Dark

RUN20270115P15
RUN Jan 15 2027 15.00 Put (RUN270115P00015000)
option OPRA

EOD

Oct 1, 2026

7.50+2.740%(+0.20)588

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.5000	7.5000	7.5000	7.5000	+2.740%	588	4,639	0.000%
2026-09-25	7.2500	7.3000	7.2500	7.3000	+9.610%	1,176	5,078	+2.740%
2026-09-18	6.6600	6.6600	6.6600	6.6600	-2.774%	2	5,909	+12.613%
2026-09-14	6.8000	6.8500	6.8000	6.8500	+9.076%	1,176	5,911	+9.489%
2026-09-02	6.5000	6.5000	6.2500	6.2800	+0.803%	1,177	6,721	+19.427%
2026-08-26	6.2300	6.2300	6.2300	6.2300	+0.322%	50	7,630	+20.385%
2026-08-24	6.4000	6.4000	6.2100	6.2100	+8.000%	50	7,672	+20.773%
2026-08-17	5.7500	5.7500	5.7500	5.7500	+6.481%	1	7,722	+30.435%
2026-08-14	5.4000	5.4000	5.4000	5.4000	-6.412%	1	7,722	+38.889%
2026-08-10	5.7000	5.7700	5.7000	5.7700	+1.764%	2	7,722	+29.983%
2026-08-07	5.7000	5.7000	5.6700	5.6700	-9.280%	5	7,720	+32.275%
2026-08-06	6.6000	6.6000	6.2300	6.2500	+26.263%	1,192	7,724	+20.000%
2026-07-22	4.9500	4.9500	4.9500	4.9500	+7.609%	1	8,695	+51.515%
2026-07-17	4.6000	4.6000	4.6000	4.6000	0.000%	8	8,695	+63.043%
2026-07-16	4.6000	4.6000	4.6000	4.6000	+6.729%	1	8,687	+63.043%
2026-07-02	4.3200	4.3200	4.3100	4.3100	+3.855%	24	8,688	+74.014%
2026-06-29	4.1500	4.1500	4.1500	4.1500	+5.063%	1	8,688	+80.723%
2026-06-25	3.9500	3.9500	3.9500	3.9500	+27.419%	12	8,688	+89.873%
2026-06-24	3.2000	3.2000	3.1000	3.1000	-26.190%	2	8,688	+141.935%
2026-06-18	4.4000	4.4000	4.2000	4.2000	-5.618%	10	8,685	+78.571%
2026-06-16	4.4000	4.4500	4.4000	4.4500	-0.447%	3	8,685	+68.539%
2026-06-15	4.4500	4.4700	4.4500	4.4700	-1.758%	3	8,681	+67.785%
2026-06-12	4.5500	4.5500	4.5500	4.5500	-3.191%	1	8,681	+64.835%
2026-06-11	5.0000	5.0000	4.7000	4.7000	+7.062%	2	8,681	+59.574%
2026-06-08	4.3000	4.3900	4.3000	4.3900	+3.294%	2	8,679	+70.843%
2026-06-05	4.2000	4.2500	4.2000	4.2500	+13.333%	2	8,677	+76.471%
2026-06-03	3.7500	3.7500	3.7500	3.7500	+2.740%	3	8,675	+100.000%
2026-06-02	3.6500	3.6500	3.6500	3.6500	+4.885%	1	8,677	+105.479%
2026-05-28	3.6000	3.6000	3.4800	3.4800	-9.138%	4	8,676	+115.517%
2026-05-26	3.8300	3.8300	3.8300	3.8300	-7.933%	2	8,678	+95.822%
2026-05-21	4.1600	4.1600	4.1600	4.1600	-7.350%	1	8,680	+80.288%
2026-05-19	4.4900	4.4900	4.4900	4.4900	+12.250%	2	8,680	+67.038%
2026-05-14	3.9800	4.0000	3.9800	4.0000	+2.041%	12	8,681	+87.500%
2026-05-12	3.9200	3.9200	3.9200	3.9200	+4.533%	50	8,686	+91.327%
