Dark

RUN20280121C20
RUN Jan 21 2028 20.00 Call (RUN280121C00020000)
option OPRA

EOD

Oct 1, 2026

0.90000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9000	0.9000	0.9000	0.9000	0.000%	1	2,175	0.000%
2026-09-29	0.8400	0.9200	0.8400	0.9000	-10.000%	15	2,174	0.000%
2026-09-28	0.9700	1.0000	0.9700	1.0000	-5.660%	3	2,177	-10.000%
2026-09-25	0.9800	1.0700	0.9800	1.0600	+6.000%	23	2,177	-15.094%
2026-09-24	1.0000	1.0000	1.0000	1.0000	-9.091%	5	2,174	-10.000%
2026-09-23	1.1000	1.1000	1.1000	1.1000	-13.386%	7	2,170	-18.182%
2026-09-22	1.3000	1.3000	1.2700	1.2700	+3.252%	7	2,170	-29.134%
2026-09-21	1.2300	1.2500	1.2300	1.2300	+2.500%	7	2,168	-26.829%
2026-09-18	1.1600	1.2000	1.1600	1.2000	-9.774%	13	2,165	-25.000%
2026-09-17	1.3500	1.3500	1.3100	1.3300	+15.652%	16	2,173	-32.331%
2026-09-16	1.1500	1.1500	1.1500	1.1500	-3.361%	2	2,159	-21.739%
2026-09-15	1.1900	1.1900	1.1900	1.1900	+6.250%	1	2,157	-24.370%
2026-09-14	1.2000	1.2000	1.1200	1.1200	-13.178%	4	2,157	-19.643%
2026-09-11	1.2900	1.2900	1.2900	1.2900	+3.200%	1	2,157	-30.233%
2026-09-10	1.2500	1.2500	1.2500	1.2500	-8.088%	1	2,157	-28.000%
2026-09-09	1.3800	1.3800	1.3600	1.3600	-9.934%	6	2,157	-33.824%
2026-09-08	1.4500	1.5100	1.4500	1.5100	+17.054%	4	2,151	-40.397%
2026-09-04	1.4000	1.4000	1.2900	1.2900	-7.194%	4	2,150	-30.233%
2026-09-03	1.3900	1.4000	1.3900	1.3900	-2.797%	4	2,150	-35.252%
2026-09-02	1.2500	1.4400	1.2500	1.4300	+24.348%	88	2,147	-37.063%
2026-09-01	1.1500	1.1500	1.1500	1.1500	-7.258%	1	2,106	-21.739%
2026-08-31	1.3000	1.3500	1.2400	1.2400	-10.145%	52	2,106	-27.419%
2026-08-28	1.3800	1.3800	1.3800	1.3800	-8.000%	1	2,117	-34.783%
2026-08-27	1.4600	1.5000	1.4600	1.5000	+5.634%	15	2,117	-40.000%
2026-08-26	1.4200	1.4200	1.4200	1.4200	-6.579%	4	2,117	-36.620%
2026-08-25	1.4600	1.5200	1.4600	1.5200	-0.654%	5	2,113	-40.789%
2026-08-24	1.4700	1.5300	1.4700	1.5300	-11.047%	6	2,110	-41.176%
2026-08-21	1.6500	1.7200	1.5000	1.7200	+8.861%	47	2,110	-47.674%
2026-08-20	1.5900	1.5900	1.5800	1.5800	-8.140%	15	2,134	-43.038%
2026-08-19	1.7300	1.7300	1.7200	1.7200	+7.500%	81	2,121	-47.674%
2026-08-18	1.6700	1.6900	1.5800	1.6000	-11.602%	4	2,100	-43.750%
2026-08-17	1.9000	1.9000	1.7500	1.8100	-13.810%	36	2,100	-50.276%
2026-08-14	2.1000	2.1000	2.1000	2.1000	+2.439%	1	2,079	-57.143%
2026-08-11	2.0900	2.0900	2.0500	2.0500	-2.381%	11	2,078	-56.098%
2026-08-06	1.7800	2.1500	1.7800	2.1000	-15.323%	30	2,077	-57.143%
2026-08-05	2.5000	2.5000	2.4800	2.4800	-0.800%	3	2,077	-63.710%
2026-08-04	2.5000	2.5000	2.5000	2.5000	+9.170%	10	2,077	-64.000%
2026-08-03	2.1000	2.2900	2.0900	2.2900	+13.366%	16	2,087	-60.699%
2026-07-31	2.0000	2.0300	2.0000	2.0200	+5.759%	4	2,087	-55.446%
