Dark

RUN20270115P20
RUN Jan 15 2027 20.00 Put (RUN270115P00020000)
option OPRA

EOD

Oct 1, 2026

12.40+1.890%(+0.23)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.3500	12.4000	12.3500	12.4000	+1.890%	20	1,201	0.000%
2026-09-28	12.1700	12.1700	12.1700	12.1700	+1.841%	1	1,201	+1.890%
2026-09-25	11.8800	11.9500	11.8800	11.9500	-2.369%	15	1,201	+3.766%
2026-09-24	12.2200	12.2400	12.2200	12.2400	+9.776%	15	1,201	+1.307%
2026-08-24	11.1500	11.1500	11.1500	11.1500	+8.674%	50	1,511	+11.211%
2026-08-19	10.4300	10.4300	10.2600	10.2600	-2.193%	7	1,526	+20.858%
2026-08-18	10.4800	10.4900	10.4800	10.4900	+6.282%	10	1,524	+18.208%
2026-08-05	9.8700	9.8700	9.8700	9.8700	-8.101%	1	1,529	+25.633%
2026-07-29	10.8200	10.8500	10.6500	10.7400	+27.857%	17	1,529	+15.456%
2026-07-02	8.4000	8.4000	8.4000	8.4000	+25.373%	10	1,514	+47.619%
2026-06-24	6.5200	6.7000	6.4400	6.7000	-17.284%	26	1,514	+85.075%
2026-06-08	8.1000	8.1000	8.1000	8.1000	+13.287%	1	1,490	+53.086%
2026-06-03	7.1500	7.1500	7.1500	7.1500	+8.663%	11	1,490	+73.427%
2026-06-01	6.5800	6.5800	6.5800	6.5800	-15.533%	10	1,480	+88.450%
2026-05-21	7.7900	7.7900	7.7900	7.7900	+7.448%	1	1,490	+59.178%
2026-05-08	7.4000	7.4000	7.2500	7.2500	-2.945%	6	1,490	+71.034%
2026-05-07	7.4700	7.4700	7.4700	7.4700	-9.124%	6	1,495	+65.997%
2026-05-06	8.2200	8.2200	8.2200	8.2200	-6.057%	1	1,495	+50.852%
2026-04-15	8.7500	8.7500	8.7500	8.7500	0.000%	10	1,496	+41.714%
2026-04-14	8.3400	8.7500	8.3300	8.7500	-3.846%	55	1,486	+41.714%
2026-03-30	9.1000	9.1000	9.1000	9.1000	+1.111%	10	1,451	+36.264%
2026-03-26	8.7500	9.0000	8.7500	9.0000	+5.386%	40	1,441	+37.778%
2026-03-25	8.5500	8.5500	8.5400	8.5400	-2.400%	6	1,404	+45.199%
2026-03-16	8.7500	8.7500	8.7500	8.7500	-4.057%	1	1,403	+41.714%
2026-03-11	9.1200	9.1200	9.1200	9.1200	-2.564%	2	1,403	+35.965%
2026-03-10	9.3600	9.3600	9.3600	9.3600	-2.804%	2	1,402	+32.479%
2026-03-06	9.6000	9.6300	9.6000	9.6300	+3.772%	2	1,401	+28.764%
2026-03-04	9.2800	9.2800	9.2800	9.2800	-1.799%	1	1,400	+33.621%
2026-03-03	9.4500	9.4500	9.4500	9.4500	+1.613%	10	1,400	+31.217%
2026-03-02	9.1000	9.3000	8.9400	9.3000	+3.911%	14	1,400	+33.333%
2026-02-27	6.4000	8.9500	6.4000	8.9500	+59.821%	10	1,403	+38.547%
2026-02-26	5.7500	5.9500	5.6000	5.6000	-2.098%	10	1,404	+121.429%
2026-02-25	5.5000	5.7800	5.5000	5.7200	+2.143%	1,261	170	+116.783%
2026-02-24	5.6000	5.6000	5.6000	5.6000	-2.946%	5	170	+121.429%
2026-02-23	5.7700	5.7700	5.7700	5.7700	+6.852%	1	170	+114.905%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-5.429%	5	170	+129.630%
2026-02-19	5.7100	5.7100	5.7100	5.7100	-7.305%	1	165	+117.163%
2026-02-17	6.1600	6.1600	6.1600	6.1600	-1.440%	2	165	+101.299%
2026-02-12	5.9500	6.2500	5.9500	6.2500	+5.932%	28	163	+98.400%
2026-02-11	5.9000	5.9000	5.9000	5.9000	+5.357%	3	136	+110.169%
2026-02-10	5.7000	5.7000	5.6000	5.6000	+6.667%	6	136	+121.429%
2026-02-09	5.7500	5.7500	5.2500	5.2500	-12.207%	13	133	+136.190%
