Dark

RUN20270115P5
RUN Jan 15 2027 5.00 Put (RUN270115P00005000)
option OPRA

EOD

Oct 1, 2026

0.1600-20.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.1600	0.1600	0.1600	-20.000%	1	20,890	0.000%
2026-09-30	0.2000	0.2000	0.2000	0.2000	-4.762%	1,053	20,890	-20.000%
2026-09-29	0.1900	0.2200	0.1900	0.2100	0.000%	105	20,375	-23.810%
2026-09-28	0.2100	0.2100	0.2100	0.2100	+16.667%	30	20,373	-23.810%
2026-09-25	0.1800	0.1800	0.1800	0.1800	-14.286%	1,000	20,403	-11.111%
2026-09-24	0.1900	0.2300	0.1900	0.2100	+50.000%	3,118	19,403	-23.810%
2026-09-23	0.1500	0.1500	0.1400	0.1400	+7.692%	20	16,772	+14.286%
2026-09-22	0.1300	0.1300	0.1300	0.1300	-31.579%	1	16,752	+23.077%
2026-09-17	0.1700	0.1900	0.1700	0.1900	-5.000%	6	16,751	-15.789%
2026-09-14	0.2000	0.2000	0.2000	0.2000	+25.000%	1	16,749	-20.000%
2026-09-02	0.1600	0.1600	0.1600	0.1600	-11.111%	1	16,748	0.000%
2026-08-31	0.1800	0.1800	0.1800	0.1800	+12.500%	2	16,747	-11.111%
2026-08-21	0.1600	0.1600	0.1600	0.1600	+6.667%	1	16,745	0.000%
2026-08-17	0.1500	0.1500	0.1500	0.1500	-21.053%	3	16,744	+6.667%
2026-08-13	0.1900	0.1900	0.1900	0.1900	-13.636%	3	16,742	-15.789%
2026-08-10	0.2200	0.2200	0.2200	0.2200	0.000%	10	16,739	-27.273%
2026-08-05	0.2500	0.2500	0.2200	0.2200	-12.000%	5	16,749	-27.273%
2026-07-27	0.2500	0.2500	0.2500	0.2500	+66.667%	250	16,747	-36.000%
2026-07-24	0.2500	0.2500	0.1500	0.1500	-40.000%	101	16,747	+6.667%
2026-07-23	0.2500	0.2500	0.2500	0.2500	0.000%	5	16,733	-36.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	+19.048%	10	16,728	-36.000%
2026-07-21	0.1800	0.2100	0.1800	0.2100	+40.000%	55	16,718	-23.810%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-6.250%	10	16,688	+6.667%
2026-06-24	0.1600	0.1600	0.1500	0.1600	-11.111%	8	16,688	0.000%
2026-06-23	0.1900	0.1900	0.1800	0.1800	+38.462%	100	16,682	-11.111%
2026-06-22	0.1200	0.1300	0.1200	0.1300	-35.000%	4	16,670	+23.077%
2026-06-18	0.2500	0.2500	0.2000	0.2000	+5.263%	80	16,720	-20.000%
2026-06-03	0.1900	0.1900	0.1900	0.1900	-5.000%	1	16,720	-15.789%
2026-06-02	0.2000	0.2000	0.2000	0.2000	+5.263%	2	16,720	-20.000%
2026-06-01	0.1800	0.1900	0.1800	0.1900	+5.556%	3	16,718	-15.789%
2026-05-22	0.1800	0.1800	0.1800	0.1800	-5.263%	1	16,717	-11.111%
2026-05-20	0.1900	0.1900	0.1900	0.1900	-24.000%	1	16,716	-15.789%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+31.579%	2	16,715	-36.000%
