Dark

RUT20241220P1900
RUT Dec 20 2024 1900.00 Put (RUT241220P01900000)
option OPRA

Expired

Dec 18, 2024

0.7500+341.176%(+0.5800)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-12-18	0.05	0.75	0.05	0.75	+341.176%	80	6,915	0.000%
2024-12-17	0.13	0.17	0.13	0.17	-10.526%	4	6,965	+341.176%
2024-12-13	0.20	0.24	0.19	0.19	-17.391%	54	6,964	+294.737%
2024-12-12	0.22	0.24	0.22	0.23	+4.545%	12	6,970	+226.087%
2024-12-11	0.22	0.25	0.22	0.22	-37.143%	51	6,982	+240.909%
2024-12-10	0.39	0.40	0.35	0.35	-5.405%	24	6,990	+114.286%
2024-12-09	0.24	0.37	0.24	0.37	+8.824%	34	6,991	+102.703%
2024-12-06	0.50	0.50	0.34	0.34	-38.182%	8	6,991	+120.588%
2024-12-05	0.60	0.60	0.55	0.55	+10.000%	680	7,709	+36.364%
2024-12-04	0.60	0.65	0.50	0.50	-34.211%	123	7,769	+50.000%
2024-12-03	0.76	0.76	0.76	0.76	+20.635%	1,194	7,890	-1.316%
2024-12-02	0.86	0.86	0.63	0.63	-30.000%	8	2,069	+19.048%
2024-11-29	0.89	0.90	0.85	0.90	-15.888%	6	2,069	-16.667%
2024-11-27	1.35	1.35	1.07	1.07	-5.310%	24	2,069	-29.907%
2024-11-26	1.35	1.35	1.13	1.13	-14.394%	306	2,069	-33.628%
2024-11-25	1.30	1.32	1.23	1.32	-17.500%	8	2,069	-43.182%
2024-11-22	1.70	1.70	1.60	1.60	-19.192%	34	2,069	-53.125%
2024-11-21	2.21	2.21	1.98	1.98	-19.184%	28	2,069	-62.121%
2024-11-20	3.10	3.10	2.45	2.45	+8.889%	24	2,069	-69.388%
2024-11-19	2.81	2.81	1.93	2.25	+12.500%	132	2,069	-66.667%
2024-11-18	2.36	2.36	1.90	2.00	-17.355%	40	2,069	-62.500%
2024-11-15	2.72	3.07	2.42	2.42	+5.677%	1,862	2,069	-69.008%
2024-11-14	2.00	2.31	1.90	2.29	+8.531%	2,344	2,069	-67.249%
2024-11-13	1.60	2.11	1.60	2.11	+0.476%	12	2,069	-64.455%
2024-11-12	2.00	2.25	1.92	2.10	+16.667%	2,824	2,069	-64.286%
2024-11-11	2.08	2.20	1.80	1.80	-26.531%	132	2,069	-58.333%
2024-11-08	2.39	2.45	2.31	2.45	-6.489%	172	2,069	-69.388%
2024-11-07	2.70	2.73	2.50	2.62	-14.935%	24	2,069	-71.374%
2024-11-06	5.30	5.30	3.00	3.08	-63.765%	1,158	2,069	-75.649%
2024-11-05	8.93	8.93	8.41	8.50	-12.551%	34	2,069	-91.176%
2024-11-04	10.60	10.60	9.31	9.72	-12.036%	364	2,069	-92.284%
2024-11-01	10.00	11.33	10.00	11.05	-8.979%	114	2,069	-93.213%
2024-10-31	10.51	12.14	10.49	12.14	+51.183%	1,130	2,069	-93.822%
2024-10-30	9.27	9.27	8.03	8.03	-12.527%	22	2,069	-90.660%
2024-10-29	10.00	10.00	9.08	9.18	+1.325%	632	2,069	-91.830%
2024-10-28	9.06	9.06	9.06	9.06	-23.866%	20	2,069	-91.722%
2024-10-25	9.45	12.02	9.30	11.90	+13.658%	24	2,069	-93.697%
2024-10-24	10.66	10.83	10.47	10.47	-11.646%	10	2,069	-92.837%
2024-10-23	10.70	12.12	10.58	11.85	+20.183%	28	2,069	-93.671%