2026-07-30	2.0000	2.0000	1.9000	1.9100	-2.551%	13	2,087	-52.880%
2026-07-29	2.0000	2.1400	1.9600	1.9600	-2.970%	12	2,087	-54.082%
2026-07-28	2.0000	2.0200	2.0000	2.0200	-9.417%	3	2,086	-55.446%
2026-07-27	2.1200	2.2300	2.1200	2.2300	+6.190%	11	2,085	-59.641%
2026-07-24	2.1000	2.1000	2.1000	2.1000	-6.667%	3	2,076	-57.143%
2026-07-23	2.5000	2.5000	2.2500	2.2500	-15.730%	21	2,079	-60.000%
2026-07-22	2.6700	2.6700	2.6700	2.6700	-7.931%	2	2,091	-66.292%
2026-07-21	2.8000	2.9800	2.8000	2.9000	0.000%	63	2,093	-68.966%
2026-07-20	2.8500	2.9400	2.8500	2.9000	+2.473%	5	2,092	-68.966%
2026-07-17	3.1000	3.1000	2.8300	2.8300	-11.563%	2	2,094	-68.198%
2026-07-16	3.1500	3.2000	3.1500	3.2000	-15.567%	4	2,094	-71.875%
2026-07-15	3.7000	3.7900	3.6500	3.7900	+5.278%	10	2,094	-76.253%
2026-07-14	3.4000	3.7000	3.4000	3.6000	+0.840%	22	2,093	-75.000%
2026-07-13	3.5700	3.5700	3.5700	3.5700	+5.000%	10	2,098	-74.790%
2026-07-10	3.4700	3.4700	3.1000	3.4000	+1.493%	4	2,098	-73.529%
2026-07-09	3.3500	3.3500	3.3000	3.3500	+15.120%	44	2,099	-73.134%
2026-07-08	3.0000	3.3000	2.7800	2.9100	-7.619%	34	2,089	-69.072%
2026-07-07	3.5500	3.5500	3.0000	3.1500	-16.887%	22	2,067	-71.429%
2026-07-06	3.5000	3.8500	3.5000	3.7900	-0.525%	1,234	2,067	-76.253%
2026-07-01	4.1500	4.1500	3.8100	3.8100	-18.936%	2	1,270	-76.378%
2026-06-30	4.4000	4.7000	4.2500	4.7000	+22.396%	7	1,270	-80.851%
2026-06-29	3.9000	3.9000	3.7000	3.8400	-7.022%	62	1,266	-76.563%
2026-06-26	4.2500	4.2500	4.0000	4.1300	-1.667%	13	1,245	-78.208%
2026-06-25	4.8400	4.8400	4.2000	4.2000	-12.682%	4	1,245	-78.571%
2026-06-24	5.0500	6.0000	4.8100	4.8100	+31.781%	57	1,245	-81.289%
2026-06-23	3.6500	3.6500	3.6500	3.6500	+7.670%	4	1,270	-75.342%
2026-06-18	3.3900	3.3900	3.3900	3.3900	-0.294%	2	1,231	-73.451%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-2.857%	30	1,231	-73.529%
2026-06-15	3.6000	3.6000	3.5000	3.5000	+2.941%	15	1,231	-74.286%
2026-06-12	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,231	-73.529%
2026-06-11	3.2500	3.4000	3.2500	3.4000	+20.996%	73	1,231	-73.529%
2026-06-10	2.8100	2.8100	2.8100	2.8100	-26.053%	11	1,158	-67.972%
2026-06-09	3.8000	3.8000	3.8000	3.8000	-11.422%	1	1,158	-76.316%
2026-06-08	4.1200	4.2900	4.1200	4.2900	+12.895%	69	1,157	-79.021%
2026-06-05	4.5000	4.5000	3.8000	3.8000	-20.833%	12	1,156	-76.316%
2026-06-04	4.8000	4.8000	4.7500	4.8000	-1.031%	9	1,160	-81.250%
2026-06-03	4.8500	4.8500	4.8500	4.8500	-4.902%	1	1,155	-81.443%
2026-06-02	5.3500	5.3500	5.1000	5.1000	-2.486%	57	1,155	-82.353%
2026-06-01	6.4000	6.4000	5.1900	5.2300	-11.655%	65	1,130	-82.792%
2026-05-29	5.7000	6.0000	5.7000	5.9200	+7.636%	4	1,085	-84.797%
2026-05-28	5.1200	5.5000	5.1200	5.5000	+3.774%	26	1,083	-83.636%
