Dark

RUN20280121C35
RUN Jan 21 2028 35.00 Call (RUN280121C00035000)
option OPRA

EOD

Oct 1, 2026

0.3700-7.500%(-0.0300)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4200	0.4200	0.3600	0.3700	-7.500%	103	6,413	0.000%
2026-09-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	6,412	-7.500%
2026-09-28	0.4200	0.4200	0.4000	0.4000	0.000%	5	6,412	-7.500%
2026-09-25	0.4000	0.4000	0.4000	0.4000	-2.439%	21	6,417	-7.500%
2026-09-24	0.4500	0.4500	0.4000	0.4100	-24.074%	103	6,417	-9.756%
2026-09-23	0.5400	0.5400	0.5400	0.5400	+5.882%	1	6,377	-31.481%
2026-09-22	0.5100	0.5100	0.5100	0.5100	+13.333%	1	6,377	-27.451%
2026-09-21	0.4500	0.4500	0.4500	0.4500	-10.000%	1	6,376	-17.778%
2026-09-18	0.5000	0.5000	0.5000	0.5000	-9.091%	1	6,376	-26.000%
2026-09-17	0.5500	0.5500	0.5500	0.5500	+14.583%	1	6,377	-32.727%
2026-09-15	0.4800	0.4800	0.4800	0.4800	-12.727%	2	6,377	-22.917%
2026-09-14	0.5500	0.5500	0.5500	0.5500	-12.698%	33	6,377	-32.727%
2026-09-08	0.6300	0.6300	0.6300	0.6300	+21.154%	2	6,373	-41.270%
2026-09-04	0.5800	0.5800	0.5200	0.5200	+1.961%	10	6,374	-28.846%
2026-09-02	0.5100	0.5100	0.5100	0.5100	+13.333%	6	6,374	-27.451%
2026-09-01	0.4500	0.4500	0.4500	0.4500	-28.571%	10	6,374	-17.778%
2026-08-28	0.6300	0.6300	0.6300	0.6300	-1.563%	3	6,374	-41.270%
2026-08-27	0.6400	0.6400	0.6400	0.6400	-8.571%	10	6,377	-42.188%
2026-08-21	0.7000	0.7000	0.7000	0.7000	+2.941%	2	6,377	-47.143%
2026-08-20	0.7800	0.7800	0.6800	0.6800	-13.924%	7	6,377	-45.588%
2026-08-19	0.7700	0.7900	0.7700	0.7900	+12.857%	3	6,377	-53.165%
2026-08-18	0.8000	0.8000	0.6800	0.7000	-17.647%	9	6,377	-47.143%
2026-08-17	0.9700	0.9700	0.7800	0.8500	-10.526%	35	6,382	-56.471%
2026-08-14	0.9500	0.9500	0.9500	0.9500	+23.377%	4	6,412	-61.053%
2026-08-13	0.7700	0.7700	0.7700	0.7700	-14.444%	3	6,412	-51.948%
2026-08-11	0.9300	0.9300	0.9000	0.9000	-16.667%	1,017	6,412	-58.889%
2026-08-07	1.0400	1.0900	1.0000	1.0800	+13.684%	5	5,412	-65.741%
2026-08-06	1.0600	1.1700	0.9500	0.9500	-20.833%	6	5,413	-61.053%
2026-08-05	1.2000	1.2000	1.2000	1.2000	+3.448%	1	5,413	-69.167%
2026-08-04	1.1600	1.1700	1.1600	1.1600	+5.455%	3	5,412	-68.103%
2026-08-03	1.2000	1.2000	1.1000	1.1000	+11.111%	204	5,411	-66.364%
2026-07-31	0.9900	0.9900	0.9900	0.9900	-1.000%	1	5,218	-62.626%
2026-07-30	1.0000	1.0000	1.0000	1.0000	+4.167%	10	5,219	-63.000%
2026-07-29	0.9600	0.9600	0.9600	0.9600	+3.226%	1	5,219	-61.458%
2026-07-28	0.9900	0.9900	0.9200	0.9300	-7.000%	51	5,218	-60.215%