2026-05-11	3.7300	3.7700	3.7300	3.7500	-3.846%	51	8,686	+100.000%
2026-05-07	4.0000	4.0000	3.9000	3.9000	-12.360%	11	8,587	+92.308%
2026-05-06	4.4000	4.4500	4.4000	4.4500	0.000%	2	8,586	+68.539%
2026-05-05	4.5000	4.5000	4.4500	4.4500	-2.198%	6	8,584	+68.539%
2026-05-01	4.6000	4.6000	4.5500	4.5500	-9.901%	4	8,586	+64.835%
2026-04-20	5.1000	5.1000	5.0500	5.0500	+10.503%	3	8,586	+48.515%
2026-04-14	4.5700	4.6000	4.5500	4.5700	-1.720%	10	8,586	+64.114%
2026-04-09	4.4000	4.6500	4.4000	4.6500	+17.722%	32	8,587	+61.290%
2026-04-08	3.9500	3.9500	3.9500	3.9500	-21.782%	3	8,597	+89.873%
2026-03-26	4.8500	5.0500	4.8500	5.0500	+0.398%	50	8,600	+48.515%
2026-03-20	5.0300	5.0300	5.0300	5.0300	+0.802%	4	8,614	+49.105%
2026-03-17	4.9500	5.0000	4.9500	4.9900	-3.482%	775	8,610	+50.301%
2026-03-16	5.0100	5.2000	5.0000	5.1700	-3.364%	624	9,005	+45.068%
2026-03-12	5.3500	5.3500	5.3500	5.3500	-12.439%	2	9,445	+40.187%
2026-03-09	6.1100	6.1100	6.1100	6.1100	+11.496%	90	9,443	+22.750%
2026-03-05	5.6000	5.6000	5.4800	5.4800	-2.491%	76	9,583	+36.861%
2026-03-04	5.4300	5.6600	5.4200	5.6200	-1.404%	2,005	9,508	+33.452%
2026-03-03	5.6500	5.7000	5.6500	5.7000	+9.615%	2	10,101	+31.579%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+1.563%	1	10,101	+44.231%
2026-02-27	3.8000	5.2000	3.8000	5.1200	+75.342%	77	10,101	+46.484%
2026-02-26	2.9200	2.9200	2.9200	2.9200	-2.990%	2	10,026	+156.849%
2026-02-25	3.0200	3.0200	3.0100	3.0100	+5.614%	6	10,034	+149.169%
2026-02-24	2.8500	2.8500	2.8500	2.8500	-6.557%	3	10,034	+163.158%
2026-02-23	3.0500	3.0500	3.0500	3.0500	+5.172%	3	10,034	+145.902%
2026-02-20	2.9000	2.9000	2.9000	2.9000	-10.769%	1	10,034	+158.621%
2026-02-17	3.3000	3.3000	3.2500	3.2500	0.000%	2	10,034	+130.769%
2026-02-13	3.2500	3.2500	3.2500	3.2500	0.000%	1	10,034	+130.769%
2026-02-11	3.2000	3.2500	3.2000	3.2500	+4.839%	35	10,034	+130.769%
2026-02-05	3.1000	3.1000	3.1000	3.1000	+18.321%	10	9,999	+141.935%
2026-02-04	2.8500	2.8500	2.6200	2.6200	-20.606%	6	9,989	+186.260%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+20.879%	5	9,990	+127.273%
2026-01-28	2.7300	2.7300	2.7300	2.7300	-7.143%	1	9,991	+174.725%
2026-01-27	2.9600	2.9600	2.9400	2.9400	+1.730%	3	9,992	+155.102%
2026-01-26	2.5500	2.8900	2.5500	2.8900	-1.701%	241	9,992	+159.516%
2026-01-23	3.1500	3.1500	2.9400	2.9400	-20.541%	6	10,152	+155.102%
2026-01-20	3.6500	3.7000	3.6000	3.7000	+13.846%	106	10,147	+102.703%