2024-10-22	11.25	11.25	9.86	9.86	-6.629%	8	2,069	-92.394%
2024-10-21	9.31	11.40	9.31	10.56	+16.556%	1,958	2,069	-92.898%
2024-10-18	8.80	9.06	8.59	9.06	-3.924%	4,166	2,069	-91.722%
2024-10-17	10.15	10.28	9.43	9.43	-7.549%	3,116	2,069	-92.047%
2024-10-16	9.92	10.20	9.92	10.20	-0.971%	58	2,069	-92.647%
2024-10-15	10.35	10.90	10.01	10.30	-3.286%	20	2,069	-92.718%
2024-10-14	12.31	12.31	10.64	10.65	-17.056%	36	2,069	-92.958%
2024-10-11	13.60	13.60	12.84	12.84	-24.471%	1,100	2,069	-94.159%
2024-10-10	17.40	17.40	16.40	17.00	+16.438%	706	2,069	-95.588%
2024-10-09	15.60	15.60	14.60	14.60	-9.821%	12	2,069	-94.863%
2024-10-08	17.40	17.40	16.05	16.19	-10.799%	812	2,069	-95.368%
2024-10-07	16.39	18.70	16.20	18.15	+13.438%	36	2,069	-95.868%
2024-10-04	17.20	17.20	16.00	16.00	-22.443%	12	2,069	-95.313%
2024-10-03	20.48	20.63	20.48	20.63	+18.427%	116	2,069	-96.365%
2024-10-02	18.37	18.37	17.42	17.42	-3.222%	110	2,069	-95.695%
2024-10-01	18.10	19.50	17.10	18.00	+20.805%	80	2,069	-95.833%
2024-09-30	14.90	14.90	14.90	14.90	+2.759%	6	2,069	-94.966%
2024-09-27	14.38	14.50	13.50	14.50	-1.894%	6	2,069	-94.828%
2024-09-26	14.90	15.66	14.78	14.78	-9.602%	26	2,069	-94.926%
2024-09-25	15.21	16.35	15.21	16.35	+14.256%	60	2,069	-95.413%
2024-09-24	15.35	15.35	14.31	14.31	-4.600%	12	2,069	-94.759%
2024-09-20	15.00	15.00	15.00	15.00	-3.846%	4	2,069	-95.000%
2024-09-19	15.81	16.10	15.60	15.60	-10.448%	16	2,069	-95.192%
2024-09-18	19.40	19.50	17.42	17.42	-2.409%	44	2,069	-95.695%
2024-09-17	17.85	17.85	17.85	17.85	-17.323%	2	2,069	-95.798%
2024-09-13	21.59	21.59	21.59	21.59	-20.037%	20	2,069	-96.526%
2024-09-12	28.51	28.51	27.00	27.00	-13.738%	164	2,069	-97.222%
2024-09-11	39.40	39.40	30.70	31.30	-11.582%	306	2,069	-97.604%
2024-09-10	39.60	41.10	35.40	35.40	-0.282%	218	2,069	-97.881%
2024-09-09	36.00	36.00	34.50	35.50	-11.028%	54	2,069	-97.887%
2024-09-06	27.90	40.20	27.90	39.90	+27.762%	584	2,069	-98.120%
2024-09-05	31.00	32.80	28.66	31.23	+6.224%	618	2,069	-97.598%
2024-09-04	29.80	30.50	28.30	29.40	+11.915%	102	2,069	-97.449%
2024-09-03	26.00	26.42	26.00	26.27	+46.026%	10	2,069	-97.145%
2024-08-30	19.50	19.50	17.99	17.99	-21.441%	18	2,069	-95.831%
2024-08-28	23.00	23.00	22.90	22.90	-16.423%	200	2,069	-96.725%
2024-08-22	26.02	27.40	26.02	27.40	+10.129%	220	2,069	-97.263%
2024-08-21	25.12	25.99	24.79	24.88	+11.820%	102	2,069	-96.986%
2024-08-19	26.10	26.10	21.88	22.25	-17.836%	542	2,069	-96.629%
2024-08-16	27.50	27.50	27.08	27.08	-29.699%	4	2,069	-97.230%
