Dark

RUT20250620P2100
RUT Jun 20 2025 2100.00 Put (RUT250620P02100000)
option OPRA

EOD

May 21, 2025

77.35+75.000%(+33.15)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	52.67	78.40	51.60	77.35	+75.000%	155	6,171	0.000%
2025-05-20	45.40	45.40	43.49	44.20	-4.329%	62	6,279	+75.000%
2025-05-19	53.00	53.30	45.30	46.20	+14.925%	629	6,279	+67.424%
2025-05-16	47.38	48.23	39.83	40.20	-15.190%	1,656	6,006	+92.413%
2025-05-15	61.17	61.17	47.40	47.40	-13.975%	1,187	5,800	+63.186%
2025-05-14	53.40	56.20	52.41	55.10	+12.449%	2,581	5,948	+40.381%
2025-05-13	49.20	52.40	45.00	49.00	-12.640%	834	5,447	+57.857%
2025-05-12	59.45	65.00	54.60	56.09	-40.393%	1,126	5,110	+37.903%
2025-05-09	95.80	96.20	94.10	94.10	-2.386%	36	4,539	-17.800%
2025-05-08	97.10	97.60	93.16	96.40	-27.774%	31	4,539	-19.761%
2025-05-06	126.60	133.80	126.60	133.47	+15.859%	5	4,531	-42.047%
2025-05-05	109.60	115.20	107.60	115.20	+7.163%	70	4,530	-32.856%
2025-05-02	119.55	119.55	104.20	107.50	-21.676%	274	4,681	-28.047%
2025-05-01	137.25	137.25	137.25	137.25	-21.625%	1	4,558	-43.643%
2025-04-25	173.40	175.12	173.40	175.12	+9.800%	8	4,557	-55.830%
2025-04-23	154.96	160.00	152.67	159.49	-26.451%	28	4,556	-51.502%
2025-04-15	218.47	218.47	213.44	216.85	-19.982%	6	4,570	-64.330%
2025-04-11	275.20	275.20	271.00	271.00	-3.627%	4	4,568	-71.458%
2025-04-10	266.60	295.40	258.90	281.20	-19.330%	23	4,568	-72.493%
2025-04-09	348.58	348.58	348.58	348.58	+45.066%	1	4,578	-77.810%
2025-04-08	240.29	240.29	240.29	240.29	-0.608%	1	4,577	-67.810%
2025-04-07	345.00	345.00	241.76	241.76	-13.872%	4	4,576	-68.005%
2025-04-04	264.10	297.10	264.10	280.70	+38.686%	24	4,568	-72.444%
2025-04-03	191.26	203.70	191.26	202.40	+80.232%	13	4,573	-61.784%
2025-04-02	126.39	127.51	104.40	112.30	-16.833%	14	4,565	-31.122%
2025-04-01	133.40	136.50	126.72	135.03	+13.786%	37	4,574	-42.716%
2025-03-31	130.37	132.81	118.67	118.67	+7.882%	21	4,568	-34.819%
2025-03-28	110.00	110.00	110.00	110.00	+19.956%	8	4,577	-29.682%
2025-03-27	96.40	96.40	85.20	91.70	+1.663%	55	4,557	-15.649%
2025-03-26	81.00	94.60	81.00	90.20	+15.404%	201	4,571	-14.246%
2025-03-25	76.22	78.27	76.02	78.16	+2.304%	154	4,512	-1.036%
2025-03-24	80.40	80.47	76.40	76.40	-30.037%	26	4,365	+1.243%
2025-03-21	112.90	113.33	108.22	109.20	+12.508%	70	4,360	-29.167%
2025-03-20	97.20	98.20	87.30	97.06	+1.954%	574	4,354	-20.307%
2025-03-19	102.16	102.16	95.20	95.20	-3.741%	12	3,848	-18.750%
2025-03-17	106.30	112.60	98.20	98.90	-14.969%	630	3,861	-21.790%
2025-03-14	117.76	117.76	116.14	116.31	-11.840%	456	3,584	-33.497%
2025-03-13	130.47	131.93	130.47	131.93	+4.814%	4	3,498	-41.370%
2025-03-12	133.08	133.08	125.87	125.87	-3.673%	310	3,498	-38.548%
2025-03-11	138.30	138.30	126.91	130.67	+27.533%	17	3,504	-40.805%
