Dark

RUN20280121C25
RUN Jan 21 2028 25.00 Call (RUN280121C00025000)
option OPRA

EOD

Sep 24, 2026

0.6800-17.073%(-0.1400)2,101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7000	0.7000	0.6800	0.6800	-17.073%	2,101	3,594	0.000%
2026-09-23	0.8200	0.8200	0.8200	0.8200	-5.747%	2	1,631	-17.073%
2026-09-14	0.8300	0.8700	0.8300	0.8700	-6.452%	51	1,631	-21.839%
2026-09-04	0.9300	0.9300	0.9300	0.9300	-11.429%	1	1,631	-26.882%
2026-09-03	1.0500	1.0500	1.0500	1.0500	+25.000%	2	1,631	-35.238%
2026-09-01	0.8400	0.8400	0.8400	0.8400	-6.667%	26	1,631	-19.048%
2026-08-31	0.9000	0.9000	0.9000	0.9000	-12.621%	6	1,653	-24.444%
2026-08-26	1.1000	1.1000	1.0300	1.0300	-6.364%	6	1,653	-33.981%
2026-08-25	1.1000	1.1000	1.1000	1.1000	+1.852%	6	1,651	-38.182%
2026-08-24	1.0800	1.0800	1.0800	1.0800	-3.571%	4	1,646	-37.037%
2026-08-21	1.1200	1.1200	1.1200	1.1200	-2.609%	8	1,646	-39.286%
2026-08-20	1.2500	1.2500	1.1500	1.1500	-9.449%	50	1,638	-40.870%
2026-08-19	1.2000	1.3200	1.2000	1.2700	+5.833%	9	1,618	-46.457%
2026-08-18	1.2500	1.2500	1.1900	1.2000	-11.765%	18	1,617	-43.333%
2026-08-17	1.3600	1.3600	1.3600	1.3600	-15.000%	4	1,599	-50.000%
2026-08-14	1.5900	1.6000	1.5900	1.6000	+10.345%	23	1,599	-57.500%
2026-08-13	1.4500	1.4500	1.4500	1.4500	-3.333%	30	1,599	-53.103%
2026-08-12	1.6300	1.6300	1.5000	1.5000	-5.063%	3	1,569	-54.667%
2026-08-11	1.6600	1.6800	1.5700	1.5800	-3.659%	1,010	1,568	-56.962%
2026-08-10	1.6400	1.6400	1.6400	1.6400	-3.529%	5	564	-58.537%
2026-08-07	1.7000	1.7000	1.7000	1.7000	+20.567%	34	559	-60.000%
2026-08-06	1.3700	1.8400	1.3700	1.4100	-11.321%	159	539	-51.773%
2026-07-31	1.5900	1.5900	1.5900	1.5900	+6.000%	4	388	-57.233%
2026-07-30	1.5700	1.5700	1.5000	1.5000	-9.091%	12	388	-54.667%
2026-07-29	1.5500	1.6500	1.4500	1.6500	+3.774%	27	388	-58.788%
2026-07-28	1.4900	1.5900	1.4900	1.5900	-0.625%	8	369	-57.233%
2026-07-27	1.6000	1.6000	1.6000	1.6000	+0.629%	1	367	-57.500%
2026-07-24	1.5500	1.6900	1.5500	1.5900	-10.169%	5	366	-57.233%
2026-07-23	1.8800	1.8800	1.7500	1.7700	-13.235%	19	362	-61.582%
2026-07-22	2.1300	2.1300	2.0400	2.0400	-9.333%	9	360	-66.667%
2026-07-20	2.3000	2.3000	2.2500	2.2500	-3.846%	6	356	-69.778%
2026-07-17	2.3800	2.3800	2.3400	2.3400	-17.895%	52	351	-70.940%
2026-07-14	2.8500	2.8500	2.8500	2.8500	+9.195%	1	349	-76.140%
2026-07-13	2.7000	2.7000	2.6100	2.6100	-2.974%	7	349	-73.946%
2026-07-10	2.7500	2.7500	2.6000	2.6900	-0.370%	29	349	-74.721%
2026-07-09	2.3000	2.7000	2.3000	2.7000	+12.500%	11	326	-74.815%
2026-07-08	2.5000	2.5200	2.1900	2.4000	-7.692%	99	325	-71.667%
2026-07-07	2.9500	2.9500	2.4100	2.6000	-4.762%	41	298	-73.846%
2026-07-02	2.8500	2.8500	2.7000	2.7300	-15.480%	19	290	-75.092%
2026-07-01	3.1000	3.6000	3.1000	3.2300	-2.121%	110	290	-78.947%