2026-07-27	1.2900	1.2900	1.0000	1.0000	-13.043%	4	5,219	-63.000%
2026-07-23	1.3300	1.3300	1.1500	1.1500	-24.837%	24	5,220	-67.826%
2026-07-21	1.5300	1.5300	1.5300	1.5300	-4.375%	1	5,218	-75.817%
2026-07-20	1.5500	1.6000	1.5500	1.6000	0.000%	4	5,218	-76.875%
2026-07-17	1.6000	1.6000	1.6000	1.6000	+3.226%	3	5,219	-76.875%
2026-07-16	1.7500	1.7500	1.5500	1.5500	-13.889%	8	5,219	-76.129%
2026-07-13	1.7500	2.0000	1.7500	1.8000	+5.263%	18	5,219	-79.444%
2026-07-09	1.6100	1.7100	1.6100	1.7100	-4.469%	53	5,219	-78.363%
2026-07-08	1.5900	1.7900	1.2000	1.7900	+5.294%	5,005	5,169	-79.330%
2026-07-07	1.6500	1.7000	1.6500	1.7000	-29.167%	4	477	-78.235%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-15.493%	1	477	-84.583%
2026-06-25	2.8400	2.8400	2.8400	2.8400	-18.857%	1	477	-86.972%
2026-06-24	2.6400	3.5000	2.6400	3.5000	+94.444%	7	478	-89.429%
2026-06-23	1.8000	1.8000	1.8000	1.8000	-10.000%	1	483	-79.444%
2026-06-22	2.6000	2.6000	2.0000	2.0000	+11.111%	79	484	-81.500%
2026-06-18	1.8000	1.8000	1.8000	1.8000	+11.111%	1	485	-79.444%
2026-06-17	1.7700	1.8100	1.6000	1.6200	-1.818%	10	485	-77.160%
2026-06-16	1.8000	1.8000	1.5100	1.6500	-5.714%	13	485	-77.576%
2026-06-15	1.7500	1.7500	1.7500	1.7500	+2.941%	1	486	-78.857%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+9.677%	1	486	-78.235%
2026-06-10	1.5500	1.5500	1.5500	1.5500	-16.216%	1	486	-76.129%
2026-06-09	1.9500	1.9500	1.8500	1.8500	-10.628%	2	486	-80.000%
2026-06-05	2.0000	2.0700	2.0000	2.0700	-18.824%	4	487	-82.126%
2026-06-04	2.5500	2.5500	2.5500	2.5500	+6.250%	2	487	-85.490%
2026-06-03	2.4000	2.4000	2.4000	2.4000	-12.727%	15	486	-84.583%
2026-06-02	2.7600	2.7600	2.7500	2.7500	-8.333%	2	486	-86.545%
2026-05-28	2.8500	3.0000	2.8500	3.0000	+7.527%	2	486	-87.667%
2026-05-26	2.7900	2.7900	2.7900	2.7900	-1.413%	1	486	-86.738%
2026-05-22	2.8300	2.8300	2.8300	2.8300	+13.200%	10	485	-86.926%
2026-05-21	2.5000	2.6100	2.5000	2.5000	+28.866%	21	475	-85.200%
2026-05-18	1.9400	1.9400	1.9400	1.9400	-12.613%	1	475	-80.928%
2026-05-15	2.0700	2.2200	2.0500	2.2200	+6.731%	6	482	-83.333%
2026-05-14	2.1300	2.1300	2.0800	2.0800	-1.887%	2	481	-82.212%
2026-05-13	2.1200	2.1200	2.1200	2.1200	+8.718%	1	481	-82.547%
2026-05-12	1.9500	1.9500	1.9500	1.9500	-17.722%	200	481	-81.026%
2026-05-11	2.3700	2.3700	2.3700	2.3700	+5.804%	5	481	-84.388%
2026-05-08	2.0700	2.4400	2.0100	2.2400	-8.571%	58	281	-83.482%
2026-05-07	2.5000	2.6000	2.4500	2.4500	+22.500%	110	309	-84.898%
2026-05-05	2.0000	2.0000	2.0000	2.0000	+2.564%	1	244	-81.500%