2024-08-14	38.52	38.52	38.52	38.52	-21.146%	2	2,069	-98.053%
2024-08-12	50.10	50.30	47.40	48.85	+1.055%	24	2,069	-98.465%
2024-08-09	52.10	53.21	48.34	48.34	-5.048%	230	2,069	-98.448%
2024-08-08	61.68	61.70	50.91	50.91	-26.643%	54	2,069	-98.527%
2024-08-07	51.60	69.40	48.80	69.40	+26.874%	62	2,069	-98.919%
2024-08-06	54.70	54.70	54.70	54.70	-36.321%	2	2,069	-98.629%
2024-08-05	85.90	85.90	85.90	85.90	+52.062%	1	2,069	-99.127%
2024-08-02	45.22	56.49	43.30	56.49	+233.078%	150	2,069	-98.672%
2024-07-31	20.13	20.13	16.78	16.96	-27.830%	10	2,069	-95.578%
2024-07-30	23.60	23.60	23.50	23.50	-0.508%	802	2,069	-96.809%
2024-07-29	22.86	24.29	22.86	23.62	+2.251%	14	2,069	-96.825%
2024-07-26	23.10	23.10	23.10	23.10	-7.563%	2	2,069	-96.753%
2024-07-25	24.93	24.99	24.87	24.99	-5.233%	62	2,069	-96.999%
2024-07-24	27.30	27.31	26.37	26.37	+27.084%	42	2,069	-97.156%
2024-07-23	22.14	22.14	20.75	20.75	-19.135%	6	2,069	-96.386%
2024-07-22	28.53	28.53	25.63	25.66	+9.006%	6	2,069	-97.077%
2024-07-18	23.02	23.54	23.02	23.54	+3.564%	180	2,069	-96.814%
2024-07-15	22.73	22.73	22.73	22.73	-21.836%	1,000	2,069	-96.700%
2024-07-11	29.08	29.08	29.08	29.08	-33.303%	2	2,069	-97.421%
2024-07-01	46.60	46.60	43.60	43.60	+5.825%	6	2,069	-98.280%
2024-06-28	42.69	44.20	41.00	41.20	-13.135%	186	2,069	-98.180%
2024-06-27	47.43	47.43	47.43	47.43	-3.598%	2	2,069	-98.419%
2024-06-26	50.30	50.30	49.20	49.20	-2.381%	40	2,069	-98.476%
2024-06-21	53.45	53.45	50.31	50.40	-1.196%	490	2,069	-98.512%
2024-06-18	51.01	51.01	51.00	51.01	+12.258%	16	2,069	-98.530%
2024-06-13	45.44	45.44	45.44	45.44	+15.096%	2	2,069	-98.349%
2024-06-12	38.36	39.48	38.36	39.48	-18.329%	42	2,069	-98.100%
2024-06-04	48.34	48.34	48.34	48.34	+7.422%	100	2,069	-98.448%
2024-05-28	45.00	45.00	45.00	45.00	-14.660%	4	2,069	-98.333%
2024-05-07	52.73	52.73	52.73	52.73	-14.676%	2	2,069	-98.578%
2024-05-03	61.20	61.90	61.20	61.80	-13.043%	28	2,069	-98.786%
2024-04-30	70.60	71.07	70.60	71.07	-8.238%	46	2,069	-98.945%
2024-04-25	77.82	77.82	77.45	77.45	+1.600%	4	2,069	-99.032%
2024-04-23	76.93	76.93	76.23	76.23	-20.312%	4	2,069	-99.016%
2024-04-18	87.91	95.66	87.91	95.66	+7.968%	52	2,069	-99.216%
2024-04-16	88.59	88.60	88.59	88.60	+49.334%	800	2,069	-99.153%
2024-04-03	59.31	59.33	59.31	59.33	-5.751%	10	2,069	-98.736%
2024-04-02	62.95	62.95	62.95	62.95	+30.358%	2	2,069	-98.809%
2024-03-28	49.14	49.14	48.29	48.29	-16.453%	8	2,069	-98.447%
2024-03-25	57.80	57.90	57.80	57.80	+7.037%	80	2,069	-98.702%
2024-03-21	54.00	54.00	54.00	54.00	-20.000%	12	2,069	-98.611%
