Dark

RUN20280121C15
RUN Jan 21 2028 15.00 Call (RUN280121C00015000)
option OPRA

EOD

Sep 30, 2026

1.47+5.000%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4700	1.4700	1.4700	1.4700	+5.000%	1	480	0.000%
2026-09-28	1.4000	1.4000	1.4000	1.4000	-1.408%	1	479	+5.000%
2026-09-25	1.4200	1.4200	1.4200	1.4200	-2.069%	1	478	+3.521%
2026-09-24	1.4500	1.4900	1.4500	1.4500	-14.201%	30	477	+1.379%
2026-09-23	1.6900	1.6900	1.6900	1.6900	-10.106%	3	490	-13.018%
2026-09-22	1.8800	1.8800	1.8800	1.8800	-1.571%	2	487	-21.809%
2026-09-21	1.7500	1.9100	1.7500	1.9100	+13.018%	12	485	-23.037%
2026-09-18	1.6900	1.6900	1.6900	1.6900	+1.807%	1	492	-13.018%
2026-09-16	1.7200	1.7200	1.6600	1.6600	-7.778%	2	492	-11.446%
2026-09-15	1.7200	1.8500	1.7000	1.8000	+6.509%	33	491	-18.333%
2026-09-14	1.6900	1.6900	1.6900	1.6900	-9.626%	2	481	-13.018%
2026-09-10	1.8700	1.8700	1.8700	1.8700	-2.604%	10	479	-21.390%
2026-09-09	2.0000	2.0000	1.9200	1.9200	-9.859%	7	479	-23.438%
2026-09-08	2.1200	2.1300	2.1200	2.1300	+8.122%	7	477	-30.986%
2026-09-04	2.0000	2.0000	1.9700	1.9700	-1.005%	6	468	-25.381%
2026-09-03	2.0000	2.0200	1.9900	1.9900	+17.059%	6	468	-26.131%
2026-09-01	1.6600	1.7200	1.6600	1.7000	-7.104%	12	464	-13.529%
2026-08-31	1.8200	1.8500	1.8200	1.8300	-3.684%	31	463	-19.672%
2026-08-28	2.0800	2.0800	1.9000	1.9000	-8.654%	31	432	-22.632%
2026-08-27	2.1700	2.1700	2.0800	2.0800	+1.463%	26	430	-29.327%
2026-08-26	2.0600	2.0600	2.0000	2.0500	-5.530%	51	405	-28.293%
2026-08-25	2.1000	2.1700	2.1000	2.1700	+3.333%	24	367	-32.258%
2026-08-24	2.1800	2.1800	2.1000	2.1000	-1.869%	6	367	-30.000%
2026-08-21	2.2000	2.2000	2.1400	2.1400	-4.889%	52	362	-31.308%
2026-08-18	2.2500	2.2500	2.2500	2.2500	-12.109%	1	317	-34.667%
2026-08-17	2.5500	2.6600	2.4500	2.5600	-3.396%	22	317	-42.578%
2026-08-13	2.6200	2.6500	2.6200	2.6500	-1.487%	2	316	-44.528%
2026-08-12	2.6900	2.6900	2.6900	2.6900	-8.814%	1	316	-45.353%
2026-08-11	2.9500	2.9500	2.9500	2.9500	+7.273%	2	316	-50.169%
2026-08-10	2.8200	2.9000	2.7500	2.7500	-8.333%	10	318	-46.545%
2026-08-07	3.0000	3.0000	3.0000	3.0000	+11.111%	1	313	-51.000%
2026-08-06	2.3800	2.7300	2.3800	2.7000	-16.923%	17	313	-45.556%
2026-08-05	3.2500	3.2500	3.2500	3.2500	-5.248%	1	305	-54.769%
2026-08-04	3.4000	3.4300	3.3500	3.4300	+7.188%	6	305	-57.143%
2026-08-03	3.1000	3.2000	3.0500	3.2000	+14.286%	9	304	-54.063%
2026-07-31	2.7100	2.8000	2.7100	2.8000	+7.692%	12	300	-47.500%
2026-07-30	2.6900	2.6900	2.6000	2.6000	-5.455%	4	298	-43.462%
