Dark

RUN20280121P8
RUN Jan 21 2028 8.00 Put (RUN280121P00008000)
option OPRA

EOD

Oct 1, 2026

2.65+1.923%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6900	2.6900	2.6200	2.6500	+1.923%	3	1,162	0.000%
2026-09-30	2.6000	2.6000	2.6000	2.6000	-2.985%	60	1,159	+1.923%
2026-09-29	2.6200	2.6800	2.6200	2.6800	+3.876%	11	1,206	-1.119%
2026-09-28	2.5800	2.5800	2.5800	2.5800	+4.453%	1	1,215	+2.713%
2026-09-25	2.5800	2.5800	2.4700	2.4700	-3.137%	21	1,214	+7.287%
2026-09-24	2.5000	2.5500	2.5000	2.5500	+9.914%	4	1,223	+3.922%
2026-09-22	2.3200	2.3200	2.3200	2.3200	-1.277%	1	1,222	+14.224%
2026-09-17	2.3400	2.3500	2.3400	2.3500	-3.689%	4	1,222	+12.766%
2026-09-16	2.4400	2.4400	2.4400	2.4400	-2.008%	10	1,224	+8.607%
2026-09-15	2.4900	2.4900	2.4900	2.4900	+0.810%	2	1,214	+6.426%
2026-09-14	2.5000	2.5000	2.4700	2.4700	+2.917%	16	1,216	+7.287%
2026-09-10	2.4000	2.4000	2.4000	2.4000	+1.695%	2	1,215	+10.417%
2026-09-09	2.3600	2.3600	2.3600	2.3600	-4.065%	2	1,215	+12.288%
2026-09-04	2.4600	2.4600	2.4600	2.4600	+5.128%	1	1,212	+7.724%
2026-09-03	2.3400	2.3400	2.3400	2.3400	-1.681%	10	1,212	+13.248%
2026-09-02	2.4100	2.4100	2.3800	2.3800	-2.857%	16	1,202	+11.345%
2026-09-01	2.5100	2.5100	2.4500	2.4500	-6.130%	113	1,187	+8.163%
2026-08-31	2.4000	2.6100	2.4000	2.6100	+13.478%	2	1,169	+1.533%
2026-08-27	2.3000	2.3000	2.3000	2.3000	+0.877%	1	1,167	+15.217%
2026-08-26	2.2800	2.2800	2.2800	2.2800	-0.437%	5	1,166	+16.228%
2026-08-25	2.2900	2.2900	2.2900	2.2900	-3.782%	10	1,161	+15.721%
2026-08-24	2.3800	2.3800	2.3800	2.3800	+2.146%	1	1,171	+11.345%
2026-08-21	2.3400	2.3400	2.3300	2.3300	+4.018%	15	1,170	+13.734%
2026-08-18	2.2400	2.2400	2.2400	2.2400	+1.357%	2	1,160	+18.304%
2026-08-17	2.2100	2.2100	2.2100	2.2100	+16.931%	1	1,162	+19.910%
2026-08-14	2.2000	2.2000	1.8900	1.8900	-17.105%	12	1,161	+40.212%
2026-08-13	2.2800	2.2800	2.2800	2.2800	-3.390%	1	1,149	+16.228%
2026-08-10	2.3600	2.3600	2.3600	2.3600	-1.667%	1	1,148	+12.288%
2026-08-06	2.5100	2.5100	2.4000	2.4000	+5.727%	32	1,147	+10.417%
2026-08-05	2.2700	2.2700	2.2700	2.2700	+0.889%	1	1,115	+16.740%
2026-08-04	2.2500	2.2500	2.2500	2.2500	-1.747%	1	1,115	+17.778%
2026-08-03	2.2900	2.2900	2.2900	2.2900	-6.531%	1	1,116	+15.721%
2026-07-30	2.5600	2.5600	2.4500	2.4500	+1.240%	2	1,117	+8.163%
2026-07-29	2.4200	2.4200	2.4200	2.4200	+0.833%	1	1,115	+9.504%
2026-07-28	2.4900	2.4900	2.4000	2.4000	+2.128%	153	1,115	+10.417%
2026-07-27	2.3200	2.3700	2.3200	2.3500	+0.858%	11	1,065	+12.766%
2026-07-24	2.3300	2.3300	2.3300	2.3300	+4.018%	1	1,065	+13.734%
2026-07-23	2.2400	2.2400	2.2400	2.2400	+8.738%	1	1,065	+18.304%
2026-07-20	2.0500	2.0600	2.0500	2.0600	-6.364%	80	1,065	+28.641%
2026-07-16	2.1000	2.2000	2.1000	2.2000	+17.021%	2	1,065	+20.455%
