Dark

RUN20280121C17
RUN Jan 21 2028 17.00 Call (RUN280121C00017000)
option OPRA

EOD

Sep 29, 2026

1.14-6.557%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1400	1.1400	1.1400	1.1400	-6.557%	2	1,336	0.000%
2026-09-28	1.2200	1.2200	1.2200	1.2200	-2.400%	1	1,338	-6.557%
2026-09-24	1.2500	1.2500	1.2500	1.2500	-13.793%	8	1,338	-8.800%
2026-09-23	1.5200	1.5200	1.4500	1.4500	-9.938%	14	1,342	-21.379%
2026-09-22	1.6300	1.6300	1.6100	1.6100	+9.524%	7	1,355	-29.193%
2026-09-18	1.4600	1.4700	1.4600	1.4700	+5.000%	24	1,359	-22.449%
2026-09-16	1.5200	1.5200	1.4000	1.4000	-2.098%	5	1,370	-18.571%
2026-09-14	1.5000	1.5000	1.4300	1.4300	-12.805%	70	1,374	-20.280%
2026-09-11	1.6400	1.6400	1.6400	1.6400	+7.895%	2	1,360	-30.488%
2026-09-10	1.5500	1.5600	1.5200	1.5200	-10.588%	18	1,360	-25.000%
2026-09-09	1.7000	1.7000	1.7000	1.7000	-8.602%	10	1,361	-32.941%
2026-09-08	1.7300	1.8600	1.7300	1.8600	+16.250%	10	1,371	-38.710%
2026-09-04	1.6000	1.6000	1.6000	1.6000	-8.046%	4	1,376	-28.750%
2026-09-03	1.6700	1.7500	1.6700	1.7400	-1.136%	15	1,376	-34.483%
2026-09-02	1.4200	1.7600	1.4200	1.7600	+21.379%	224	1,377	-35.227%
2026-09-01	1.4500	1.4500	1.4500	1.4500	-3.974%	4	1,172	-21.379%
2026-08-31	1.5200	1.5200	1.5100	1.5100	-9.581%	30	1,168	-24.503%
2026-08-28	1.7100	1.7100	1.6700	1.6700	-4.571%	6	1,168	-31.737%
2026-08-27	1.8100	1.8100	1.7500	1.7500	0.000%	10	1,169	-34.857%
2026-08-26	1.8000	1.8000	1.7500	1.7500	0.000%	16	1,173	-34.857%
2026-08-24	1.7900	1.7900	1.7500	1.7500	-9.794%	2	1,179	-34.857%
2026-08-20	2.0000	2.0000	1.9400	1.9400	-7.177%	41	1,180	-41.237%
2026-08-19	2.0600	2.0900	2.0600	2.0900	-2.791%	4	1,181	-45.455%
2026-08-18	2.1500	2.1500	2.1500	2.1500	-6.522%	1	1,179	-46.977%
2026-08-12	2.4100	2.4100	2.3000	2.3000	-4.959%	11	1,180	-50.435%
2026-08-11	2.4200	2.4200	2.4200	2.4200	+7.080%	1	1,181	-52.893%
2026-08-07	2.2600	2.2600	2.2600	2.2600	0.000%	1	1,181	-49.558%
2026-08-06	2.3300	2.3600	2.1900	2.2600	-30.462%	43	1,181	-49.558%
2026-08-04	3.2500	3.2500	3.2500	3.2500	+16.071%	11	1,200	-64.923%
2026-08-03	2.7900	2.8000	2.7900	2.8000	+19.658%	10	1,189	-59.286%
2026-07-31	2.3400	2.3400	2.3400	2.3400	-10.000%	3	1,184	-51.282%
2026-07-30	2.6000	2.6000	2.6000	2.6000	+6.122%	1	1,181	-56.154%
2026-07-27	2.4500	2.4500	2.4500	2.4500	-2.778%	1	1,181	-53.469%
