Dark

RUN20280121C10
RUN Jan 21 2028 10.00 Call (RUN280121C00010000)
option OPRA

EOD

Oct 1, 2026

2.33-2.917%(-0.07)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3000	2.3800	2.1300	2.3300	-2.917%	224	1,837	0.000%
2026-09-30	2.2900	2.4000	2.2900	2.4000	+9.091%	13	1,614	-2.917%
2026-09-29	2.2800	2.3100	2.1900	2.2000	-2.222%	44	1,603	+5.909%
2026-09-28	2.3100	2.3500	2.2500	2.2500	-10.000%	194	1,568	+3.556%
2026-09-25	2.3500	2.5000	2.3000	2.5000	+7.296%	12	1,381	-6.800%
2026-09-24	2.5800	2.5800	2.3200	2.3300	-14.652%	126	1,370	0.000%
2026-09-23	2.9500	2.9500	2.7100	2.7300	-6.826%	32	1,308	-14.652%
2026-09-22	2.9800	3.0000	2.9300	2.9300	-0.678%	19	1,335	-20.478%
2026-09-21	2.7500	2.9600	2.7500	2.9500	+9.259%	20	1,324	-21.017%
2026-09-18	2.8000	2.8000	2.6900	2.7000	-7.534%	52	1,328	-13.704%
2026-09-17	2.9000	3.0500	2.9000	2.9200	+12.308%	39	1,304	-20.205%
2026-09-16	2.7600	2.7600	2.6000	2.6000	-3.704%	32	1,319	-10.385%
2026-09-15	2.7300	2.7400	2.7000	2.7000	+1.124%	32	1,295	-13.704%
2026-09-14	2.7300	2.7300	2.6600	2.6700	-5.654%	21	1,305	-12.734%
2026-09-11	2.9600	3.0500	2.8300	2.8300	-2.414%	126	1,292	-17.668%
2026-09-10	2.8000	2.9000	2.7900	2.9000	-3.010%	7	1,175	-19.655%
2026-09-09	2.9900	2.9900	2.9900	2.9900	-8.000%	1	1,175	-22.074%
2026-09-08	3.2500	3.2500	3.1500	3.2500	+8.333%	43	1,174	-28.308%
2026-09-04	3.0000	3.0300	2.8800	3.0000	-3.226%	37	1,125	-22.333%
2026-09-03	3.1000	3.1500	3.0500	3.1000	0.000%	92	1,125	-24.839%
2026-09-02	2.7200	3.1500	2.6700	3.1000	+16.541%	75	1,088	-24.839%
2026-09-01	2.6900	2.7100	2.6200	2.6600	-3.971%	73	1,039	-12.406%
2026-08-31	2.9000	2.9000	2.7700	2.7700	-7.358%	24	994	-15.884%
2026-08-28	3.1000	3.1000	2.9400	2.9900	-5.079%	123	981	-22.074%
2026-08-27	3.4500	3.4500	3.1500	3.1500	-1.563%	39	893	-26.032%
2026-08-26	3.2500	3.2800	3.1200	3.2000	-3.030%	91	880	-27.188%
2026-08-25	3.2000	3.3500	3.2000	3.3000	+3.125%	12	802	-29.394%
2026-08-24	3.3000	3.3000	3.1400	3.2000	-3.030%	64	801	-27.188%
2026-08-21	3.5000	3.5000	3.3000	3.3000	-4.348%	32	760	-29.394%
2026-08-20	3.6000	3.6000	3.3500	3.4500	-5.479%	54	747	-32.464%
2026-08-19	3.6500	3.8000	3.6500	3.6500	+7.353%	5	737	-36.164%
2026-08-18	3.6000	3.6000	3.4000	3.4000	-12.821%	38	739	-31.471%
2026-08-17	4.0000	4.0000	3.6800	3.9000	-2.010%	46	741	-40.256%
2026-08-14	4.2000	4.2000	3.9800	3.9800	+0.759%	38	711	-41.457%