2026-05-13	0.2000	0.2000	0.1900	0.1900	-9.524%	3	16,716	-15.789%
2026-05-11	0.2100	0.2100	0.2100	0.2100	-16.000%	3	16,716	-23.810%
2026-05-08	0.2500	0.2500	0.2500	0.2500	-30.556%	2	16,713	-36.000%
2026-04-21	0.3600	0.3600	0.3600	0.3600	-5.263%	3	16,715	-55.556%
2026-04-20	0.3800	0.3800	0.3800	0.3800	+5.556%	1	16,715	-57.895%
2026-04-15	0.3600	0.3600	0.3600	0.3600	+9.091%	5	16,716	-55.556%
2026-04-14	0.3300	0.3300	0.3300	0.3300	-2.941%	200	16,721	-51.515%
2026-04-10	0.3400	0.3400	0.3400	0.3400	+3.030%	5	16,722	-52.941%
2026-04-01	0.3300	0.3300	0.3300	0.3300	-5.714%	1	16,722	-51.515%
2026-03-31	0.4000	0.4000	0.3500	0.3500	-10.256%	3	16,723	-54.286%
2026-03-24	0.4000	0.4200	0.3900	0.3900	-15.217%	220	16,724	-58.974%
2026-03-16	0.4600	0.4600	0.4600	0.4600	-11.538%	30	16,705	-65.217%
2026-03-13	0.5200	0.5200	0.5200	0.5200	+4.000%	45	16,675	-69.231%
2026-03-12	0.4600	0.5000	0.4600	0.5000	0.000%	7	16,630	-68.000%
2026-03-10	0.5000	0.5000	0.5000	0.5000	-9.091%	3	16,633	-68.000%
2026-03-09	0.5800	0.6200	0.5500	0.5500	+1.852%	158	16,633	-70.909%
2026-03-06	0.5400	0.5400	0.5300	0.5400	+3.846%	101	16,620	-70.370%
2026-03-05	0.5200	0.5200	0.5200	0.5200	+4.000%	5	16,620	-69.231%
2026-03-04	0.5000	0.5000	0.4700	0.5000	+2.041%	64	16,620	-68.000%
2026-03-02	0.4300	0.5100	0.4300	0.4900	+8.889%	867	16,633	-67.347%
2026-02-27	0.3500	0.4500	0.3400	0.4500	+60.714%	65	16,699	-64.444%
2026-02-24	0.2000	0.2800	0.2000	0.2800	+16.667%	6	16,707	-42.857%
2026-02-05	0.2400	0.2400	0.2400	0.2400	+9.091%	5	16,707	-33.333%
2026-02-03	0.2200	0.2200	0.2200	0.2200	-12.000%	20	16,707	-27.273%
2026-01-22	0.2500	0.2500	0.2500	0.2500	-13.793%	64	16,727	-36.000%
2026-01-12	0.2900	0.2900	0.2900	0.2900	-6.452%	7	16,781	-44.828%
2026-01-06	0.3100	0.3100	0.3100	0.3100	+3.333%	7	16,781	-48.387%
2026-01-05	0.3000	0.3000	0.3000	0.3000	0.000%	9	16,781	-46.667%
2025-12-29	0.2900	0.3000	0.2900	0.3000	0.000%	433	16,781	-46.667%
2025-12-24	0.3000	0.3000	0.3000	0.3000	-6.250%	1	16,559	-46.667%
2025-12-23	0.3400	0.3400	0.3100	0.3200	+6.667%	718	16,559	-50.000%
2025-12-22	0.3300	0.4500	0.3000	0.3000	-9.091%	115	16,133	-46.667%
2025-12-19	0.3300	0.3300	0.3300	0.3300	-31.250%	1	16,038	-51.515%
2025-11-26	0.4700	0.4800	0.4700	0.4800	+20.000%	30	16,038	-66.667%
2025-11-25	0.4000	0.4000	0.4000	0.4000	-4.762%	10	16,038	-60.000%