2026-07-24	2.6800	2.6800	2.5200	2.5200	-12.803%	48	1,181	-54.762%
2026-07-23	2.8900	2.8900	2.8900	2.8900	-9.688%	19	1,201	-60.554%
2026-07-22	3.2000	3.2000	3.2000	3.2000	-7.246%	1	1,211	-64.375%
2026-07-21	3.4500	3.4500	3.4500	3.4500	-1.429%	11	1,211	-66.957%
2026-07-20	3.2600	3.5000	3.2600	3.5000	-7.895%	27	1,211	-67.429%
2026-07-17	3.7000	3.8000	3.7000	3.8000	-14.607%	25	1,212	-70.000%
2026-07-15	4.4500	4.4500	4.4500	4.4500	+4.706%	1	1,227	-74.382%
2026-07-14	4.3000	4.3000	4.2500	4.2500	+6.250%	4	1,227	-73.176%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-0.249%	5	1,229	-71.500%
2026-07-10	3.9000	4.0300	3.9000	4.0100	+2.821%	42	1,226	-71.571%
2026-07-09	3.7200	3.9000	3.7200	3.9000	+20.000%	3	1,208	-70.769%
2026-07-08	3.1500	3.2500	3.1500	3.2500	-16.237%	3	1,208	-64.923%
2026-07-07	3.9000	3.9000	3.8800	3.8800	-13.199%	34	1,209	-70.619%
2026-07-06	4.4700	4.4700	4.4700	4.4700	-4.894%	81	1,219	-74.497%
2026-07-02	4.1000	4.7000	4.1000	4.7000	+3.524%	4	1,279	-75.745%
2026-07-01	4.4500	4.5400	4.4500	4.5400	-11.501%	2	1,279	-74.890%
2026-06-30	5.0500	5.1700	5.0500	5.1300	+15.281%	7	1,278	-77.778%
2026-06-29	4.2000	4.5000	4.2000	4.4500	-5.319%	22	1,279	-74.382%
2026-06-26	4.6900	4.7000	4.6900	4.7000	-21.405%	5	1,273	-75.745%
2026-06-24	6.0000	7.0000	5.9800	5.9800	+35.909%	41	1,270	-80.936%
2026-06-23	4.4000	4.4000	4.4000	4.4000	+3.529%	1	1,265	-74.091%
2026-06-16	4.2500	4.2500	4.2500	4.2500	+3.659%	15	1,264	-73.176%
2026-06-15	4.1700	4.1700	4.1000	4.1000	-2.148%	12	1,258	-72.195%
2026-06-12	4.1900	4.1900	4.1900	4.1900	+4.750%	1	1,258	-72.792%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-4.762%	4	1,258	-71.500%
2026-06-09	4.6800	4.6800	4.2000	4.2000	-13.402%	74	1,254	-72.857%
2026-06-08	4.8000	4.8500	4.8000	4.8500	+7.778%	3	1,184	-76.495%
2026-06-05	4.8000	4.9000	4.4800	4.5000	-21.739%	340	1,181	-74.667%
2026-06-02	5.9000	5.9000	5.7500	5.7500	-1.709%	4	869	-80.174%
2026-06-01	7.0300	7.0300	5.8500	5.8500	-15.827%	15	868	-80.513%
2026-05-29	6.5100	6.9500	6.4600	6.9500	+14.876%	39	866	-83.597%
2026-05-28	5.8000	6.0500	5.8000	6.0500	+2.542%	3	846	-81.157%
2026-05-27	5.9000	5.9000	5.9000	5.9000	+6.498%	1	846	-80.678%
2026-05-26	5.5400	5.5400	5.5400	5.5400	-0.180%	1	846	-79.422%
2026-05-22	5.2100	5.5500	5.2100	5.5500	+6.119%	3	846	-79.459%
2026-05-21	5.0600	5.2300	5.0600	5.2300	+8.958%	3	846	-78.203%