2026-08-13	3.8500	3.9500	3.8000	3.9500	+1.282%	79	711	-41.013%
2026-08-12	4.2500	4.2500	3.8000	3.9000	-7.143%	18	633	-40.256%
2026-08-11	4.1500	4.2000	4.1500	4.2000	+5.000%	58	619	-44.524%
2026-08-10	4.2500	4.2500	4.0000	4.0000	-8.046%	24	601	-41.750%
2026-08-07	4.0900	4.3500	4.0900	4.3500	+19.178%	38	587	-46.437%
2026-08-06	3.5000	4.1000	3.3000	3.6500	-19.780%	174	576	-36.164%
2026-08-05	4.5000	4.6000	4.5000	4.5500	-1.087%	8	450	-48.791%
2026-08-04	4.6000	4.6000	4.6000	4.6000	+3.371%	1	450	-49.348%
2026-08-03	4.0000	4.4500	4.0000	4.4500	+12.374%	14	449	-47.640%
2026-07-31	3.9600	3.9600	3.9600	3.9600	+4.211%	2	438	-41.162%
2026-07-30	4.0600	4.0600	3.8000	3.8000	-5.473%	15	436	-38.684%
2026-07-29	3.8400	4.0200	3.7000	4.0200	+0.500%	7	438	-42.040%
2026-07-28	3.9000	4.0000	3.7000	4.0000	-2.439%	69	437	-41.750%
2026-07-27	4.1500	4.1500	3.8600	4.1000	+1.235%	16	412	-43.171%
2026-07-24	4.2000	4.2000	4.0000	4.0500	-5.814%	16	410	-42.469%
2026-07-23	4.6100	4.6100	4.3000	4.3000	-12.245%	47	397	-45.814%
2026-07-22	5.0000	5.0000	4.9000	4.9000	-5.769%	36	355	-52.449%
2026-07-21	5.2800	5.4000	5.2000	5.2000	-1.887%	5	330	-55.192%
2026-07-20	5.3000	5.3000	5.2000	5.3000	-7.018%	4	329	-56.038%
2026-07-17	5.7000	5.8000	5.7000	5.7000	-1.724%	3	327	-59.123%
2026-07-16	5.8800	5.8800	5.8000	5.8000	-7.200%	2	325	-59.828%
2026-07-14	6.2500	6.2500	6.2500	6.2500	+5.932%	5	324	-62.720%
2026-07-13	5.8000	5.9000	5.8000	5.9000	-1.667%	22	329	-60.508%
2026-07-10	6.0000	6.0000	5.8500	6.0000	+2.389%	5	307	-61.167%
2026-07-09	5.8000	5.9500	5.7500	5.8600	+1.913%	27	302	-60.239%
2026-07-08	5.5000	5.8400	5.2700	5.7500	+5.699%	32	277	-59.478%
2026-07-07	5.7500	5.7500	5.4400	5.4400	-9.333%	2	257	-57.169%
2026-07-02	6.0000	6.0000	6.0000	6.0000	-17.582%	1	255	-61.167%
2026-06-30	7.5000	7.5000	7.2800	7.2800	+1.818%	3	255	-67.995%
2026-06-25	7.5500	7.6500	7.0000	7.1500	-11.946%	27	253	-67.413%
2026-06-24	8.6600	9.7500	8.1200	8.1200	+19.236%	23	270	-71.305%
2026-06-18	6.6900	6.8100	6.6900	6.8100	+8.095%	3	247	-65.786%
2026-06-17	6.3000	6.3000	6.3000	6.3000	+5.882%	2	247	-63.016%
2026-06-16	5.9500	5.9500	5.9500	5.9500	+2.586%	1	247	-60.840%
2026-06-10	5.8300	5.8300	5.6500	5.8000	-25.641%	6	248	-59.828%
2026-06-04	7.9200	7.9200	7.8000	7.8000	-13.621%	2	244	-70.128%