2026-07-15	1.8800	1.8800	1.8800	1.8800	-4.082%	20	1,064	+40.957%
2026-07-13	1.9900	1.9900	1.9600	1.9600	-0.508%	95	1,044	+35.204%
2026-07-08	2.0200	2.1000	1.9700	1.9700	+8.840%	3	1,014	+34.518%
2026-07-06	1.8000	1.9000	1.8000	1.8100	-3.723%	5	1,013	+46.409%
2026-06-26	1.8800	1.8800	1.8800	1.8800	-13.761%	1	1,010	+40.957%
2026-06-10	2.1800	2.1800	2.1800	2.1800	+28.994%	1	1,010	+21.560%
2026-06-01	1.6900	1.6900	1.6900	1.6900	+3.681%	2	1,011	+56.805%
2026-05-29	1.6300	1.6300	1.6300	1.6300	-5.780%	2	1,011	+62.577%
2026-05-28	1.7300	1.7300	1.7300	1.7300	-3.352%	1	1,009	+53.179%
2026-05-12	1.7900	1.7900	1.7900	1.7900	+5.917%	1	1,009	+48.045%
2026-05-11	1.6900	1.6900	1.6900	1.6900	-0.588%	2	1,009	+56.805%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-13.265%	8	1,011	+55.882%
2026-05-05	2.5400	2.5400	1.9600	1.9600	-2.970%	4	1,003	+35.204%
2026-05-04	2.0200	2.0200	2.0200	2.0200	-10.222%	1	1,005	+31.188%
2026-04-16	2.2300	2.2500	2.2300	2.2500	+7.143%	66	1,004	+17.778%
2026-03-31	2.1000	2.1000	2.1000	2.1000	-8.297%	1	1,027	+26.190%
2026-03-19	2.2900	2.2900	2.2900	2.2900	+6.019%	1	1,027	+15.721%
2026-03-18	2.1600	2.1600	2.1600	2.1600	-8.475%	1	1,028	+22.685%
2026-03-16	2.3600	2.3600	2.3600	2.3600	+6.306%	1	1,027	+12.288%
2026-03-04	2.2200	2.2200	2.2200	2.2200	-7.500%	1	1,027	+19.369%
2026-03-03	2.0000	2.4000	2.0000	2.4000	+0.418%	4	1,026	+10.417%
2026-03-02	2.3900	2.3900	2.3900	2.3900	+81.061%	1	1,026	+10.879%
2026-02-27	1.3200	1.3200	1.3200	1.3200	-13.725%	1	1,026	+100.758%
2026-02-25	1.5300	1.5300	1.5300	1.5300	-13.559%	2	1,025	+73.203%
2026-01-26	1.7700	1.7700	1.7700	1.7700	+12.739%	25	1,025	+49.718%
2026-01-23	1.5700	1.5700	1.5700	1.5700	-4.268%	1	1,025	+68.790%
2026-01-22	1.6300	1.6400	1.6300	1.6400	+1.235%	65	1,025	+61.585%
2026-01-20	1.6200	1.6200	1.6200	1.6200	-1.818%	1	960	+63.580%
2025-12-22	1.6500	1.6500	1.6500	1.6500	-15.385%	1	959	+60.606%
2025-10-29	2.0700	2.0800	1.9500	1.9500	+2.632%	833	960	+35.897%
2025-10-03	1.8600	1.9300	1.8600	1.9000	+1.604%	17	275	+39.474%
2025-10-02	2.5200	2.5200	1.8700	1.8700	+1.081%	3	260	+41.711%
2025-10-01	1.8500	1.8500	1.8500	1.8500	-8.416%	5	259	+43.243%
2025-09-30	2.0200	2.0200	2.0200	2.0200	+1.000%	1	254	+31.188%
2025-09-29	2.0000	2.0000	2.0000	2.0000	-2.439%	15	254	+32.500%
2025-09-26	2.0500	2.0500	2.0500	2.0500	-4.651%	1	239	+29.268%
2025-09-24	2.1500	2.1500	2.1500	2.1500	+2.381%	1	239	+23.256%
2025-09-23	2.1000	2.1000	2.1000	2.1000	+3.448%	1	239	+26.190%
2025-09-22	2.0700	2.0700	2.0300	2.0300	+0.495%	328	239	+30.542%
2025-09-19	2.0200	2.0200	2.0200	2.0200	-4.717%	20	333	+31.188%
2025-09-18	2.1200	2.1200	2.1200	2.1200	+1.923%	1	313	+25.000%
2025-09-16	2.0800	2.0900	2.0800	2.0800	0.000%	312	312	+27.404%