2025-03-07	115.70	120.80	101.60	102.46	-3.884%	110	3,508	-24.507%
2025-03-06	101.62	116.90	96.40	106.60	+11.506%	48	3,488	-27.439%
2025-03-05	101.80	110.30	91.50	95.60	-7.704%	197	3,479	-19.090%
2025-03-04	112.91	123.27	103.58	103.58	+38.107%	1,159	3,461	-25.323%
2025-02-28	72.70	81.60	72.70	75.00	+13.636%	28	4,049	+3.133%
2025-02-27	61.30	66.00	61.30	66.00	+1.227%	4	4,049	+17.197%
2025-02-26	56.50	65.20	54.87	65.20	+0.929%	21	4,052	+18.635%
2025-02-25	66.00	66.00	64.60	64.60	+6.830%	8	4,049	+19.737%
2025-02-24	54.30	60.47	54.30	60.47	+9.746%	13	4,049	+27.915%
2025-02-21	38.70	57.64	38.70	55.10	+50.835%	86	4,038	+40.381%
2025-02-19	36.57	36.57	35.70	36.53	+2.354%	1,148	4,026	+111.744%
2025-02-18	35.70	35.70	34.99	35.69	-12.417%	3	3,016	+116.727%
2025-02-13	40.75	40.75	40.75	40.75	-0.634%	1	3,015	+89.816%
2025-02-11	41.33	41.85	40.70	41.01	-4.339%	161	3,015	+88.613%
2025-02-07	42.87	42.87	42.87	42.87	+20.761%	2	2,911	+80.429%
2025-02-06	35.00	35.50	35.00	35.50	-4.054%	3	2,910	+117.887%
2025-02-05	37.00	37.00	37.00	37.00	-10.368%	1	2,911	+109.054%
2025-02-04	43.61	43.76	41.28	41.28	-16.012%	262	2,910	+87.379%
2025-02-03	49.15	49.15	49.15	49.15	+22.264%	1	2,893	+57.375%
2025-01-29	42.38	42.38	40.20	40.20	-5.412%	252	2,892	+92.413%
2025-01-27	42.50	42.50	42.40	42.50	+5.985%	46	2,909	+82.000%
2025-01-24	40.40	40.40	40.00	40.10	-5.201%	60	2,881	+92.893%
2025-01-23	42.90	42.90	42.30	42.30	-0.471%	13	2,869	+82.861%
2025-01-21	45.20	45.20	42.00	42.50	-8.602%	213	2,725	+82.000%
2025-01-17	46.50	46.50	46.50	46.50	-15.913%	4	2,725	+66.344%
2025-01-15	54.19	55.30	54.19	55.30	-19.971%	707	2,725	+39.873%
2025-01-14	68.68	69.10	68.64	69.10	-18.992%	42	2,220	+11.939%
2025-01-13	83.37	85.30	83.16	85.30	+8.002%	122	2,196	-9.320%
2025-01-10	81.16	81.16	78.98	78.98	+12.507%	10	2,103	-2.064%
2025-01-08	71.58	71.58	70.20	70.20	+41.191%	15	2,099	+10.185%
2025-01-06	49.72	49.72	49.72	49.72	-20.765%	1	2,099	+55.571%
2025-01-03	62.75	62.75	62.75	62.75	-11.383%	1,000	2,109	+23.267%
2025-01-02	70.81	70.81	70.81	70.81	+3.842%	186	1,759	+9.236%
2024-12-31	68.12	68.19	68.12	68.19	+5.037%	2	1,572	+13.433%
2024-12-27	64.98	64.98	64.92	64.92	-14.116%	4	1,572	+19.147%
2024-12-23	75.59	75.59	75.59	75.59	+5.279%	1	1,571	+2.328%
2024-12-20	73.51	73.51	71.80	71.80	-9.560%	5	1,572	+7.730%
2024-12-19	79.39	79.39	79.39	79.39	+2.571%	1,000	1,573	-2.570%
2024-12-18	61.10	77.40	61.10	77.40	+75.192%	14	2,377	-0.065%
2024-12-16	46.94	46.94	44.18	44.18	+14.426%	2	2,390	+75.079%
2024-12-11	38.61	38.61	38.61	38.61	-4.194%	2	2,390	+100.337%
2024-12-10	40.30	40.30	40.30	40.30	+6.304%	6	2,392	+91.935%
2024-12-04	37.95	37.95	37.89	37.91	-5.461%	4	2,390	+104.036%
2024-11-26	40.50	40.50	40.10	40.10	+9.653%	14	2,386	+92.893%
2024-11-25	36.18	36.57	36.18	36.57	-15.931%	12	0	+111.512%