2026-06-01	9.2700	9.2700	9.0300	9.0300	-6.328%	11	244	-74.197%
2026-05-29	9.4800	9.6400	9.4800	9.6400	+5.240%	7	253	-75.830%
2026-05-28	8.6800	9.4000	8.6400	9.1600	+15.949%	7	249	-74.563%
2026-05-21	7.6000	7.9000	7.6000	7.9000	+18.263%	5	249	-70.506%
2026-05-18	6.7500	6.7500	6.6800	6.6800	-14.904%	3	249	-65.120%
2026-05-13	7.4000	7.8500	7.4000	7.8500	+7.682%	2	246	-70.318%
2026-05-12	7.0000	7.7500	7.0000	7.2900	-10.442%	20	247	-68.038%
2026-05-11	8.1400	8.1400	8.1400	8.1400	+6.405%	1	247	-71.376%
2026-05-07	7.5500	7.6500	7.5000	7.6500	+12.500%	5	226	-69.542%
2026-05-06	6.8000	6.8000	6.8000	6.8000	+1.190%	1	225	-65.735%
2026-05-01	6.7200	6.7200	6.7200	6.7200	+17.895%	1	225	-65.327%
2026-04-29	6.3000	6.3000	5.7000	5.7000	-15.179%	4	225	-59.123%
2026-04-28	6.7200	6.7200	6.7200	6.7200	+2.595%	1	225	-65.327%
2026-04-27	6.5500	6.5500	6.5500	6.5500	+9.167%	2	224	-64.427%
2026-04-21	6.1000	6.1000	6.0000	6.0000	-4.762%	30	224	-61.167%
2026-04-17	6.3000	6.3000	6.3000	6.3000	+5.882%	1	224	-63.016%
2026-04-16	6.1000	6.1500	5.8500	5.9500	-1.653%	13	224	-60.840%
2026-04-15	6.2500	6.3500	5.9500	6.0500	-9.023%	13	215	-61.488%
2026-04-14	6.8500	6.8500	6.6500	6.6500	-0.449%	13	216	-64.962%
2026-04-13	7.0000	7.0000	6.6800	6.6800	-7.222%	2	215	-65.120%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-7.097%	5	215	-67.639%
2026-04-08	7.7500	7.7500	7.7500	7.7500	+0.649%	9	210	-69.935%
2026-04-02	8.9500	8.9500	7.7000	7.7000	-0.645%	2	199	-69.740%
2026-04-01	7.7500	7.7500	7.7500	7.7500	+10.399%	1	199	-69.935%
2026-03-31	7.0200	7.0200	7.0200	7.0200	+7.669%	2	200	-66.809%
2026-03-30	6.8500	6.8500	6.5200	6.5200	-3.550%	11	202	-64.264%
2026-03-26	6.6900	6.7600	6.6900	6.7600	-2.029%	4	192	-65.533%
2026-03-24	6.8000	6.9000	6.8000	6.9000	+5.666%	15	188	-66.232%
2026-03-20	6.5300	6.5300	6.5300	6.5300	-6.714%	1	178	-64.319%
2026-03-18	7.0600	7.1000	6.9000	7.0000	-4.110%	5	177	-66.714%
2026-03-17	7.1000	7.3000	6.8700	7.3000	+21.667%	13	178	-68.082%
2026-03-12	6.2500	6.4000	6.0000	6.0000	-7.692%	11	176	-61.167%
2026-03-11	6.5000	6.5000	6.3800	6.5000	+6.036%	14	173	-64.154%
2026-03-10	6.3500	6.3500	6.1300	6.1300	+7.544%	11	177	-61.990%
2026-03-09	5.7000	5.7000	5.7000	5.7000	-5.000%	1	167	-59.123%
2026-03-06	6.2500	6.2500	5.9000	6.0000	+1.695%	3	167	-61.167%
2026-03-05	6.3000	6.3000	5.9000	5.9000	-6.349%	4	166	-60.508%