2024-03-19	67.66	67.66	67.50	67.50	-4.404%	6	2,069	-98.889%
2024-03-14	69.39	70.61	69.39	70.61	+18.374%	32	2,069	-98.938%
2024-03-13	60.09	60.11	58.10	59.65	-12.021%	156	2,069	-98.743%
2024-03-11	67.80	67.80	67.80	67.80	+5.772%	20	2,069	-98.894%
2024-03-08	63.80	64.20	63.76	64.10	-1.988%	12	2,069	-98.830%
2024-03-07	64.38	65.67	64.38	65.40	+0.848%	230	2,069	-98.853%
2024-03-04	66.43	66.52	64.85	64.85	-23.706%	6	2,069	-98.843%
2024-02-22	85.00	85.00	85.00	85.00	+11.257%	6	2,069	-99.118%
2024-02-15	79.94	79.94	76.40	76.40	-14.350%	270	2,069	-99.018%
2024-02-14	89.20	89.20	89.20	89.20	-9.313%	75	2,069	-99.159%
2024-02-06	98.36	98.36	98.36	98.36	-6.600%	1	2,069	-99.237%
2024-02-05	105.31	105.31	105.31	105.31	+8.758%	1	2,069	-99.288%
2024-02-02	100.74	100.74	96.45	96.83	-8.547%	509	2,069	-99.225%
2024-02-01	105.88	105.88	105.88	105.88	+15.817%	200	2,069	-99.292%
2024-01-26	90.58	91.88	90.42	91.42	-1.103%	171	2,069	-99.180%
2024-01-25	92.44	92.44	92.44	92.44	+5.924%	200	2,069	-99.189%
2024-01-24	87.24	87.29	87.02	87.27	-2.785%	40	2,069	-99.141%
2024-01-23	89.77	89.77	89.77	89.77	+1.172%	200	2,069	-99.165%
2024-01-22	91.41	91.87	88.73	88.73	-17.850%	266	2,069	-99.155%
2024-01-19	108.01	108.01	108.01	108.01	-6.388%	200	2,069	-99.306%
2024-01-18	115.38	115.38	115.38	115.38	-0.842%	200	2,069	-99.350%
2024-01-17	116.36	116.36	116.36	116.36	+13.048%	1	2,069	-99.355%
2024-01-12	93.74	102.93	93.74	102.93	+1.649%	481	2,069	-99.271%
2024-01-11	101.26	101.26	101.26	101.26	+2.917%	100	2,069	-99.259%
2024-01-10	98.39	98.39	98.39	98.39	-1.255%	200	2,069	-99.238%
2024-01-09	102.96	102.96	99.64	99.64	-6.791%	156	2,069	-99.247%
2024-01-04	109.00	109.00	106.20	106.90	+26.061%	52	2,069	-99.298%
2023-12-29	84.80	84.80	84.80	84.80	+1.435%	1	2,069	-99.116%
2023-12-26	88.40	88.40	83.60	83.60	-5.750%	4	2,069	-99.103%
2023-12-22	88.00	88.80	88.00	88.70	-10.277%	7	2,069	-99.154%
2023-12-21	95.30	98.86	95.30	98.86	+8.637%	55	2,069	-99.241%
2023-12-19	91.20	91.20	91.00	91.00	-3.294%	1,200	2,069	-99.176%
2023-12-18	95.40	95.40	94.10	94.10	+1.335%	301	2,069	-99.203%
2023-12-15	92.86	92.86	92.86	92.86	-8.602%	200	2,069	-99.192%
2023-12-13	103.35	103.35	101.60	101.60	-27.273%	240	2,069	-99.262%
2023-12-07	139.70	139.70	139.70	139.70	-9.244%	2	2,069	-99.463%
2023-11-15	153.93	153.93	153.93	153.93	-4.093%	200	2,069	-99.513%
2023-11-14	157.70	160.50	157.70	160.50	-12.866%	38	2,069	-99.533%
2023-11-06	184.20	184.20	184.20	184.20	-11.314%	6	2,069	-99.593%
2023-11-02	207.70	207.70	207.70	207.70	+5.218%	1	2,069	-99.639%
