Dark

RUT20250620C2250
RUT Jun 20 2025 2250.00 Call (RUT250620C02250000)
option OPRA

EOD

May 21, 2025

3.50-43.548%(-2.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	4.60	4.60	3.50	3.50	-43.548%	14	1,599	0.000%
2025-05-20	6.50	6.50	6.20	6.20	-9.884%	2	1,605	-43.548%
2025-05-19	6.10	6.88	6.10	6.88	-14.000%	4	1,607	-49.128%
2025-05-16	8.00	8.00	7.04	8.00	+8.108%	20	1,605	-56.250%
2025-05-15	5.70	7.40	5.70	7.40	+2.778%	10	1,607	-52.703%
2025-05-14	7.39	7.56	7.20	7.20	-29.064%	11	1,612	-51.389%
2025-05-13	8.80	10.17	8.22	10.15	+15.341%	191	1,614	-65.517%
2025-05-12	13.00	13.00	8.10	8.80	+62.963%	833	2,552	-60.227%
2025-05-09	6.03	6.03	5.40	5.40	-6.897%	6	2,467	-35.185%
2025-05-08	4.80	6.40	4.80	5.80	+45.000%	9	2,469	-39.655%
2025-05-07	4.80	4.81	3.44	4.00	-11.111%	18	2,474	-12.500%
2025-05-06	3.80	4.70	3.80	4.50	-13.295%	5	2,464	-22.222%
2025-05-05	5.90	6.11	5.19	5.19	-21.483%	10	2,464	-32.563%
2025-05-02	4.55	6.96	4.50	6.61	+59.277%	368	2,459	-47.050%
2025-05-01	3.80	4.15	3.54	4.15	+18.571%	5	2,292	-15.663%
2025-04-30	2.84	3.54	2.84	3.50	-13.366%	15	2,292	0.000%
2025-04-29	3.63	4.24	3.63	4.04	+6.316%	5	2,288	-13.366%
2025-04-28	4.02	4.57	3.80	3.80	-2.314%	5	2,290	-7.895%
2025-04-25	3.86	4.05	3.86	3.89	-24.612%	10	2,288	-10.026%
2025-04-24	4.55	5.16	4.55	5.16	+5.306%	2	2,289	-32.171%
2025-04-23	7.58	7.58	4.90	4.90	+44.118%	24	2,289	-28.571%
2025-04-22	3.40	3.40	3.40	3.40	+23.636%	2	2,293	+2.941%
2025-04-21	2.75	2.75	2.75	2.75	-9.836%	1	2,291	+27.273%
2025-04-17	2.80	3.05	2.57	3.05	+21.514%	11	2,297	+14.754%
2025-04-16	2.76	2.76	2.51	2.51	-10.036%	11	2,297	+39.442%
2025-04-15	3.50	3.50	2.79	2.79	-10.000%	7	2,297	+25.448%
2025-04-14	4.60	4.60	2.90	3.10	-27.907%	16	2,296	+12.903%
2025-04-11	3.71	4.30	3.71	4.30	0.000%	8	2,300	-18.605%
2025-04-10	4.50	4.67	4.20	4.30	-45.293%	261	2,300	-18.605%
2025-04-09	4.10	7.86	4.10	7.86	+65.474%	13	2,414	-55.471%
2025-04-08	5.30	5.80	4.40	4.75	-28.030%	234	2,413	-26.316%
2025-04-07	5.03	6.70	5.03	6.60	+7.143%	26	2,560	-46.970%
2025-04-04	5.50	6.16	5.49	6.16	-35.158%	10	2,562	-43.182%
2025-04-03	9.31	9.50	7.44	9.50	-48.649%	415	2,563	-63.158%
2025-04-02	13.57	19.20	13.51	18.50	+31.485%	76	2,579	-81.081%
2025-04-01	13.00	15.10	11.76	14.07	-4.804%	183	2,557	-75.124%
2025-03-31	10.86	14.82	10.51	14.78	-2.763%	64	2,541	-76.319%
2025-03-28	16.00	16.00	14.72	15.20	-32.743%	534	2,575	-76.974%
2025-03-27	24.38	24.38	22.50	22.60	-5.439%	21	2,503	-84.513%
2025-03-26	30.40	30.40	23.90	23.90	-21.252%	40	2,499	-85.356%
2025-03-25	32.47	32.60	29.90	30.35	-12.029%	7	2,535	-88.468%
2025-03-24	31.80	34.50	31.70	34.50	+39.113%	110	2,511	-89.855%