2026-01-15	3.2500	3.2500	3.2500	3.2500	+1.562%	2	10,047	+130.769%
2026-01-13	3.2000	3.2000	3.2000	3.2000	-4.478%	1	10,045	+134.375%
2026-01-12	3.2800	3.3500	3.2800	3.3500	-9.459%	7	10,044	+123.881%
2026-01-06	3.7000	3.7000	3.7000	3.7000	+8.824%	5	10,038	+102.703%
2025-12-31	3.4000	3.4000	3.4000	3.4000	+4.615%	1	10,037	+120.588%
2025-12-30	3.2500	3.2500	3.2500	3.2500	-2.985%	1	10,037	+130.769%
2025-12-22	3.5400	3.5400	3.3500	3.3500	-10.667%	7	10,037	+123.881%
2025-12-16	3.7500	3.7500	3.7500	3.7500	-0.531%	4	10,031	+100.000%
2025-12-12	3.7500	3.7700	3.7500	3.7700	-3.333%	2	10,031	+98.939%
2025-12-09	3.9000	3.9500	3.9000	3.9000	+8.333%	20	10,032	+92.308%
2025-12-01	3.6000	3.6000	3.6000	3.6000	-2.703%	1	10,012	+108.333%
2025-11-18	3.7000	3.7000	3.7000	3.7000	-7.500%	1	10,012	+102.703%
2025-11-17	4.0000	4.0000	4.0000	4.0000	0.000%	23	10,012	+87.500%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+2.564%	20	9,992	+87.500%
2025-11-13	3.8500	3.9000	3.8500	3.9000	+1.299%	21	9,972	+92.308%
2025-11-12	3.8000	3.8500	3.8000	3.8500	-14.444%	100	9,953	+94.805%
2025-11-07	4.5000	4.5000	4.5000	4.5000	+26.761%	37	9,853	+66.667%
2025-11-06	3.5500	3.5500	3.5500	3.5500	+1.429%	1	9,816	+111.268%
2025-11-05	3.5000	3.5000	3.5000	3.5000	-7.895%	39	9,816	+114.286%
2025-10-27	3.8000	3.9000	3.8000	3.8000	+1.333%	100	9,677	+97.368%
2025-10-21	3.5000	3.7500	3.5000	3.7500	-6.250%	101	9,677	+100.000%
2025-10-17	4.0000	4.0000	4.0000	4.0000	+11.111%	30	9,576	+87.500%
2025-10-15	3.5000	3.6500	3.5000	3.6000	-2.703%	112	9,556	+108.333%
2025-10-09	3.7000	3.7000	3.7000	3.7000	-4.639%	1	9,466	+102.703%
2025-10-08	3.8800	3.8800	3.8800	3.8800	-4.198%	1	9,466	+93.299%
2025-10-02	4.1000	4.1000	4.0000	4.0500	+3.846%	1,029	9,467	+85.185%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-8.451%	10	8,438	+92.308%
2025-09-26	4.3000	4.3000	4.2600	4.2600	-4.270%	414	8,428	+76.056%
2025-09-25	4.6900	4.6900	4.4500	4.4500	-1.111%	621	8,018	+68.539%
2025-09-24	4.5000	4.5000	4.5000	4.5000	+4.167%	1	7,400	+66.667%
2025-09-23	4.3200	4.3200	4.3200	4.3200	-4.000%	1	7,399	+73.611%
2025-09-19	4.5500	4.5500	4.5000	4.5000	-3.226%	1,029	7,398	+66.667%
2025-09-16	4.6500	4.6500	4.6500	4.6500	+4.494%	2	6,369	+61.290%
2025-09-15	4.4500	4.4500	4.4500	4.4500	+1.136%	1	6,371	+68.539%
2025-09-11	4.4000	4.4000	4.4000	4.4000	+2.326%	1	6,370	+70.455%
2025-09-08	4.3500	4.4000	4.2500	4.3000	+13.158%	23	6,369	+74.419%