2026-03-04	6.2600	6.5000	6.2100	6.3000	+6.780%	54	163	-63.016%
2026-03-03	5.9500	5.9500	5.9000	5.9000	-7.813%	6	124	-60.508%
2026-03-02	6.6000	6.7000	6.4000	6.4000	-9.477%	9	123	-63.594%
2026-02-27	9.5500	9.5500	6.6000	7.0700	-46.882%	56	115	-67.044%
2026-02-18	13.3100	13.3100	13.3100	13.3100	+12.131%	1	63	-82.494%
2026-02-13	11.8700	11.8700	11.8700	11.8700	+3.668%	1	62	-80.371%
2026-02-11	12.1000	12.1000	11.3000	11.4500	+5.530%	4	62	-79.651%
2026-02-03	10.8500	10.8500	10.8500	10.8500	-1.810%	1	58	-78.525%
2026-02-02	11.4000	11.4000	11.0500	11.0500	-5.556%	4	57	-78.914%
2026-01-30	12.1500	12.1500	11.7000	11.7000	-6.024%	3	53	-80.085%
2026-01-29	12.4500	12.4500	12.4500	12.4500	-10.432%	1	51	-81.285%
2026-01-27	13.9000	13.9000	13.9000	13.9000	+8.594%	1	50	-83.237%
2026-01-22	12.7000	12.8500	12.6500	12.8000	+25.490%	14	50	-81.797%
2026-01-20	10.4000	10.4000	9.8000	10.2000	-12.069%	20	53	-77.157%
2026-01-16	11.6000	11.6000	11.6000	11.6000	-3.333%	1	33	-79.914%
2026-01-13	12.0000	12.0000	12.0000	12.0000	+12.676%	1	33	-80.583%
2026-01-07	10.6500	10.6500	10.6500	10.6500	-4.911%	1	32	-78.122%
2026-01-05	12.1500	12.1500	11.2000	11.2000	-10.040%	8	24	-79.196%
2025-12-30	12.4500	12.4500	12.4500	12.4500	-3.113%	1	24	-81.285%
2025-12-26	12.8500	12.8500	12.8500	12.8500	+15.766%	1	23	-81.868%
2025-12-08	11.1000	11.1000	11.1000	11.1000	-4.557%	1	22	-79.009%
2025-12-05	11.6000	11.6300	11.4000	11.6300	+10.762%	4	21	-79.966%
2025-12-03	11.3000	11.3000	10.5000	10.5000	-26.316%	2	18	-77.810%
2025-11-28	14.2500	14.2500	14.2500	14.2500	+10.465%	1	18	-83.649%
2025-11-19	12.9000	12.9000	12.9000	12.9000	+1.976%	5	17	-81.938%
2025-11-12	12.6500	12.6500	12.6500	12.6500	+10.000%	1	17	-81.581%
2025-11-07	11.5000	11.5000	11.5000	11.5000	-12.680%	1	17	-79.739%
2025-10-23	13.1700	13.1700	13.1700	13.1700	+12.085%	1	16	-82.308%
2025-10-10	12.5200	12.5200	11.7500	11.7500	-7.480%	3	16	-80.170%
2025-10-08	12.5000	12.7000	12.5000	12.7000	-0.781%	3	16	-81.654%
2025-10-06	12.8000	12.8000	12.8000	12.8000	+4.065%	5	15	-81.797%
2025-10-02	12.3000	12.3000	12.3000	12.3000	+5.128%	4	10	-81.057%
2025-10-01	11.7000	11.7000	11.7000	11.7000	+8.133%	2	6	-80.085%
2025-09-26	11.0300	11.2500	10.8200	10.8200	+6.078%	3	4	-78.466%
2025-09-24	10.2000	10.2000	10.2000	10.2000	+5.263%	1	2	-77.157%
2025-09-18	9.6900	9.6900	9.6900	9.6900	0.000%	1	1	-75.955%