2025-03-21	24.60	24.80	24.60	24.80	-18.635%	28	2,589	-85.887%
2025-03-20	31.60	31.60	29.50	30.48	-8.743%	58	2,585	-88.517%
2025-03-19	30.60	35.30	30.11	33.40	+17.440%	61	2,543	-89.521%
2025-03-18	27.90	29.30	27.90	28.44	-11.950%	23	2,546	-87.693%
2025-03-17	29.60	33.20	28.60	32.30	+18.315%	59	2,547	-89.164%
2025-03-14	24.70	27.93	24.70	27.30	+22.422%	96	2,550	-87.179%
2025-03-13	23.88	23.89	22.30	22.30	-22.837%	33	2,545	-84.305%
2025-03-12	31.20	31.90	28.33	28.90	-14.800%	93	2,545	-87.889%
2025-03-11	30.90	35.97	28.10	33.92	+4.049%	161	2,555	-89.682%
2025-03-10	37.40	37.40	28.60	32.60	-21.446%	252	2,549	-89.264%
2025-03-07	38.90	44.20	32.80	41.50	-2.123%	2,376	2,472	-91.566%
2025-03-06	42.10	43.73	38.60	42.40	-12.577%	16	1,682	-91.745%
2025-03-05	44.20	48.50	42.00	48.50	+8.331%	12	1,677	-92.784%
2025-03-04	39.20	51.90	36.40	44.77	-8.089%	1,326	1,679	-92.182%
2025-03-03	70.00	70.00	48.71	48.71	-24.363%	316	1,121	-92.815%
2025-02-28	66.00	66.50	61.50	64.40	-2.424%	48	958	-94.565%
2025-02-27	73.10	73.30	66.00	66.00	-9.713%	52	960	-94.697%
2025-02-26	84.10	84.10	72.10	73.10	+4.429%	20	907	-95.212%
2025-02-25	70.50	70.50	70.00	70.00	-11.994%	80	812	-95.000%
2025-02-24	82.70	83.40	79.50	79.54	-4.514%	98	812	-95.600%
2025-02-21	98.39	98.39	83.30	83.30	-39.028%	120	726	-95.798%
2025-02-18	136.49	136.62	136.49	136.62	-1.656%	2	773	-97.438%
2025-02-14	138.92	138.92	138.92	138.92	+3.355%	2	771	-97.481%
2025-02-13	128.90	134.41	122.66	134.41	+12.798%	343	681	-97.396%
2025-02-12	119.60	119.70	119.16	119.16	-12.292%	27	681	-97.063%
2025-02-11	131.56	135.90	131.56	135.86	-7.117%	38	680	-97.424%
2025-02-10	141.12	146.27	140.59	146.27	+3.080%	64	676	-97.607%
2025-02-07	141.28	141.90	140.40	141.90	-9.445%	8	649	-97.533%
2025-02-06	165.30	165.30	156.10	156.70	+14.238%	100	650	-97.766%
2025-02-03	138.41	138.62	137.17	137.17	-17.243%	152	584	-97.448%
2025-01-30	165.31	165.75	165.31	165.75	+2.069%	2	505	-97.888%
2025-01-27	163.11	163.11	162.39	162.39	+4.498%	4	505	-97.845%
2025-01-23	155.40	155.40	155.40	155.40	-6.103%	2	506	-97.748%
2025-01-21	165.50	165.50	165.50	165.50	+13.356%	10	501	-97.885%
2025-01-17	151.70	151.70	146.00	146.00	+2.255%	34	501	-97.603%
2025-01-16	142.78	142.78	142.78	142.78	-3.154%	250	501	-97.549%
2025-01-15	146.08	147.43	146.08	147.43	+23.372%	2	592	-97.626%
2025-01-14	125.40	125.40	119.30	119.50	+18.599%	9	592	-97.071%
2025-01-13	102.02	102.02	100.76	100.76	-9.470%	50	592	-96.526%
2025-01-10	115.76	115.76	109.99	111.30	-16.804%	84	568	-96.855%
2025-01-02	155.50	155.50	133.78	133.78	-3.921%	3	594	-97.384%