2026-07-29	2.6700	2.7500	2.6700	2.7500	+1.476%	2	299	-46.545%
2026-07-28	2.8900	2.8900	2.6500	2.7100	-6.552%	7	297	-45.756%
2026-07-27	3.0000	3.0000	2.8000	2.9000	+2.837%	6	299	-49.310%
2026-07-24	2.7800	2.8200	2.7800	2.8200	-7.541%	31	299	-47.872%
2026-07-23	3.4000	3.4000	3.0500	3.0500	-12.857%	18	270	-51.803%
2026-07-22	3.6000	3.6000	3.5000	3.5000	-7.895%	7	260	-58.000%
2026-07-21	3.9000	3.9500	3.8000	3.8000	-6.173%	7	262	-61.316%
2026-07-17	4.1000	4.2900	4.0500	4.0500	-5.814%	10	256	-63.704%
2026-07-16	4.4800	4.4800	4.3000	4.3000	-6.522%	33	251	-65.814%
2026-07-15	4.8000	5.0000	4.6000	4.6000	-2.128%	8	222	-68.043%
2026-07-14	4.8500	4.8500	4.7000	4.7000	+9.302%	3	223	-68.723%
2026-07-13	4.4000	4.4000	4.2500	4.3000	-1.149%	4	225	-65.814%
2026-07-10	4.3500	4.3500	4.3500	4.3500	-0.685%	1	223	-66.207%
2026-07-09	4.2000	4.3800	4.2000	4.3800	+5.542%	15	224	-66.438%
2026-07-08	4.0000	4.1500	4.0000	4.1500	-1.659%	4	224	-64.578%
2026-07-07	4.0000	4.3500	4.0000	4.2200	-10.213%	11	228	-65.166%
2026-07-06	4.8500	4.9000	4.7000	4.7000	-0.424%	8	229	-68.723%
2026-07-02	4.6500	4.7200	4.6500	4.7200	-5.600%	2	234	-68.856%
2026-07-01	5.3900	5.3900	5.0000	5.0000	-4.762%	17	234	-70.600%
2026-06-30	5.5700	5.7000	5.2500	5.2500	0.000%	31	224	-72.000%
2026-06-29	5.0000	5.2500	4.9000	5.2500	-1.869%	24	241	-72.000%
2026-06-25	6.3000	6.3000	5.2500	5.3500	-24.648%	15	243	-72.523%
2026-06-24	6.6500	7.6000	6.2700	7.1000	+45.492%	37	245	-79.296%
2026-06-23	4.8800	4.8800	4.8800	4.8800	-6.154%	2	263	-69.877%
2026-06-22	5.3500	5.3500	5.2000	5.2000	+14.286%	4	263	-71.731%
2026-06-17	4.6500	4.7100	4.5500	4.5500	-2.361%	3	260	-67.692%
2026-06-16	5.0000	5.0000	4.6600	4.6600	-7.356%	41	260	-68.455%
2026-06-15	4.8000	5.0300	4.8000	5.0300	+1.616%	2	256	-70.775%
2026-06-12	4.5500	4.9500	4.5500	4.9500	+16.471%	50	256	-70.303%
2026-06-11	4.2500	4.2500	4.2500	4.2500	-2.968%	1	256	-65.412%
2026-06-10	4.4000	4.4000	4.3800	4.3800	-17.669%	3	256	-66.438%
2026-06-08	5.3200	5.3200	5.3200	5.3200	-16.875%	1	254	-72.368%
2026-06-03	6.4000	6.4000	6.4000	6.4000	-4.478%	1	254	-77.031%
2026-06-01	6.9000	6.9000	6.7000	6.7000	-9.582%	2	253	-78.060%
2026-05-29	7.3600	7.5000	7.2500	7.4100	+5.857%	27	253	-80.162%
2026-05-28	6.5000	7.0000	6.5000	7.0000	+5.263%	11	261	-79.000%
2026-05-27	6.4000	6.6500	6.4000	6.6500	+7.258%	2	262	-77.895%
2026-05-26	6.2500	6.2500	6.2000	6.2000	+1.639%	40	262	-76.290%
2026-05-22	6.3000	6.3000	6.0500	6.1000	+2.521%	4	262	-75.902%