2024-11-22	43.26	43.50	43.26	43.50	-23.898%	8	0	+77.816%
2024-11-20	57.16	57.16	57.16	57.16	+12.078%	2	0	+35.322%
2024-11-14	50.90	51.00	50.90	51.00	+8.028%	12	0	+51.667%
2024-11-13	47.21	47.21	47.21	47.21	+5.121%	2	0	+63.842%
2024-11-12	43.96	44.91	43.96	44.91	+16.077%	1,002	0	+72.233%
2024-11-11	39.87	39.87	38.40	38.69	-16.147%	8	0	+99.922%
2024-11-06	45.88	47.49	45.88	46.14	-45.189%	2,004	0	+67.642%
2024-11-04	84.18	84.18	84.18	84.18	+11.541%	480	0	-8.114%
2024-10-15	75.47	75.47	75.47	75.47	-17.302%	1,600	0	+2.491%
2024-09-23	89.61	91.26	89.61	91.26	+2.539%	4	0	-15.242%
2024-09-19	89.00	89.00	89.00	89.00	-26.568%	10	0	-13.090%
2024-09-06	121.00	122.60	119.00	121.20	+0.165%	200	0	-36.180%
2024-09-05	116.90	121.00	116.20	121.00	+8.229%	122	0	-36.074%
2024-09-03	111.80	111.80	111.80	111.80	+18.999%	196	0	-30.814%
2024-08-29	93.95	93.95	93.95	93.95	+1.590%	400	0	-17.669%
2024-08-26	92.48	92.48	92.48	92.48	-20.069%	300	0	-16.360%
2024-08-15	115.70	115.70	115.70	115.70	-23.570%	2	0	-33.146%
2024-08-12	150.47	151.38	150.47	151.38	-9.353%	982	0	-48.903%
2024-08-06	167.00	167.00	167.00	167.00	-12.446%	2	0	-53.683%
2024-08-05	190.74	190.74	190.74	190.74	+27.330%	1	0	-59.447%
2024-08-02	149.80	149.80	149.80	149.80	+43.762%	200	0	-48.364%
2024-08-01	104.20	104.20	104.20	104.20	-2.526%	2	0	-25.768%
2024-07-24	102.62	106.90	102.62	106.90	+15.194%	20	0	-27.643%
2024-07-23	90.90	92.80	90.90	92.80	-12.021%	10	0	-16.649%
2024-07-19	105.48	105.48	105.48	105.48	+8.854%	2	0	-26.669%
2024-07-18	91.20	96.90	91.20	96.90	+7.930%	64	0	-20.175%
2024-07-16	89.78	89.78	89.78	89.78	-8.779%	2	0	-13.845%
2024-07-15	98.42	98.42	98.42	98.42	-4.447%	2	0	-21.408%
2024-07-12	103.00	103.00	103.00	103.00	-12.786%	2	0	-24.903%
2024-07-11	118.10	118.10	118.10	118.10	-16.176%	6	0	-34.505%
2024-06-28	140.89	140.89	140.89	140.89	-4.267%	2	0	-45.099%
2024-06-27	147.17	147.17	147.17	147.17	-2.665%	1,300	0	-47.442%
2024-06-25	151.20	151.20	151.20	151.20	-6.707%	4	0	-48.843%
2024-06-14	162.07	162.07	162.07	162.07	+2.960%	1,300	0	-52.274%
2024-06-11	157.41	157.41	157.41	157.41	+17.884%	2	0	-50.861%
2024-06-03	133.53	133.53	133.53	133.53	-5.686%	16	0	-42.073%
2024-05-30	141.58	141.58	141.58	141.58	-19.037%	6	0	-45.367%
2024-02-16	174.87	174.87	174.87	174.87	-27.859%	578	0	-55.767%
2023-12-04	242.40	242.40	242.40	242.40	-10.255%	3	0	-68.090%
2023-06-23	270.10	270.10	270.10	270.10	+3.447%	3	0	-71.362%
2023-06-22	261.10	261.10	261.10	261.10	0.000%	5	0	-70.375%

.dark-mode .pgrdvk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pgrdvk{ color: #333333; background-color: white; border: 2px solid #333333; }RUT20250620P2100RUT Jun 20 2025 2100.00 Put (RUT250620P02100000)option OPRA

RUT20250620P2100
RUT Jun 20 2025 2100.00 Put (RUT250620P02100000)
option OPRA