2024-12-31	141.10	142.03	137.70	139.24	+6.779%	84	609	-97.486%
2024-12-30	127.70	130.40	124.60	130.40	-5.984%	25	609	-97.316%
2024-12-27	138.70	138.70	138.70	138.70	-9.994%	6	620	-97.477%
2024-12-24	145.53	154.47	145.53	154.10	-8.860%	144	616	-97.729%
2024-12-20	166.68	169.56	166.68	169.08	-23.944%	6	616	-97.930%
2024-12-18	221.89	222.31	221.89	222.31	+1.050%	23	617	-98.426%
2024-12-17	220.00	220.00	220.00	220.00	-8.410%	7	614	-98.409%
2024-12-16	240.10	240.20	240.10	240.20	-3.920%	2	614	-98.543%
2024-12-12	250.00	250.00	250.00	250.00	-7.407%	2	614	-98.600%
2024-12-11	270.00	270.00	270.00	270.00	+5.469%	1	612	-98.704%
2024-12-10	260.87	266.29	256.00	256.00	-10.583%	7	613	-98.633%
2024-12-09	286.30	286.30	286.30	286.30	+6.431%	1	612	-98.778%
2024-12-05	269.00	269.00	269.00	269.00	-2.776%	1	612	-98.699%
2024-11-12	283.25	283.25	276.20	276.68	+50.190%	8	611	-98.735%
2024-11-05	166.95	184.22	166.95	184.22	+18.409%	72	0	-98.100%
2024-10-23	155.58	155.58	155.58	155.58	-7.903%	100	0	-97.750%
2024-10-22	168.93	168.93	168.93	168.93	+9.072%	400	0	-97.928%
2024-10-02	154.88	154.88	154.88	154.88	-2.204%	100	0	-97.740%
2024-09-25	158.37	158.37	158.37	158.37	-8.689%	20	0	-97.790%
2024-09-17	173.44	173.44	173.44	173.44	+9.171%	300	0	-97.982%
2024-09-16	158.87	158.87	158.87	158.87	+12.014%	400	0	-97.797%
2024-09-05	141.83	141.83	141.83	141.83	-16.275%	20	0	-97.532%
2024-08-27	171.64	171.64	169.40	169.40	+19.203%	12	0	-97.934%
2024-08-15	142.11	142.11	142.11	142.11	+20.249%	4	0	-97.537%
2024-08-13	118.18	118.18	118.18	118.18	-18.033%	200	0	-97.038%
2024-08-02	144.18	144.18	144.18	144.18	-34.146%	2	0	-97.572%
2024-07-26	227.44	227.44	218.89	218.94	-5.994%	50	0	-98.401%
2024-07-17	232.50	232.90	232.50	232.90	+55.112%	20	0	-98.497%
2024-07-12	149.66	150.15	149.66	150.15	+27.030%	440	0	-97.669%
2024-05-31	118.20	118.20	118.20	118.20	-16.878%	2	0	-97.039%
2024-05-20	142.20	142.20	142.20	142.20	+1.282%	20	0	-97.539%
2024-05-16	143.20	143.20	140.40	140.40	-3.901%	22	0	-97.507%
2024-05-15	146.10	146.10	146.10	146.10	+43.095%	8	0	-97.604%
2024-04-26	102.10	102.30	102.10	102.10	+7.451%	18	0	-96.572%
2024-04-19	91.08	95.02	91.08	95.02	-11.055%	4	0	-96.317%
2024-01-22	106.83	106.83	106.83	106.83	-29.111%	1	0	-96.724%
2023-12-22	150.70	150.70	150.70	150.70	0.000%	3	0	-97.678%

.dark-mode .cckkP3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cckkP3{ color: #333333; background-color: white; border: 2px solid #333333; }RUT20250620C2250RUT Jun 20 2025 2250.00 Call (RUT250620C02250000)option OPRA

RUT20250620C2250
RUT Jun 20 2025 2250.00 Call (RUT250620C02250000)
option OPRA