2025-11-20	0.4300	0.4300	0.4200	0.4200	+7.692%	30	16,028	-61.905%
2025-11-11	0.3900	0.3900	0.3900	0.3900	-2.500%	3	16,028	-58.974%
2025-11-10	0.4000	0.4000	0.4000	0.4000	-11.111%	2	16,028	-60.000%
2025-11-07	0.3800	0.4500	0.3800	0.4500	0.000%	51	16,028	-64.444%
2025-10-15	0.4500	0.4500	0.4500	0.4500	-6.250%	13	15,978	-64.444%
2025-10-10	0.4800	0.4800	0.4800	0.4800	+6.667%	1	15,965	-66.667%
2025-10-09	0.4500	0.4500	0.4500	0.4500	-13.462%	1	15,965	-64.444%
2025-10-06	0.5200	0.5200	0.5200	0.5200	+26.829%	2	15,964	-69.231%
2025-10-01	0.4500	0.5000	0.4000	0.4100	-21.154%	19,110	15,962	-60.976%
2025-09-19	0.5200	0.5200	0.5200	0.5200	-3.704%	5	21,873	-69.231%
2025-09-10	0.5400	0.5400	0.5400	0.5400	+12.500%	25	21,873	-70.370%
2025-09-08	0.5100	0.5100	0.4800	0.4800	+4.348%	4	21,848	-66.667%
2025-09-05	0.6100	0.6100	0.4500	0.4600	-4.167%	14	21,847	-65.217%
2025-09-04	0.4800	0.4800	0.4800	0.4800	-11.111%	1	21,835	-66.667%
2025-09-02	0.5400	0.5400	0.5400	0.5400	-5.263%	1	21,834	-70.370%
2025-08-26	0.5700	0.5700	0.5700	0.5700	-3.390%	6	21,834	-71.930%
2025-08-25	0.5400	0.5900	0.5400	0.5900	+3.509%	18	21,834	-72.881%
2025-08-22	0.5700	0.5700	0.5700	0.5700	+1.786%	5	21,834	-71.930%
2025-08-20	0.6300	0.6300	0.5200	0.5600	-1.754%	204	21,834	-71.429%
2025-08-19	0.5700	0.5700	0.5700	0.5700	-1.724%	1	21,834	-71.930%
2025-08-18	0.6000	0.6000	0.5300	0.5800	-10.769%	16	21,833	-72.414%
2025-08-15	0.8500	0.9000	0.6400	0.6500	-27.778%	159	21,821	-75.385%
2025-08-14	0.8700	0.9000	0.8700	0.9000	+5.882%	3	21,721	-82.222%
2025-08-13	0.8500	0.8900	0.8500	0.8500	0.000%	106	21,721	-81.176%
2025-08-12	0.8000	0.8500	0.8000	0.8500	+2.410%	41	21,618	-81.176%
2025-08-11	0.8300	0.8300	0.8300	0.8300	-2.353%	50	21,618	-80.723%
2025-08-08	0.8500	0.8500	0.8500	0.8500	-5.556%	1	21,618	-81.176%
2025-08-07	1.0000	1.0000	0.8500	0.9000	-30.769%	23	21,617	-82.222%
2025-08-06	1.3000	1.3000	1.3000	1.3000	+4.000%	1	21,617	-87.692%
2025-08-05	1.3000	1.3000	1.2300	1.2500	+0.806%	3	21,616	-87.200%
2025-08-04	1.2400	1.2400	1.2400	1.2400	-0.800%	25	21,615	-87.097%
2025-07-31	1.2500	1.2500	1.2500	1.2500	+8.696%	1	21,615	-87.200%
2025-07-29	1.1500	1.1500	1.1500	1.1500	0.000%	5	21,616	-86.087%
2025-07-28	1.1500	1.1500	1.1500	1.1500	-8.000%	20	21,621	-86.087%
2025-07-25	1.2100	1.2500	1.2100	1.2500	+2.459%	2	21,621	-87.200%