2026-05-04	2.1700	2.1700	1.9400	1.9500	-4.878%	12	244	-81.026%
2026-05-01	1.8800	2.0500	1.8800	2.0500	+37.584%	4	238	-81.951%
2026-04-29	1.6500	1.6500	1.4900	1.4900	-20.321%	132	238	-75.168%
2026-04-28	1.8200	1.8700	1.8200	1.8700	-6.965%	3	185	-80.214%
2026-04-27	1.9800	2.0100	1.8600	2.0100	+0.500%	27	183	-81.592%
2026-04-24	2.1700	2.1700	2.0000	2.0000	+4.712%	6	182	-81.500%
2026-04-23	1.9100	1.9300	1.9100	1.9100	-7.282%	7	182	-80.628%
2026-04-22	1.9100	2.0600	1.9100	2.0600	+16.384%	2	181	-82.039%
2026-04-20	1.7700	1.7700	1.7700	1.7700	0.000%	2	182	-79.096%
2026-04-17	1.7900	1.8000	1.7700	1.7700	+5.357%	4	184	-79.096%
2026-04-16	1.6200	1.6800	1.6200	1.6800	-11.579%	6	182	-77.976%
2026-04-15	1.8200	1.9100	1.8200	1.9000	-4.040%	18	182	-80.526%
2026-04-14	2.0500	2.0600	1.9600	1.9800	+5.882%	5	165	-81.313%
2026-04-13	1.8900	1.8900	1.8700	1.8700	-17.257%	2	166	-80.214%
2026-04-10	2.0800	2.2600	2.0500	2.2600	-6.996%	6	166	-83.628%
2026-04-08	2.9400	2.9400	2.2700	2.4300	+12.500%	12	166	-84.774%
2026-04-07	2.0600	2.1600	2.0600	2.1600	-0.917%	85	167	-82.870%
2026-04-06	2.3500	2.4000	2.1800	2.1800	-9.917%	10	164	-83.028%
2026-04-01	2.4100	2.4300	2.4100	2.4200	+7.080%	14	162	-84.711%
2026-03-31	2.2000	2.2600	2.1400	2.2600	+39.506%	3	160	-83.628%
2026-03-30	1.6200	1.6200	1.6200	1.6200	-19.000%	1	160	-77.160%
2026-03-27	1.8800	2.0000	1.8800	2.0000	+1.010%	4	161	-81.500%
2026-03-26	1.9800	1.9800	1.9800	1.9800	-13.913%	1	158	-81.313%
2026-03-17	2.2500	2.3000	2.2500	2.3000	+15.000%	2	157	-83.913%
2026-03-13	2.0000	2.0000	2.0000	2.0000	+8.696%	5	157	-81.500%
2026-03-12	1.8400	1.8400	1.8400	1.8400	+2.793%	1	161	-79.891%
2026-03-10	1.7700	1.7900	1.7600	1.7900	-9.596%	13	160	-79.330%
2026-03-06	2.1900	2.1900	1.9800	1.9800	+5.319%	2	148	-81.313%
2026-03-05	1.8800	1.8800	1.8800	1.8800	-14.545%	1	147	-80.319%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+12.821%	1	146	-83.182%
2026-03-03	1.9600	2.2700	1.8700	1.9500	-4.412%	19	145	-81.026%
2026-03-02	1.8900	2.2200	1.8900	2.0400	-18.400%	6	130	-81.863%
2026-02-27	5.0000	5.0000	2.2000	2.5000	-48.980%	66	127	-85.200%
2026-02-26	4.9500	4.9500	4.9000	4.9000	-10.420%	2	98	-92.449%
2026-02-25	5.4700	5.4700	5.4700	5.4700	+5.598%	1	98	-93.236%
2026-02-23	5.1800	5.1800	5.1800	5.1800	-7.500%	1	98	-92.857%
2026-02-20	5.6000	5.6000	5.6000	5.6000	+19.658%	1	97	-93.393%
2026-02-12	4.6800	4.6800	4.6800	4.6800	-8.235%	1	96	-92.094%
2026-02-05	5.1000	5.1000	5.1000	5.1000	-11.304%	1	96	-92.745%
