	-7.246%	1	1,729	+59.375%
2025-09-16	3.4500	3.4500	3.4500	3.4500	0.000%	1	1,728	+47.826%
2025-09-15	3.4500	3.4500	3.4500	3.4500	-1.429%	10	1,728	+47.826%
2025-09-12	3.5000	3.5000	3.5000	3.5000	+7.692%	1	1,728	+45.714%
2025-09-08	3.3000	3.3000	3.2500	3.2500	+4.839%	100	1,728	+56.923%
2025-09-05	3.2000	3.2000	3.1000	3.1000	-10.145%	151	1,628	+64.516%
2025-09-04	3.4000	3.8500	3.4000	3.4500	-1.146%	3	1,595	+47.826%
2025-08-28	3.4900	3.4900	3.4900	3.4900	+2.647%	1	1,596	+46.132%
2025-08-27	3.3700	3.4000	3.3700	3.4000	-2.299%	2	1,597	+50.000%
2025-08-25	3.5000	3.5000	3.4800	3.4800	-11.224%	3	1,596	+46.552%
2025-08-21	3.9000	3.9200	3.9000	3.9200	+7.397%	5	1,596	+30.102%
2025-08-20	3.6300	3.6500	3.6300	3.6500	-1.351%	6	1,594	+39.726%
2025-08-19	3.7200	3.7200	3.7000	3.7000	+0.817%	2	1,592	+37.838%
2025-08-18	3.7500	3.8300	3.6700	3.6700	-18.444%	5	1,592	+38.965%
2025-08-15	4.5000	4.5000	4.5000	4.5000	-13.462%	1	1,591	+13.333%
2025-08-14	5.2000	5.2000	5.1900	5.2000	+6.122%	1,400	1,591	-1.923%
2025-08-12	4.9000	4.9000	4.9000	4.9000	+1.660%	1	217	+4.082%
2025-08-11	4.8500	4.8500	4.8200	4.8200	-4.554%	2	216	+5.809%
2025-08-08	5.0500	5.0500	5.0500	5.0500	+3.061%	1	215	+0.990%
2025-08-07	4.7500	4.9000	4.7500	4.9000	-15.517%	15	215	+4.082%
2025-08-05	5.8000	5.8000	5.8000	5.8000	+6.033%	1	205	-12.069%
2025-07-24	5.4700	5.4700	5.4700	5.4700	-0.545%	1	204	-6.764%
2025-07-21	5.6500	5.6500	5.5000	5.5000	-3.509%	3	203	-7.273%
2025-07-11	5.7000	5.7000	5.7000	5.7000	-2.564%	1	202	-10.526%
2025-07-03	6.0200	6.1000	5.8500	5.8500	-10.000%	25	179	-12.821%
2025-07-01	6.5000	6.5000	6.5000	6.5000	-20.245%	1	183	-21.538%
2025-06-18	8.1500	8.1500	8.1500	8.1500	-0.610%	1	183	-37.423%
2025-06-17	8.2700	8.2700	8.2000	8.2000	+25.191%	2	183	-37.805%
2025-06-16	6.5500	6.5500	6.5200	6.5500	-21.557%	3	183	-22.137%
2025-05-22	8.3500	8.3500	8.3500	8.3500	+80.736%	10	181	-38.922%
2025-05-16	4.8500	4.8500	4.6200	4.6200	-2.737%	8	181	+10.390%
2025-05-13	3.9900	4.7500	3.9900	4.7500	-18.803%	25	182	+7.368%
2025-05-09	5.8500	5.8500	5.8500	5.8500	-13.333%	20	168	-12.821%
2025-05-02	6.7500	6.7500	6.7500	6.7500	-0.442%	30	173	-24.444%
2025-04-25	6.7800	6.7800	6.7800	6.7800	-4.507%	2	181	-24.779%
2025-04-14	7.1000	7.1000	7.1000	7.1000	-7.792%	5	181	-28.169%
2025-04-10	7.7000	7.7000	7.7000	7.7000	+4.762%	1	186	-33.766%
2025-04-07	7.3500	7.3500	7.3500	7.3500	-5.161%	10	186	-30.612%
2025-03-28	7.7500	7.7500	7.7500	7.7500	+8.240%	2	196	-34.194%
2025-03-20	7.1600	7.1600	7.1600	7.1600	+0.562%	5	197	-28.771%
2025-03-19	7.1200	7.1200	7.1200	7.1200	+3.188%	1	197	-28.371%
2025-02-28	6.9000	6.9000	6.9000	6.9000	+11.111%	4	196	-26.087%
2025-02-18	6.2100	6.2100	6.2100	6.2100	-3.571%	1	196	-17.874%
2025-02-10	6.4400	6.4400	6.4400	6.4400	+4.039%	10	196	-20.807%
2025-01-31	6.1900	6.1900	6.1900	6.1900	+3.167%	20	196	-17.609%
2025-01-29	5.8700	6.0000	5.8700	6.0000	-0.332%	11	196	-15.000%
2025-01-23	6.0400	6.0400	6.0200	6.0200	+2.034%	3	189	-15.282%
2024-12-27	5.9500	5.9500	5.9000	5.9000	-0.338%	100	186	-13.559%
2024-12-23	5.9100	5.9200	5.9100	5.9200	+3.860%	12	219	-13.851%
2024-12-11	5.7000	5.7000	5.7000	5.7000	+1.786%	1	218	-10.526%
2024-12-10	5.6000	5.6000	5.6000	5.6000	+4.869%	5	217	-8.929%
2024-12-09	5.3400	5.3400	5.3400	5.3400	-8.718%	58	217	-4.494%
2024-11-18	5.8500	5.8500	5.8500	5.8500	-1.349%	1	159	-12.821%
2024-11-12	5.6000	5.9300	5.6000	5.9300	-3.577%	17	158	-13.997%
2024-11-08	6.1500	6.1500	6.1500	6.1500	+20.352%	200	145	-17.073%
2024-11-07	5.1500	5.1500	5.1000	5.1100	+11.087%	51	174	-0.196%
2024-10-31	4.6000	4.6000	4.6000	4.6000	+2.679%	2	123	+10.870%
2024-10-28	4.5800	4.5800	4.4800	4.4800	-7.246%	10	121	+13.839%
2024-10-21	4.8000	4.8300	4.8000	4.8300	+13.647%	100	111	+5.590%
2024-10-10	4.2500	4.2500	4.2500	4.2500	+0.236%	10	12	+20.000%
2024-10-02	4.3200	4.3200	4.2400	4.2400	+0.952%	6	7	+20.283%
2024-10-01	4.2000	4.2000	4.2000	4.2000	+2.689%	1	1	+21.429%
2024-09-30	4.0900	4.0900	4.0900	4.0900	0.000%	1	1	+24.694%