2025-07-24	1.1700	1.2200	1.1500	1.2200	+6.087%	71	21,620	-86.885%
2025-07-22	1.3800	1.3800	1.1500	1.1500	-8.000%	5	21,620	-86.087%
2025-07-21	1.1700	1.2500	1.1700	1.2500	-0.794%	39	21,620	-87.200%
2025-07-16	1.2800	1.3000	1.2600	1.2600	+5.882%	3	21,614	-87.302%
2025-07-15	1.2500	1.2500	1.1900	1.1900	-10.526%	43	21,614	-86.555%
2025-07-14	1.2700	1.3600	1.2600	1.3300	+3.101%	103	21,574	-87.970%
2025-07-11	1.4000	1.4100	1.2900	1.2900	-0.769%	8	21,576	-87.597%
2025-07-10	1.2300	1.3000	1.2300	1.3000	0.000%	8	21,576	-87.692%
2025-07-09	1.3000	1.3000	1.3000	1.3000	-8.451%	102	21,579	-87.692%
2025-07-08	1.4200	1.4200	1.4200	1.4200	+5.185%	2	21,477	-88.732%
2025-07-07	1.5000	1.5000	1.3500	1.3500	-14.013%	6,137	21,477	-88.148%
2025-07-03	1.4900	1.5700	1.4900	1.5700	-4.848%	7	26,413	-89.809%
2025-07-01	1.7200	1.7300	1.6500	1.6500	-9.836%	29	26,413	-90.303%
2025-06-30	1.9300	2.0800	1.8000	1.8300	-7.576%	303	26,408	-91.257%
2025-06-27	2.0200	2.0400	1.9800	1.9800	-1.980%	22	26,408	-91.919%
2025-06-26	2.0000	2.0800	1.9500	2.0200	-3.810%	157	26,397	-92.079%
2025-06-25	2.0600	2.1100	2.0500	2.1000	+1.942%	203	26,345	-92.381%
2025-06-24	2.1500	2.1800	2.0200	2.0600	-14.167%	253	26,245	-92.233%
2025-06-23	2.2000	2.4000	2.2000	2.4000	+3.896%	256	26,257	-93.333%
2025-06-20	2.4100	2.4100	2.1500	2.3100	-1.702%	32	26,251	-93.074%
2025-06-18	2.3000	2.4000	2.3000	2.3500	-2.083%	390	25,866	-93.191%
2025-06-17	2.0600	2.4200	2.0600	2.4000	+47.239%	6,131	25,866	-93.333%
2025-06-16	1.6300	1.6300	1.6300	1.6300	+3.822%	11	20,350	-90.184%
2025-06-13	1.7000	1.7000	1.5500	1.5700	-5.988%	36	20,350	-89.809%
2025-06-12	1.6700	1.6700	1.6700	1.6700	+0.602%	5	20,350	-90.419%
2025-06-11	1.6900	1.6900	1.6600	1.6600	-2.353%	12	20,350	-90.361%
2025-06-09	1.7100	1.7100	1.6600	1.7000	-0.585%	16	20,350	-90.588%
2025-06-06	1.7100	1.7100	1.7100	1.7100	+0.588%	2	20,347	-90.643%
2025-06-05	1.7100	1.7500	1.7000	1.7000	-2.299%	9	20,347	-90.588%
2025-06-03	1.7200	1.7400	1.7200	1.7400	-1.695%	9	20,351	-90.805%
2025-05-30	1.7600	1.9100	1.7600	1.7700	-4.324%	24	20,355	-90.960%
2025-05-29	1.8400	1.8500	1.8400	1.8500	-2.632%	7	20,355	-91.351%
2025-05-27	1.8500	1.9000	1.8500	1.9000	+2.703%	7	20,348	-91.579%
2025-05-23	1.7800	1.8500	1.7800	1.8500	+1.648%	4	20,347	-91.351%
2025-05-22	1.6800	1.9500	1.6000	1.8200	+65.455%	18,985	20,347	-91.209%