2026-02-04	5.0000	5.9500	5.0000	5.7500	+28.062%	35	96	-93.565%
2026-02-03	4.4000	4.5500	4.4000	4.4900	-10.200%	4	97	-91.759%
2026-01-30	4.9000	5.2000	4.9000	5.0000	-5.660%	29	99	-92.600%
2026-01-29	5.8000	5.8000	5.3000	5.3000	-11.667%	3	99	-93.019%
2026-01-28	6.2500	6.4500	6.0000	6.0000	+9.091%	6	99	-93.833%
2026-01-26	5.4500	6.0000	5.4500	5.5000	+5.769%	11	94	-93.273%
2026-01-23	5.2000	5.2000	5.2000	5.2000	+13.043%	5	87	-92.885%
2026-01-22	4.9500	5.1500	4.6000	4.6000	+25.341%	15	82	-91.957%
2026-01-21	4.3500	4.3500	3.6700	3.6700	-9.383%	2	69	-89.918%
2026-01-20	4.0500	4.0500	4.0500	4.0500	-10.596%	1	67	-90.864%
2026-01-16	5.0000	5.0000	4.4000	4.5300	-17.786%	31	71	-91.832%
2026-01-13	5.5100	5.5100	5.5100	5.5100	+4.952%	1	71	-93.285%
2026-01-12	5.2500	5.2500	5.2500	5.2500	+5.000%	5	70	-92.952%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+11.111%	1	67	-92.600%
2026-01-08	4.5000	4.5000	4.5000	4.5000	0.000%	1	66	-91.778%
2026-01-07	4.5500	4.6000	4.5000	4.5000	-10.000%	10	66	-91.778%
2026-01-06	4.9300	5.2000	4.9300	5.0000	-0.990%	4	58	-92.600%
2026-01-05	5.0000	5.0500	5.0000	5.0500	-9.821%	6	53	-92.673%
2026-01-02	5.6000	5.6000	5.6000	5.6000	+12.000%	2	53	-93.393%
2025-12-31	5.0000	5.0000	5.0000	5.0000	-9.091%	1	53	-92.600%
2025-12-30	5.5000	5.5000	5.5000	5.5000	-6.303%	1	53	-93.273%
2025-12-29	5.8700	5.8700	5.8700	5.8700	-3.454%	2	53	-93.697%
2025-12-26	6.3500	6.3500	6.0800	6.0800	+3.578%	2	51	-93.914%
2025-12-22	5.8600	5.8700	5.8600	5.8700	+30.444%	2	49	-93.697%
2025-12-17	4.5000	4.5000	4.5000	4.5000	-6.250%	1	50	-91.778%
2025-12-04	4.8000	4.8000	4.8000	4.8000	-7.692%	10	51	-92.292%
2025-11-21	4.3000	5.2000	4.3000	5.2000	-4.412%	6	41	-92.885%
2025-11-20	5.4400	5.4400	5.4400	5.4400	-12.399%	5	36	-93.199%
2025-11-11	5.4200	6.2100	5.4200	6.2100	+6.154%	7	31	-94.042%
2025-11-10	5.7000	5.8500	5.7000	5.8500	-12.687%	4	25	-93.675%
2025-11-05	6.7000	6.7000	6.7000	6.7000	+15.717%	1	23	-94.478%
2025-11-04	5.7900	5.7900	5.7900	5.7900	-16.571%	1	22	-93.610%
2025-10-31	6.9400	6.9400	6.9400	6.9400	-1.420%	1	21	-94.669%
2025-10-24	7.0000	7.0400	7.0000	7.0400	-1.813%	16	21	-94.744%
2025-10-15	7.1700	7.1700	7.1700	7.1700	+5.132%	1	6	-94.840%
2025-10-14	6.8200	6.8200	6.8200	6.8200	+7.402%	1	5	-94.575%
2025-10-13	6.3500	6.3500	6.3500	6.3500	+33.684%	1	4	-94.173%
2025-10-07	4.7500	4.7500	4.7500	4.7500	-10.208%	1	3	-92.211%
2025-10-02	5.2900	5.2900	5.2900	5.2900	-4.340%	1	2	-93.006%
2025-10-01	5.5300	5.5300	5.5300	5.5300	0.000%	1	1	-93.309%