2026-05-21	5.9500	6.0000	5.9500	5.9500	+23.958%	17	260	-75.294%
2026-05-19	4.8000	4.8000	4.8000	4.8000	-9.434%	1	260	-69.375%
2026-05-18	5.3000	5.3000	5.3000	5.3000	-1.852%	1	272	-72.264%
2026-05-15	5.3800	5.4000	5.3800	5.4000	-2.174%	2	272	-72.778%
2026-05-13	5.5000	5.5200	5.5000	5.5200	+4.151%	8	270	-73.370%
2026-05-12	5.2800	5.3000	5.2800	5.3000	-12.106%	7	270	-72.264%
2026-05-11	6.0500	6.1500	6.0300	6.0300	+5.789%	10	270	-75.622%
2026-05-08	5.7000	5.7000	5.7000	5.7000	+3.636%	1	271	-74.211%
2026-05-07	6.0000	6.1200	5.5000	5.5000	+12.245%	8	271	-73.273%
2026-05-06	5.0300	5.0300	4.9000	4.9000	+1.031%	31	270	-70.000%
2026-05-04	4.8500	4.8500	4.8500	4.8500	-1.623%	5	270	-69.691%
2026-05-01	4.9300	4.9300	4.9300	4.9300	+16.548%	1	273	-70.183%
2026-04-29	4.5800	4.5800	4.2300	4.2300	-19.429%	8	273	-65.248%
2026-04-28	5.2500	5.2500	5.2500	5.2500	+8.025%	1	266	-72.000%
2026-04-27	4.8600	4.8600	4.8600	4.8600	+1.250%	1	266	-69.753%
2026-04-24	4.8000	4.8000	4.8000	4.8000	-2.041%	1	267	-69.375%
2026-04-23	5.0200	5.0200	4.8000	4.9000	+5.376%	30	266	-70.000%
2026-04-22	4.6000	4.6500	4.6000	4.6500	+6.897%	23	259	-68.387%
2026-04-21	4.5000	4.5000	4.3500	4.3500	-6.452%	22	218	-66.207%
2026-04-20	4.4000	4.6500	4.4000	4.6500	+1.087%	8	218	-68.387%
2026-04-17	4.6200	4.6200	4.6000	4.6000	+5.747%	3	213	-68.043%
2026-04-16	4.5200	4.5200	4.3500	4.3500	-2.247%	14	213	-66.207%
2026-04-15	5.0000	5.0000	4.4500	4.4500	-11.881%	4	212	-66.966%
2026-04-14	5.3000	5.3000	5.0500	5.0500	+3.061%	65	211	-70.891%
2026-04-13	4.8500	5.0000	4.8500	4.9000	-8.411%	23	151	-70.000%
2026-04-10	5.6000	5.6000	5.2500	5.3500	+0.943%	5	133	-72.523%
2026-04-07	5.2500	5.3000	5.1000	5.3000	-7.826%	10	129	-72.264%
2026-04-06	5.7500	5.7500	5.7500	5.7500	+1.770%	1	134	-74.435%
2026-04-02	5.7000	5.7500	5.6500	5.6500	+3.291%	7	128	-73.982%
2026-03-31	5.3400	5.4700	5.3400	5.4700	+10.282%	4	128	-73.126%
2026-03-30	4.9600	4.9600	4.9600	4.9600	-4.981%	10	124	-70.363%
2026-03-27	4.9400	5.2200	4.9400	5.2200	-6.786%	23	124	-71.839%
2026-03-26	5.6000	5.6000	5.6000	5.6000	+3.321%	1	142	-73.750%
2026-03-25	5.4200	5.4200	5.4200	5.4200	+3.238%	2	141	-72.878%
2026-03-24	5.2500	5.2500	5.2500	5.2500	-1.869%	5	141	-72.000%
2026-03-17	5.3000	5.3500	5.3000	5.3500	-1.473%	42	136	-72.523%
2026-03-16	5.4300	5.4300	5.4300	5.4300	+13.125%	4	136	-72.928%
2026-03-13	4.8000	4.8000	4.8000	4.8000	+6.667%	1	132	-69.375%
2026-03-12	4.6500	4.6500	4.5000	4.5000	-12.621%	2	131	-67.333%