2025-05-21	1.1000	1.1000	1.1000	1.1000	+8.911%	60	2,472	-85.455%
2025-05-19	1.0100	1.0100	1.0100	1.0100	+12.222%	1	2,412	-84.158%
2025-05-16	0.9000	0.9000	0.9000	0.9000	-5.263%	10	2,411	-82.222%
2025-05-15	0.9500	0.9500	0.9500	0.9500	-1.042%	10	2,416	-83.158%
2025-05-14	0.9300	0.9600	0.9300	0.9600	+1.053%	25	2,406	-83.333%
2025-05-13	0.9600	0.9700	0.8900	0.9500	-9.524%	147	2,421	-83.158%
2025-05-12	1.1600	1.1600	1.0500	1.0500	-15.323%	71	2,396	-84.762%
2025-05-09	1.2400	1.3500	1.2400	1.2400	-8.824%	16	2,341	-87.097%
2025-05-08	1.3600	1.3600	1.3600	1.3600	-10.526%	6	2,341	-88.235%
2025-05-06	1.5200	1.5200	1.5200	1.5200	-3.185%	4	2,341	-89.474%
2025-05-05	1.5700	1.5700	1.5700	1.5700	+1.290%	10	2,337	-89.809%
2025-05-01	1.5600	1.5600	1.5500	1.5500	+3.333%	4	2,327	-89.677%
2025-04-25	1.5000	1.5000	1.5000	1.5000	-5.660%	6	2,327	-89.333%
2025-04-24	1.5900	1.5900	1.5900	1.5900	-5.357%	2	2,325	-89.937%
2025-04-23	1.6800	1.6800	1.6800	1.6800	-0.592%	13	2,325	-90.476%
2025-04-22	1.6900	1.6900	1.6900	1.6900	-0.588%	3	2,323	-90.533%
2025-04-21	1.7100	1.7100	1.7000	1.7000	+1.190%	12	2,320	-90.588%
2025-04-17	1.7000	1.7200	1.6800	1.6800	-1.176%	17	2,302	-90.476%
2025-04-16	1.7000	1.7000	1.7000	1.7000	+6.250%	18	2,302	-90.588%
2025-04-14	1.7200	1.7200	1.6000	1.6000	-11.111%	87	2,297	-90.000%
2025-04-11	1.8500	1.8500	1.8000	1.8000	-1.639%	20	2,232	-91.111%
2025-04-10	1.9000	1.9000	1.8300	1.8300	-4.188%	13	2,228	-91.257%
2025-04-09	1.9100	1.9100	1.9100	1.9100	+8.523%	1	2,238	-91.623%
2025-04-07	1.7600	1.7600	1.7600	1.7600	+1.734%	10	2,238	-90.909%
2025-04-04	1.9000	1.9000	1.7300	1.7300	+1.170%	24	2,248	-90.751%
2025-04-01	1.6900	1.7100	1.6900	1.7100	-6.044%	4	2,255	-90.643%
2025-03-31	1.8200	1.8200	1.8200	1.8200	+2.825%	1	2,255	-91.209%
2025-03-28	1.7500	1.7700	1.7500	1.7700	+2.907%	44	2,255	-90.960%
2025-03-26	1.7200	1.7200	1.7200	1.7200	+4.242%	2	2,255	-90.698%
2025-03-24	1.6100	1.6500	1.6100	1.6500	-2.367%	3	2,253	-90.303%
2025-03-19	1.6500	1.6900	1.6500	1.6900	+8.333%	5	2,251	-90.533%
2025-03-18	1.5600	1.5600	1.5600	1.5600	-9.302%	2	2,251	-89.744%
2025-03-13	1.7600	1.7600	1.7200	1.7200	0.000%	5	2,251	-90.698%
2025-03-12	1.7200	1.7200	1.7200	1.7200	+5.521%	1	2,251	-90.698%
2025-03-11	1.5000	1.6300	1.5000	1.6300	+1.242%	7	2,251	-90.184%
2025-03-07	1.6100	1.6100	1.6100	1.6100	-5.848%	6	2,246	-90.062%