2025-09-05	3.8000	3.8000	3.8000	3.8000	-16.484%	1	6,349	+97.368%
2025-09-03	4.5500	4.5500	4.5500	4.5500	-2.151%	1	6,348	+64.835%
2025-08-29	4.6500	4.6500	4.6500	4.6500	+1.974%	15	6,334	+61.290%
2025-08-28	4.6000	4.6000	4.5600	4.5600	-0.437%	2	6,334	+64.474%
2025-08-27	4.5800	4.5800	4.5800	4.5800	+1.552%	1	6,333	+63.755%
2025-08-26	4.5100	4.5100	4.5100	4.5100	-1.957%	1	6,334	+66.297%
2025-08-25	4.6000	4.6000	4.6000	4.6000	-10.680%	2	6,334	+63.043%
2025-08-21	5.1500	5.1500	5.1500	5.1500	+8.193%	3	6,332	+45.631%
2025-08-20	4.8500	4.8500	4.7600	4.7600	-0.210%	3	6,332	+57.563%
2025-08-19	4.7700	4.7700	4.7700	4.7700	-3.636%	1	6,333	+57.233%
2025-08-18	4.9500	4.9500	4.9500	4.9500	-9.174%	2	6,332	+51.515%
2025-08-15	6.0000	6.0000	5.2000	5.4500	-14.844%	2,363	6,332	+37.615%
2025-08-13	6.3500	6.4000	6.3000	6.4000	+4.065%	26	4,007	+17.188%
2025-08-11	6.1500	6.1500	6.1500	6.1500	-0.806%	4	3,981	+21.951%
2025-08-08	6.2000	6.2000	6.2000	6.2000	0.000%	1	3,977	+20.968%
2025-08-07	6.2500	6.2500	6.2000	6.2000	-13.408%	3,529	3,976	+20.968%
2025-07-11	7.1600	7.1600	7.1600	7.1600	-10.500%	2	461	+4.749%
2025-07-01	7.9400	8.0000	7.9400	8.0000	-12.568%	11	461	-6.250%
2025-06-26	8.9800	9.1500	8.8500	9.1500	-1.507%	40	451	-18.033%
2025-06-24	9.2900	9.2900	9.2900	9.2900	+52.796%	1	477	-19.268%
2025-05-15	6.0800	6.0800	6.0800	6.0800	+6.667%	2	476	+23.355%
2025-05-14	5.7000	5.7000	5.7000	5.7000	-35.374%	1	476	+31.579%
2025-03-20	8.8200	8.8200	8.8200	8.8200	-1.453%	1	476	-14.966%
2025-03-06	8.9500	8.9500	8.9500	8.9500	+22.603%	2	475	-16.201%
2024-12-23	7.3000	7.3000	7.3000	7.3000	0.000%	1	475	+2.740%
2024-12-13	7.3000	7.3000	7.3000	7.3000	+7.988%	4	474	+2.740%
2024-12-09	6.7600	6.7600	6.7600	6.7600	-7.270%	30	474	+10.947%
2024-11-20	7.4100	7.4100	7.2900	7.2900	-8.302%	4	445	+2.881%
2024-11-12	7.4000	7.9500	7.4000	7.9500	+9.959%	4	447	-5.660%
2024-11-11	7.2300	7.2300	7.2300	7.2300	+12.093%	3	448	+3.734%
2024-11-07	6.4500	6.4500	6.4500	6.4500	-0.769%	2	450	+16.279%
2024-11-06	6.5000	6.5000	6.5000	6.5000	+20.594%	2	448	+15.385%
2024-11-04	5.4500	5.4500	5.3800	5.3900	-9.412%	41	448	+39.147%
2024-10-24	5.9500	5.9500	5.9500	5.9500	+3.478%	400	408	+26.050%
2024-10-15	5.7500	5.7500	5.7500	5.7500	+5.699%	1	10	+30.435%
2024-10-03	5.4400	5.4400	5.4400	5.4400	+5.837%	7	9	+37.868%
2024-09-30	5.1400	5.1400	5.1400	5.1400	-4.104%	1	6	+45.914%
2024-09-23	5.3600	5.3600	5.3600	5.3600	0.000%	5	5	+39.925%