2023-10-13	197.40	197.40	197.40	197.40	+10.033%	4	2,069	-99.620%
2023-10-11	179.40	179.40	179.40	179.40	-3.554%	3	2,069	-99.582%
2023-10-09	187.19	187.47	186.01	186.01	-7.458%	1,100	2,069	-99.597%
2023-10-06	201.00	201.00	201.00	201.00	+1.035%	7	2,069	-99.627%
2023-10-05	198.94	198.94	198.94	198.94	+39.734%	75	2,069	-99.623%
2023-09-15	142.37	142.37	142.37	142.37	+7.856%	200	2,069	-99.473%
2023-09-06	131.90	132.00	131.90	132.00	+0.228%	4	2,069	-99.432%
2023-09-05	131.70	131.70	131.70	131.70	-10.145%	5	2,069	-99.431%
2023-08-23	146.57	146.57	146.57	146.57	-3.254%	200	2,069	-99.488%
2023-08-21	151.50	151.50	151.50	151.50	+4.425%	1	2,069	-99.505%
2023-08-17	145.08	145.08	145.08	145.08	+4.194%	60	2,069	-99.483%
2023-08-15	139.70	139.90	137.10	139.24	+18.805%	471	2,069	-99.461%
2023-07-18	116.80	117.20	116.80	117.20	-7.381%	20	2,069	-99.360%
2023-07-13	127.90	127.90	126.54	126.54	-0.986%	5	2,069	-99.407%
2023-07-12	127.80	127.80	127.80	127.80	-5.333%	250	2,069	-99.413%
2023-07-11	135.00	135.00	135.00	135.00	-2.682%	200	2,069	-99.444%
2023-07-10	138.72	138.72	138.72	138.72	-12.590%	5	2,069	-99.459%
2023-06-26	161.40	161.40	158.40	158.70	-19.220%	28	2,069	-99.527%
2023-05-26	196.46	196.46	196.46	196.46	-13.871%	72	2,069	-99.618%
2023-03-28	228.10	228.10	228.10	228.10	+43.189%	60	2,069	-99.671%
2023-02-17	159.30	159.30	159.30	159.30	-7.759%	100	2,069	-99.529%
2023-02-10	172.70	172.70	172.70	172.70	+3.314%	200	2,069	-99.566%
2023-01-27	167.16	167.16	167.16	167.16	-12.482%	20	2,069	-99.551%
2023-01-17	191.00	191.00	191.00	191.00	-20.980%	49	2,069	-99.607%
2023-01-04	241.71	241.71	241.71	241.71	-8.099%	205	2,069	-99.690%
2022-12-19	262.84	263.01	262.84	263.01	+12.503%	100	2,069	-99.715%
2022-11-18	233.78	233.78	233.78	233.78	-11.026%	245	2,044	-99.679%
2022-09-20	262.75	262.75	262.75	262.75	+1.058%	100	2,124	-99.715%
2022-09-06	260.00	260.00	260.00	260.00	+11.669%	150	2,124	-99.712%
2022-08-03	232.83	232.83	232.83	232.83	-3.630%	1,000	1,954	-99.678%
2022-04-28	242.78	242.78	241.60	241.60	+11.852%	300	994	-99.690%
2022-02-15	216.00	216.00	216.00	216.00	-21.311%	5	0	-99.653%
2022-01-24	274.50	274.50	274.50	274.50	0.000%	1	0	-99.727%

.dark-mode .zkfD1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zkfD1k{ color: #333333; background-color: white; border: 2px solid #333333; }RUT20241220P1900RUT Dec 20 2024 1900.00 Put (RUT241220P01900000)option OPRA

RUT20241220P1900
RUT Dec 20 2024 1900.00 Put (RUT241220P01900000)
option OPRA