2026-03-11	5.1500	5.1500	5.1500	5.1500	+12.445%	1	129	-71.456%
2026-03-10	4.5200	4.5800	4.5200	4.5800	+7.765%	3	130	-67.904%
2026-03-09	4.1000	4.4000	4.1000	4.2500	-4.494%	13	129	-65.412%
2026-03-05	4.6400	4.6400	4.4500	4.4500	-6.316%	13	118	-66.966%
2026-03-04	4.7500	4.7500	4.7500	4.7500	+1.931%	20	107	-69.053%
2026-03-03	4.6600	4.6600	4.6600	4.6600	-1.895%	1	107	-68.455%
2026-03-02	5.1900	5.5000	4.7500	4.7500	-6.863%	33	108	-69.053%
2026-02-27	7.0000	7.0000	5.1000	5.1000	-53.846%	35	98	-71.176%
2026-02-09	11.0000	11.0500	11.0000	11.0500	+6.250%	2	76	-86.697%
2026-02-06	10.4000	10.4000	10.4000	10.4000	-0.192%	1	75	-85.865%
2026-01-29	10.4200	10.4200	10.4200	10.4200	-13.167%	1	75	-85.893%
2026-01-28	11.8500	12.0000	11.8500	12.0000	+5.263%	3	75	-87.750%
2026-01-27	11.0500	11.4000	11.0500	11.4000	+32.712%	2	73	-87.105%
2026-01-20	8.5900	8.5900	8.5900	8.5900	-14.100%	1	73	-82.887%
2026-01-12	10.0000	10.0000	10.0000	10.0000	+2.564%	1	72	-85.300%
2025-12-19	9.7500	9.7500	9.7500	9.7500	+11.429%	1	71	-84.923%
2025-12-16	8.9000	8.9000	8.7500	8.7500	-13.538%	26	71	-83.200%
2025-12-11	10.1200	10.1200	10.1200	10.1200	-0.296%	1	51	-85.474%
2025-12-01	10.1500	10.1500	10.1500	10.1500	-5.140%	1	51	-85.517%
2025-11-20	11.3700	11.6000	10.7000	10.7000	+8.961%	6	52	-86.262%
2025-11-14	9.4500	9.8200	9.4500	9.8200	-6.476%	2	52	-85.031%
2025-11-11	10.5000	10.5000	10.5000	10.5000	+6.383%	1	51	-86.000%
2025-11-10	9.8700	9.8700	9.8700	9.8700	+17.500%	1	51	-85.106%
2025-11-07	9.3400	9.3400	8.2000	8.4000	-29.766%	3	52	-82.500%
2025-11-06	11.9600	11.9600	11.9600	11.9600	+0.928%	3	51	-87.709%
2025-11-05	11.8500	11.8500	11.8500	11.8500	+5.804%	1	50	-87.595%
2025-10-23	11.2000	11.2000	11.2000	11.2000	-0.797%	1	50	-86.875%
2025-10-20	11.2900	11.2900	11.2900	11.2900	+7.319%	3	50	-86.980%
2025-10-07	10.5200	10.5200	10.5200	10.5200	+0.190%	1	52	-86.027%
2025-10-06	10.5000	10.5000	10.5000	10.5000	+6.599%	2	51	-86.000%
2025-10-01	10.1500	10.1500	9.8500	9.8500	+6.486%	3	51	-85.076%
2025-09-29	9.2500	9.2500	9.1000	9.2500	+5.473%	17	50	-84.108%
2025-09-26	8.7700	8.7700	8.7700	8.7700	+3.420%	2	38	-83.238%
2025-09-24	8.3800	8.4800	8.3800	8.4800	+0.952%	2	36	-82.665%
2025-09-23	8.4000	8.4000	8.4000	8.4000	+1.818%	15	35	-82.500%
2025-09-19	8.2500	8.2500	8.0000	8.2500	+6.178%	10	21	-82.182%
2025-09-18	7.7400	7.7700	7.7200	7.7700	-4.663%	3	11	-81.081%
2025-09-17	8.1500	8.1500	8.1500	8.1500	+2.516%	1	8	-81.963%
2025-09-16	8.1000	8.1700	7.9500	7.9500	0.000%	8	8	-81.509%