2026-05-27	4.8900	5.3000	4.8900	5.3000	+7.724%	44	1,077	-83.019%
2026-05-26	5.2000	5.2000	4.9200	4.9200	+5.353%	43	1,068	-81.707%
2026-05-21	4.3200	4.9000	4.3200	4.6700	+20.361%	16	1,068	-80.728%
2026-05-20	3.8500	3.8800	3.8500	3.8800	-21.457%	2	1,068	-76.804%
2026-05-19	3.6700	4.9400	3.6700	4.9400	+13.043%	130	949	-81.781%
2026-05-15	4.1300	4.6000	4.1300	4.3700	-2.237%	27	949	-79.405%
2026-05-14	4.5000	4.5000	4.3500	4.4700	+1.591%	31	945	-79.866%
2026-05-13	4.2500	4.4000	4.2500	4.4000	+11.392%	4	946	-79.545%
2026-05-12	3.9500	3.9500	3.9500	3.9500	-17.708%	2	946	-77.215%
2026-05-11	4.8000	4.8000	4.8000	4.8000	+2.128%	2	946	-81.250%
2026-05-08	4.4500	4.7000	4.3500	4.7000	-6.000%	13	946	-80.851%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+25.000%	1	939	-82.000%
2026-05-05	3.9500	4.0000	3.9500	4.0000	+11.111%	9	940	-77.500%
2026-05-04	3.6000	3.6000	3.6000	3.6000	-7.692%	1	942	-75.000%
2026-05-01	3.9000	3.9000	3.9000	3.9000	+11.429%	5	937	-76.923%
2026-04-30	3.5000	3.5000	3.5000	3.5000	+7.692%	5	937	-74.286%
2026-04-29	3.5500	3.6500	3.2500	3.2500	-14.474%	7	937	-72.308%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+4.110%	6	937	-76.316%
2026-04-24	3.6500	3.6500	3.6500	3.6500	-2.667%	1	937	-75.342%
2026-04-23	3.7500	3.7500	3.7500	3.7500	+4.167%	2	936	-76.000%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+7.463%	201	934	-75.000%
2026-04-21	3.3200	3.3500	3.3000	3.3500	-2.899%	9	842	-73.134%
2026-04-20	3.4500	3.4500	3.4500	3.4500	+2.985%	12	842	-73.913%
2026-04-16	3.2500	3.3500	3.2500	3.3500	-2.899%	10	830	-73.134%
2026-04-15	3.5000	3.5000	3.4000	3.4500	-11.765%	4	829	-73.913%
2026-04-14	3.9000	3.9100	3.9000	3.9100	-12.135%	2	827	-76.982%
2026-04-08	4.4500	4.4500	4.4500	4.4500	+5.952%	2	826	-79.775%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-8.497%	1	828	-78.571%
2026-04-02	4.5900	4.5900	4.5900	4.5900	+5.275%	25	812	-80.392%
2026-03-31	4.3600	4.3600	4.3600	4.3600	+11.795%	2	812	-79.358%
2026-03-27	3.7500	3.9000	3.5500	3.9000	-6.024%	8	810	-76.923%
2026-03-25	4.1800	4.1800	4.1500	4.1500	0.000%	37	805	-78.313%
2026-03-24	4.1500	4.1500	4.1500	4.1500	+6.410%	10	842	-78.313%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-7.143%	8	842	-76.923%
2026-03-18	4.2000	4.2000	4.2000	4.2000	0.000%	1	842	-78.571%
2026-03-17	4.2000	4.2000	4.2000	4.2000	-0.943%	2	841	-78.571%
2026-03-16	4.2400	4.2400	4.2400	4.2400	+2.169%	1	839	-78.774%
2026-03-11	3.7900	4.1500	3.7900	4.1500	+22.059%	5	839	-78.313%
2026-03-10	3.4000	3.4000	3.4000	3.4000	-9.333%	1	839	-73.529%
2026-03-06	3.7500	3.7500	3.7500	3.7500	-1.316%	30	838	-76.000%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-2.314%	60	834	-76.316%
2026-03-04	4.1000	4.1000	3.8900	3.8900	+8.056%	212	774	-76.864%