2025-03-06	1.7100	1.7100	1.7100	1.7100	+6.875%	1	2,246	-90.643%
2025-03-05	1.6000	1.6000	1.6000	1.6000	-3.614%	2	2,246	-90.000%
2025-03-04	1.7500	1.7600	1.6600	1.6600	+3.750%	43	2,244	-90.361%
2025-03-03	1.5400	1.6000	1.5400	1.6000	+4.575%	12	2,224	-90.000%
2025-02-28	1.4500	1.5500	1.4500	1.5300	+8.511%	410	2,219	-89.542%
2025-02-26	1.4100	1.4100	1.4100	1.4100	+0.714%	3	2,220	-88.652%
2025-02-25	1.3700	1.4000	1.3700	1.4000	-2.098%	2	2,220	-88.571%
2025-02-24	1.3800	1.4300	1.3800	1.4300	+2.878%	44	2,220	-88.811%
2025-02-18	1.3800	1.4100	1.3800	1.3900	-1.418%	28	2,220	-88.489%
2025-02-10	1.4100	1.4100	1.4100	1.4100	+4.444%	1	2,212	-88.652%
2025-02-07	1.3500	1.3500	1.3500	1.3500	-8.784%	6	2,211	-88.148%
2025-02-06	1.3900	1.4800	1.3900	1.4800	+8.824%	101	2,208	-89.189%
2025-02-05	1.3800	1.3800	1.3600	1.3600	+3.030%	18	2,208	-88.235%
2025-02-03	1.3000	1.3200	1.3000	1.3200	-3.650%	10	2,199	-87.879%
2025-01-28	1.3700	1.3700	1.3700	1.3700	+5.385%	1	2,191	-88.321%
2025-01-22	1.3000	1.3000	1.3000	1.3000	-2.985%	8	2,191	-87.692%
2025-01-21	1.2500	1.3600	1.2300	1.3400	+10.744%	198	2,191	-88.060%
2025-01-03	1.2100	1.2100	1.2100	1.2100	-6.202%	10	2,041	-86.777%
2024-12-23	1.2900	1.2900	1.2900	1.2900	0.000%	1	2,041	-87.597%
2024-12-20	1.2900	1.2900	1.2900	1.2900	-9.155%	1	2,041	-87.597%
2024-12-19	1.4200	1.4200	1.4200	1.4200	+6.767%	1	2,041	-88.732%
2024-12-18	1.3300	1.3300	1.3300	1.3300	+6.400%	1	2,041	-87.970%
2024-12-17	1.2500	1.2500	1.2500	1.2500	-5.303%	10	2,041	-87.200%
2024-12-16	1.3200	1.3200	1.3200	1.3200	+8.197%	4	2,041	-87.879%
2024-11-14	1.2200	1.2200	1.2200	1.2200	-5.426%	1	2,041	-86.885%
2024-11-08	1.2300	1.2900	1.2300	1.2900	+43.333%	4	2,040	-87.597%
2024-11-05	0.9000	0.9000	0.9000	0.9000	0.000%	15	2,040	-82.222%
2024-11-04	0.9500	0.9500	0.8800	0.9000	-4.255%	100	2,025	-82.222%
2024-11-01	0.9500	0.9500	0.9400	0.9400	-1.053%	30	1,925	-82.979%
2024-10-31	0.9500	0.9500	0.9500	0.9500	0.000%	15	1,910	-83.158%
2024-10-28	0.9500	0.9500	0.9500	0.9500	-3.061%	15	1,895	-83.158%
2024-10-25	1.0000	1.0000	0.9700	0.9800	-2.000%	1,868	1,880	-83.673%
2024-10-24	1.0100	1.0100	1.0000	1.0000	0.000%	187	947	-84.000%
2024-10-23	1.0000	1.0000	1.0000	1.0000	0.000%	187	760	-84.000%
2024-10-22	0.9800	1.0000	0.9800	1.0000	0.000%	387	573	-84.000%
2024-10-21	1.0000	1.0000	1.0000	1.0000	0.000%	186	186	-84.000%