2026-05-20	4.5500	4.8000	4.5500	4.8000	+8.352%	9	846	-76.250%
2026-05-19	4.4300	4.4300	4.4300	4.4300	-13.137%	1	840	-74.266%
2026-05-15	4.8500	5.1000	4.8500	5.1000	-5.556%	2	840	-77.647%
2026-05-11	5.6000	5.6000	5.4000	5.4000	+9.533%	2	838	-78.889%
2026-05-07	5.5400	5.5400	4.9300	4.9300	+8.590%	18	836	-76.876%
2026-05-06	4.5400	4.5400	4.5400	4.5400	-1.304%	30	820	-74.890%
2026-05-05	4.6000	4.6000	4.6000	4.6000	+15.000%	2	850	-75.217%
2026-04-29	4.1200	4.1200	4.0000	4.0000	-3.614%	12	851	-71.500%
2026-04-22	4.1000	4.1500	4.1000	4.1500	+7.792%	3	855	-72.530%
2026-04-21	4.0000	4.0000	3.8000	3.8500	-2.532%	16	861	-70.390%
2026-04-16	3.8400	3.9500	3.8200	3.9500	-1.250%	14	861	-71.139%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-4.988%	5	856	-71.500%
2026-04-14	4.6000	4.6000	4.2100	4.2100	-8.874%	9	861	-72.922%
2026-04-13	4.6700	4.6700	4.6200	4.6200	-5.714%	4	868	-75.325%
2026-04-10	4.8500	4.9000	4.4000	4.9000	-11.712%	14	868	-76.735%
2026-04-08	5.5500	5.5500	5.5500	5.5500	+1.835%	1	871	-79.459%
2026-04-02	5.4500	5.4500	5.4500	5.4500	+9.000%	1	871	-79.083%
2026-03-31	4.6000	5.0000	4.6000	5.0000	+11.111%	7	871	-77.200%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-6.832%	5	876	-74.667%
2026-03-25	4.8300	4.8300	4.8300	4.8300	+3.871%	30	876	-76.398%
2026-03-24	4.5000	4.6500	4.5000	4.6500	+4.730%	11	846	-75.484%
2026-03-23	4.4400	4.4400	4.4400	4.4400	-8.454%	1	846	-74.324%
2026-03-17	4.9000	4.9000	4.7500	4.8500	+16.029%	6	846	-76.495%
2026-03-12	4.1800	4.1800	4.1800	4.1800	-9.719%	10	845	-72.727%
2026-03-11	4.6300	4.6300	4.6300	4.6300	+8.941%	12	855	-75.378%
2026-03-10	4.0000	4.2500	3.8600	4.2500	+14.865%	615	855	-73.176%
2026-03-09	3.7000	3.7000	3.7000	3.7000	-10.412%	10	320	-69.189%
2026-03-06	4.1300	4.1300	4.1300	4.1300	-3.505%	4	320	-72.397%
2026-03-05	4.2800	4.2800	4.2800	4.2800	-0.465%	2	320	-73.364%
2026-03-04	4.5000	4.5000	4.2800	4.3000	+5.392%	247	320	-73.488%
2026-03-03	4.0800	4.0800	4.0800	4.0800	-10.526%	1	298	-72.059%
2026-03-02	4.7800	4.7800	4.5600	4.5600	-0.870%	10	298	-75.000%
2026-02-27	6.3800	6.3800	4.5700	4.6000	-50.324%	70	296	-75.217%
2026-02-13	9.2600	9.2600	9.2600	9.2600	+3.233%	1	234	-87.689%
2026-02-11	8.9700	8.9700	8.9700	8.9700	-4.574%	1	234	-87.291%
2026-02-05	9.4500	9.4500	9.4000	9.4000	+6.940%	2	233	-87.872%