2026-03-03	3.4200	3.6000	3.4200	3.6000	-5.263%	108	563	-75.000%
2026-03-02	4.1200	4.1200	3.7500	3.8000	-9.524%	32	455	-76.316%
2026-02-27	5.1200	5.3000	3.9100	4.2000	-47.500%	139	424	-78.571%
2026-02-26	8.0000	8.0000	8.0000	8.0000	-4.762%	1	326	-88.750%
2026-02-25	8.8400	8.8400	8.4000	8.4000	0.000%	3	323	-89.286%
2026-02-23	8.4000	8.4000	8.4000	8.4000	-6.145%	1	323	-89.286%
2026-02-18	8.9500	8.9500	8.9500	8.9500	+5.917%	1	322	-89.944%
2026-02-17	8.4500	8.4900	8.4500	8.4500	+3.049%	29	322	-89.349%
2026-02-13	8.2900	9.5000	8.2000	8.2000	+7.895%	44	344	-89.024%
2026-02-12	7.7000	7.7000	7.6000	7.6000	-5.000%	10	344	-88.158%
2026-02-11	8.0000	8.0000	8.0000	8.0000	-16.667%	2	344	-88.750%
2026-02-10	9.0300	9.6000	9.0300	9.6000	+5.495%	6	344	-90.625%
2026-02-09	8.9500	9.1000	8.9500	9.1000	+11.656%	4	344	-90.110%
2026-02-06	8.5000	8.5000	8.1500	8.1500	-2.976%	3	344	-88.957%
2026-02-05	8.5000	8.5000	8.2500	8.4000	-6.667%	4	344	-89.286%
2026-02-04	8.8000	9.0000	8.8000	9.0000	+20.000%	3	345	-90.000%
2026-02-03	8.0000	8.0000	7.5000	7.5000	-6.948%	3	347	-88.000%
2026-02-02	7.8000	8.0600	7.5000	8.0600	-1.707%	118	346	-88.834%
2026-01-30	8.2000	8.2000	8.2000	8.2000	-5.747%	2	346	-89.024%
2026-01-29	9.0000	9.0000	8.7000	8.7000	-12.121%	11	346	-89.655%
2026-01-28	9.9000	9.9000	9.9000	9.9000	+1.020%	1	346	-90.909%
2026-01-27	9.5000	9.8000	9.5000	9.8000	+5.376%	2	346	-90.816%
2026-01-26	8.8000	9.3000	8.8000	9.3000	+8.265%	2	346	-90.323%
2026-01-23	8.7000	8.7000	8.5900	8.5900	-2.386%	7	345	-89.523%
2026-01-22	8.0000	8.8000	8.0000	8.8000	+25.894%	2	351	-89.773%
2026-01-21	8.4000	8.4000	6.9900	6.9900	+7.538%	23	349	-87.124%
2026-01-20	6.5000	6.6000	6.5000	6.5000	-19.753%	9	349	-86.154%
2026-01-15	8.5000	8.5000	8.1000	8.1000	-0.978%	3	354	-88.889%
2026-01-12	8.1800	8.1800	8.1800	8.1800	+16.857%	1	354	-88.998%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-12.390%	1	353	-87.143%
2026-01-08	7.9900	7.9900	7.9900	7.9900	+8.119%	1	354	-88.736%
2026-01-07	7.3900	7.3900	7.3900	7.3900	-4.275%	2	355	-87.821%
2026-01-06	7.7300	7.7300	7.7200	7.7200	-1.656%	30	357	-88.342%
2026-01-05	7.8500	7.8500	7.8500	7.8500	-12.778%	1	326	-88.535%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+0.897%	1	326	-90.000%
2025-12-30	8.9200	8.9200	8.9200	8.9200	-12.549%	5	326	-89.910%
2025-12-24	10.2000	10.2000	10.2000	10.2000	+18.056%	1	321	-91.176%
2025-12-23	8.6400	8.6400	8.6400	8.6400	+6.667%	1	321	-89.583%
2025-12-22	8.5000	9.2000	8.1000	8.1000	+14.245%	4	320	-88.889%
2025-12-17	7.0900	7.0900	7.0900	7.0900	-8.516%	1	319	-87.306%
2025-12-15	7.6800	7.7500	7.6800	7.7500	-7.186%	4	319	-88.387%
2025-12-10	8.3500	10.1500	8.3500	8.3500	+17.440%	20	317	-89.222%