2026-06-30	3.5000	3.5000	3.3000	3.3000	+6.452%	2	217	-79.394%
2026-06-29	3.1000	3.1000	3.1000	3.1000	-22.500%	1	216	-78.065%
2026-06-25	3.2000	4.0000	3.2000	4.0000	-1.235%	25	216	-83.000%
2026-06-24	4.2700	4.6000	4.0500	4.0500	+44.643%	7	205	-83.210%
2026-06-23	2.8500	2.8500	2.7500	2.8000	-9.677%	12	204	-75.714%
2026-06-22	3.1000	3.1000	3.0500	3.1000	+3.333%	13	205	-78.065%
2026-06-18	2.8000	3.0000	2.8000	3.0000	+9.091%	8	220	-77.333%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-6.780%	5	220	-75.273%
2026-06-12	2.8100	2.9500	2.8100	2.9500	+25.532%	2	220	-76.949%
2026-06-11	2.6900	2.6900	2.3500	2.3500	-4.082%	8	220	-71.064%
2026-06-10	2.4500	2.4500	2.4500	2.4500	-26.426%	8	220	-72.245%
2026-06-08	3.2000	3.3300	3.2000	3.3300	+11.000%	11	212	-79.580%
2026-06-05	3.1000	3.1500	3.0000	3.0000	-22.078%	24	212	-77.333%
2026-06-04	3.6700	3.8500	3.6700	3.8500	+2.667%	6	203	-82.338%
2026-06-03	3.7500	3.7500	3.7500	3.7500	-6.250%	1	204	-81.867%
2026-06-02	4.0000	4.0000	4.0000	4.0000	0.000%	5	203	-83.000%
2026-05-28	4.1500	4.1500	4.0000	4.0000	+5.263%	6	198	-83.000%
2026-05-21	3.5500	3.8000	3.5500	3.8000	+31.944%	10	202	-82.105%
2026-05-19	2.9000	2.9000	2.8800	2.8800	-3.356%	30	202	-76.389%
2026-05-18	3.0000	3.0500	2.9800	2.9800	-11.045%	14	183	-77.181%
2026-05-14	3.4000	3.4000	3.3500	3.3500	-6.944%	20	183	-79.701%
2026-05-11	3.6500	3.6500	3.6000	3.6000	0.000%	6	189	-81.111%
2026-05-08	3.4200	3.6000	3.4200	3.6000	+17.264%	12	189	-81.111%
2026-05-06	3.0000	3.0700	2.9600	3.0700	-4.063%	29	201	-77.850%
2026-05-04	2.9600	3.2000	2.9600	3.2000	+28.000%	11	197	-78.750%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-0.794%	1	196	-72.800%
2026-04-21	3.0000	3.0000	2.5200	2.5200	-10.000%	2	195	-73.016%
2026-04-17	2.7800	2.8000	2.7300	2.8000	0.000%	3	195	-75.714%
2026-04-16	2.6600	2.8000	2.6400	2.8000	-15.152%	4	194	-75.714%
2026-03-31	3.4000	3.4000	3.3000	3.3000	+6.452%	7	194	-79.394%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+0.324%	5	194	-78.065%
2026-03-24	3.0900	3.0900	3.0900	3.0900	+25.610%	18	194	-77.994%
2026-03-09	2.5900	2.5900	2.4100	2.4600	-16.041%	17	194	-72.358%
2026-03-06	2.9200	2.9300	2.9200	2.9300	+4.643%	56	181	-76.792%
2026-03-05	2.9000	2.9000	2.8000	2.8000	-6.040%	3	133	-75.714%
2026-03-04	2.8900	3.3900	2.8900	2.9800	+2.759%	21	133	-77.181%
2026-03-03	3.0000	3.0000	2.9000	2.9000	-15.452%	13	140	-76.552%
2026-02-27	5.5000	5.5000	3.2900	3.4300	-49.559%	41	127	-80.175%
2026-02-26	6.8000	6.8000	6.8000	6.8000	-2.857%	1	115	-90.000%
2026-02-19	7.0000	7.0000	7.0000	7.0000	-10.256%	3	114	-90.286%
2026-02-18	7.8000	7.8000	7.8000	7.8000	+14.706%	2	113	-91.282%
2026-02-11	8.3000	8.3000	6.8000	6.8000	-11.688%	3	113	-90.000%
2026-02-09	7.7000	7.7000	7.7000	7.7000	+4.054%	1	112	-91.169%