2026-02-05	5.8000	5.9800	5.8000	5.9800	+10.741%	10	127	+107.358%
2026-02-04	5.5000	5.8000	5.4000	5.4000	-12.338%	89	122	+129.630%
2026-01-30	5.7500	6.1600	5.7500	6.1600	+7.130%	6	75	+101.299%
2026-01-29	4.6300	5.7900	4.6300	5.7500	+8.696%	3	76	+115.652%
2026-01-28	5.2900	5.2900	5.2900	5.2900	-7.356%	1	77	+134.405%
2026-01-26	5.4500	5.7100	5.4500	5.7100	-1.552%	3	77	+117.163%
2026-01-22	5.6000	5.8000	5.6000	5.8000	-10.769%	10	76	+113.793%
2026-01-21	6.5000	6.5000	6.5000	6.5000	-5.248%	1	69	+90.769%
2026-01-20	6.5000	6.8600	6.5000	6.8600	+12.459%	2	70	+80.758%
2026-01-13	5.8500	6.1100	5.8500	6.1000	+1.498%	8	70	+103.279%
2026-01-12	5.8000	6.0100	5.8000	6.0100	-17.671%	22	64	+106.323%
2025-11-21	7.3000	7.3000	7.3000	7.3000	+2.384%	1	44	+69.863%
2025-11-11	7.0800	7.1300	7.0800	7.1300	+10.543%	3	41	+73.913%
2025-11-06	6.4500	6.4500	6.4500	6.4500	+1.575%	30	41	+92.248%
2025-10-24	6.3500	6.3500	6.3500	6.3500	-10.311%	30	71	+95.276%
2025-10-22	7.0800	7.0800	7.0800	7.0800	+11.321%	1	41	+75.141%
2025-10-21	6.3600	6.3600	6.3600	6.3600	-10.799%	1	42	+94.969%
2025-10-14	7.1300	7.1300	7.1300	7.1300	+3.785%	1	41	+73.913%
2025-10-06	6.8700	6.8700	6.8700	6.8700	-10.196%	1	41	+80.495%
2025-09-30	7.6500	7.6500	7.6500	7.6500	-4.851%	4	42	+62.092%
2025-09-18	8.0400	8.0400	8.0400	8.0400	+4.416%	1	46	+54.229%
2025-09-15	7.7000	7.7000	7.7000	7.7000	-0.517%	2	47	+61.039%
2025-09-11	7.7400	7.7400	7.7400	7.7400	+3.200%	1	45	+60.207%
2025-09-08	7.5900	7.5900	7.5000	7.5000	+7.143%	20	45	+65.333%
2025-09-05	7.1000	7.1000	7.0000	7.0000	-11.055%	2	25	+77.143%
2025-08-29	7.8700	7.8700	7.8700	7.8700	+2.208%	1	23	+57.560%
2025-08-26	7.7000	7.7000	7.7000	7.7000	-24.878%	2	23	+61.039%
2025-08-15	10.2500	10.2500	10.2500	10.2500	+4.061%	3	23	+20.976%
2025-08-07	9.8500	9.8500	9.8500	9.8500	-7.075%	1	20	+25.888%
2025-07-23	10.5000	10.6000	10.5000	10.6000	-1.852%	3	20	+16.981%
2025-07-16	10.8000	10.8000	10.8000	10.8000	-0.093%	1	19	+14.815%
2025-07-07	10.8100	10.8100	10.8100	10.8100	-26.212%	1	18	+14.709%
2025-06-17	14.6500	14.6500	14.6500	14.6500	+26.511%	1	18	-15.358%
2025-06-11	11.5800	11.5800	11.5800	11.5800	-5.082%	1	18	+7.081%
2025-06-10	12.2000	12.2000	12.2000	12.2000	-3.175%	1	17	+1.639%
2025-06-05	12.6000	12.6000	12.6000	12.6000	+19.205%	6	16	-1.587%
2025-05-21	10.5700	10.5700	10.5700	10.5700	-19.620%	1	12	+17.313%
2025-05-05	13.1500	13.1500	13.1500	13.1500	+15.757%	1	11	-5.703%
2025-01-30	11.3600	11.3600	11.3600	11.3600	+0.799%	1	10	+9.155%
2024-12-18	11.2000	11.2700	11.2000	11.2700	+2.828%	5	10	+10.027%
2024-12-06	10.9600	10.9600	10.9600	10.9600	-0.454%	2	5	+13.139%
2024-11-22	11.0100	11.0100	11.0100	11.0100	+8.473%	2	4	+12.625%
2024-11-07	10.1500	10.1500	10.1500	10.1500	+2.525%	1	3	+22.167%
2024-11-06	9.9000	9.9000	9.9000	9.9000	+21.175%	1	2	+25.253%
2024-09-30	8.1700	8.1700	8.1700	8.1700	+6.104%	1	1	+51.775%
2024-09-18	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	+61.039%