2026-02-02	8.7900	8.7900	8.7900	8.7900	-4.973%	6	233	-87.031%
2026-01-30	9.0000	9.3600	9.0000	9.2500	-19.565%	6	233	-87.676%
2026-01-28	11.5000	11.5000	11.5000	11.5000	+9.005%	1	237	-90.087%
2026-01-26	10.5500	10.5500	10.5500	10.5500	+42.568%	2	238	-89.194%
2026-01-20	7.6500	7.6500	7.4000	7.4000	-13.953%	2	240	-84.595%
2026-01-16	8.6000	8.6000	8.6000	8.6000	-4.444%	1	239	-86.744%
2026-01-15	9.0000	9.0000	9.0000	9.0000	+14.358%	3	239	-87.333%
2026-01-07	7.8700	7.8700	7.8700	7.8700	-18.866%	2	236	-85.515%
2026-01-02	9.7000	9.8500	9.7000	9.7000	-0.513%	7	238	-88.247%
2025-12-22	9.8000	9.8000	9.7500	9.7500	+4.839%	2	231	-88.308%
2025-12-12	9.3000	9.3000	9.3000	9.3000	+0.541%	3	233	-87.742%
2025-12-10	9.0000	9.2500	9.0000	9.2500	+6.567%	4	230	-87.676%
2025-12-08	8.6800	8.6800	8.6800	8.6800	-10.974%	1	228	-86.866%
2025-12-01	9.4900	9.7500	9.4900	9.7500	-1.515%	3	229	-88.308%
2025-11-28	9.9000	9.9000	9.9000	9.9000	+9.392%	1	227	-88.485%
2025-11-20	9.0500	9.0500	9.0500	9.0500	+3.547%	4	228	-87.403%
2025-11-17	8.7400	8.7400	8.7400	8.7400	-6.022%	1	227	-86.957%
2025-11-10	9.3000	9.3000	9.3000	9.3000	+20.155%	1	227	-87.742%
2025-11-07	8.0000	8.0000	7.7400	7.7400	-32.402%	11	226	-85.271%
2025-11-06	11.4500	11.4500	11.4500	11.4500	+12.255%	1	224	-90.044%
2025-11-04	10.2000	10.2000	10.2000	10.2000	-9.735%	1	225	-88.824%
2025-10-24	11.3000	11.3000	11.3000	11.3000	-2.921%	1	224	-89.912%
2025-10-21	11.6200	11.6400	11.6000	11.6400	+10.332%	5	224	-90.206%
2025-10-20	10.5500	10.5500	10.5500	10.5500	+10.471%	3	225	-89.194%
2025-10-07	9.5500	9.5500	9.5500	9.5500	+0.845%	40	222	-88.063%
2025-10-03	9.4700	9.4700	9.4700	9.4700	-0.105%	40	222	-87.962%
2025-10-02	9.4200	9.4800	9.4200	9.4800	+4.983%	3	182	-87.975%
2025-10-01	9.0300	9.0300	9.0300	9.0300	+18.816%	3	179	-87.375%
2025-09-30	7.6000	7.6000	7.6000	7.6000	-13.143%	1	176	-85.000%
2025-09-29	8.7500	8.7500	8.7500	8.7500	+2.941%	4	176	-86.971%
2025-09-26	8.5500	8.5500	8.4500	8.5000	+8.557%	48	172	-86.588%
2025-09-25	7.1000	7.8300	7.1000	7.8300	+3.571%	2	129	-85.441%
2025-09-19	7.5600	7.5600	7.5600	7.5600	+15.420%	110	128	-84.921%
2025-09-18	7.2000	7.3500	6.5500	6.5500	-10.884%	9	18	-82.595%
2025-09-17	7.3500	7.3500	7.3500	7.3500	-3.034%	2	10	-84.490%
2025-09-16	7.8500	7.8500	7.5800	7.5800	+6.461%	8	9	-84.960%
2025-09-15	7.1200	7.1200	7.1200	7.1200	0.000%	1	1	-83.989%