2026-02-06	7.4000	7.4000	7.4000	7.4000	-7.500%	1	111	-90.811%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+20.846%	1	111	-91.500%
2026-02-02	6.6200	6.6200	6.6200	6.6200	-5.832%	1	110	-89.728%
2026-01-30	7.0300	7.0300	7.0300	7.0300	-18.256%	1	111	-90.327%
2026-01-28	8.6000	8.6000	8.6000	8.6000	+39.837%	2	111	-92.093%
2026-01-21	5.6000	6.1500	5.6000	6.1500	+13.889%	8	109	-88.943%
2026-01-20	5.4000	5.4000	5.4000	5.4000	-20.000%	5	108	-87.407%
2026-01-12	6.7500	6.7500	6.7500	6.7500	+0.746%	1	108	-89.926%
2026-01-06	6.8200	6.8200	6.7000	6.7000	-2.047%	13	109	-89.851%
2026-01-05	6.7000	6.8400	6.7000	6.8400	-9.763%	10	107	-90.058%
2025-12-30	7.5800	7.5800	7.5800	7.5800	-2.194%	1	107	-91.029%
2025-12-29	7.7500	7.7500	7.7500	7.7500	-4.084%	1	106	-91.226%
2025-12-26	8.5500	8.5500	8.0800	8.0800	+5.208%	4	106	-91.584%
2025-12-22	7.6800	7.6800	7.6800	7.6800	+5.931%	1	104	-91.146%
2025-12-11	7.2500	7.2500	7.2500	7.2500	+3.571%	5	104	-90.621%
2025-12-10	7.0000	7.0000	7.0000	7.0000	+3.704%	1	104	-90.286%
2025-12-05	6.7500	6.7500	6.7500	6.7500	-1.460%	3	103	-89.926%
2025-12-04	6.5000	6.8600	6.5000	6.8500	+5.385%	3	103	-90.073%
2025-12-03	6.5500	6.5500	6.5000	6.5000	-9.344%	2	103	-89.538%
2025-12-01	7.1700	7.1700	7.1700	7.1700	-8.077%	2	104	-90.516%
2025-11-28	7.8000	7.8000	7.8000	7.8000	+12.230%	1	102	-91.282%
2025-11-25	6.9500	6.9500	6.9500	6.9500	+0.725%	1	103	-90.216%
2025-11-24	6.9000	6.9000	6.9000	6.9000	-4.167%	10	104	-90.145%
2025-11-10	6.5500	7.2000	6.5500	7.2000	+20.000%	2	94	-90.556%
2025-11-07	7.5000	7.5000	5.5600	6.0000	-32.203%	65	94	-88.667%
2025-11-03	8.5000	8.8500	8.5000	8.8500	-1.117%	3	98	-92.316%
2025-10-31	9.0000	9.0000	8.9500	8.9500	-3.763%	6	98	-92.402%
2025-10-29	8.5500	9.3000	8.5500	9.3000	+6.897%	2	94	-92.688%
2025-10-28	8.7000	8.7000	8.7000	8.7000	-2.685%	1	92	-92.184%
2025-10-24	9.1300	9.1300	8.9400	8.9400	+19.200%	4	91	-92.394%
2025-10-22	7.5000	7.5000	7.5000	7.5000	-19.355%	9	93	-90.933%
2025-10-21	9.3000	9.3000	9.3000	9.3000	+9.412%	1	85	-92.688%
2025-10-20	8.5000	8.5000	8.5000	8.5000	+7.595%	54	84	-92.000%
2025-10-17	8.0500	8.0500	7.9000	7.9000	-1.250%	57	37	-91.392%
2025-10-16	8.8000	8.8000	8.0000	8.0000	-12.088%	4	80	-91.500%
2025-10-15	9.1000	9.1000	9.1000	9.1000	+6.557%	1	80	-92.527%
2025-10-13	8.5500	8.5500	8.5400	8.5400	+2.892%	54	79	-92.037%
2025-10-09	8.5000	8.5000	8.3000	8.3000	+11.559%	4	28	-91.807%
2025-10-03	7.4400	7.4400	7.4400	7.4400	+0.541%	1	27	-90.860%
2025-10-02	7.4000	7.4000	7.4000	7.4000	+4.225%	2	26	-90.811%
2025-10-01	7.2500	7.2500	7.1000	7.1000	+20.748%	5	24	-90.423%
2025-09-25	5.8800	5.8800	5.8800	5.8800	+6.909%	1	20	-88.435%
2025-09-24	5.5000	5.5000	5.5000	5.5000	-8.638%	5	19	-87.636%
2025-09-22	6.0300	6.0300	6.0200	6.0200	0.000%	19	19	-88.704%