2025-12-08	7.1100	7.1100	7.1100	7.1100	-10.227%	1	337	-87.342%
2025-12-05	7.9700	7.9700	7.9200	7.9200	-7.042%	21	337	-88.636%
2025-12-01	9.0000	9.0000	8.5200	8.5200	-11.250%	2	356	-89.437%
2025-11-28	9.3100	9.6000	9.3100	9.6000	+13.744%	44	357	-90.625%
2025-11-26	8.4400	8.4400	8.4400	8.4400	+8.205%	2	359	-89.336%
2025-11-24	8.3400	8.3500	7.8000	7.8000	-0.889%	5	359	-88.462%
2025-11-21	7.8700	7.8700	7.8700	7.8700	-6.310%	1	359	-88.564%
2025-11-20	8.4000	8.4000	8.4000	8.4000	-11.111%	1	358	-89.286%
2025-11-19	9.4500	9.4500	9.4500	9.4500	+12.100%	3	358	-90.476%
2025-11-14	8.2500	8.4300	8.2500	8.4300	-3.877%	11	358	-89.324%
2025-11-13	8.7700	8.7700	8.7700	8.7700	-4.153%	61	358	-89.738%
2025-11-12	8.5000	9.1500	8.5000	9.1500	+6.395%	2	419	-90.164%
2025-11-10	8.0000	8.6000	8.0000	8.6000	+19.444%	8	419	-89.535%
2025-11-07	7.0500	7.3500	6.7900	7.2000	-29.961%	68	412	-87.500%
2025-11-06	10.3000	10.3800	10.2800	10.2800	+0.293%	7	352	-91.245%
2025-11-05	10.1000	10.2500	10.1000	10.2500	+6.882%	8	347	-91.220%
2025-11-03	10.5500	11.0500	9.5900	9.5900	-2.640%	5	341	-90.615%
2025-10-31	9.8500	9.8500	9.8500	9.8500	+2.604%	22	341	-90.863%
2025-10-30	9.6000	9.6000	9.6000	9.6000	-9.005%	5	319	-90.625%
2025-10-29	10.5500	10.5500	10.5500	10.5500	+12.115%	1	314	-91.469%
2025-10-28	9.4100	9.4100	9.4100	9.4100	-6.368%	2	314	-90.436%
2025-10-27	10.0500	10.0500	10.0500	10.0500	-5.545%	1	314	-91.045%
2025-10-24	10.4900	10.6400	10.4900	10.6400	+8.571%	5	314	-91.541%
2025-10-23	9.6000	9.8000	9.6000	9.8000	+10.112%	4	313	-90.816%
2025-10-22	9.2000	9.2000	8.9000	8.9000	-16.822%	2	313	-89.888%
2025-10-21	10.7000	10.7000	10.7000	10.7000	+22.989%	7	311	-91.589%
2025-10-20	9.9500	9.9500	8.7000	8.7000	-4.396%	10	304	-89.655%
2025-10-17	9.3000	9.3000	9.1000	9.1000	-7.614%	37	311	-90.110%
2025-10-16	9.8500	9.8500	9.8500	9.8500	-7.598%	1	282	-90.863%
2025-10-15	10.6900	10.6900	10.5900	10.6600	+9.558%	17	281	-91.557%
2025-10-14	9.7300	9.7300	9.7300	9.7300	-5.073%	1	281	-90.750%
2025-10-13	9.8300	10.2500	9.8300	10.2500	+24.092%	10	280	-91.220%
2025-10-10	8.2500	8.2600	8.2500	8.2600	-15.021%	16	275	-89.104%
2025-10-09	9.7200	9.7200	9.7200	9.7200	+8.603%	1	275	-90.741%
2025-10-08	9.1400	9.1400	8.9500	8.9500	-5.291%	11	274	-89.944%
2025-10-07	7.7500	9.4500	7.7500	9.4500	+6.061%	182	264	-90.476%
2025-10-06	9.0100	9.0100	8.9100	8.9100	+4.455%	16	100	-89.899%
2025-10-02	8.1500	8.5300	8.1500	8.5300	+3.144%	38	84	-89.449%
2025-10-01	10.6500	10.6500	8.2700	8.2700	+26.260%	22	46	-89.117%
2025-09-24	6.4700	6.5500	6.4700	6.5500	+3.803%	6	29	-86.260%
2025-09-18	6.7900	6.7900	6.3100	6.3100	-5.821%	6	24	-85.737%
2025-09-17	6.9200	7.8000	6.7000	6.7000	-3.458%	3	18	-86.567%
2025-09-15	6.9400	6.9400	6.9400	6.9400	0.000%	15	15	-87.032%