Dark

RYN20260821C20
RYN Aug 21 2026 20.00 Call (RYN260821C00020000)
option OPRA

EOD

Jul 29, 2026

2.16-5.263%(-0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.1600	2.1600	2.1600	2.1600	-5.263%	5	791	0.000%
2026-07-28	2.2200	2.2900	2.2200	2.2800	+27.374%	8	796	-5.263%
2026-07-22	1.7900	1.7900	1.7900	1.7900	+15.484%	1	796	+20.670%
2026-07-21	1.5500	1.5700	1.5500	1.5500	-3.125%	42	797	+39.355%
2026-07-20	1.8000	1.8000	1.5000	1.6000	-19.598%	5	777	+35.000%
2026-07-17	2.0000	2.0000	1.9700	1.9900	-24.335%	5	776	+8.543%
2026-07-16	2.6000	2.7400	2.5800	2.6300	+25.238%	46	773	-17.871%
2026-07-15	2.3500	2.3500	2.1000	2.1000	+5.000%	6	787	+2.857%
2026-07-14	1.8500	2.0000	1.8500	2.0000	+17.647%	20	786	+8.000%
2026-07-13	1.7000	1.7000	1.6500	1.7000	+17.241%	22	786	+27.059%
2026-07-09	1.4500	1.4500	1.4500	1.4500	-35.556%	35	773	+48.966%
2026-07-07	2.2000	2.2500	2.2000	2.2500	+28.571%	36	740	-4.000%
2026-06-30	1.7500	1.7500	1.7500	1.7500	+5.422%	1	715	+23.429%
2026-06-29	1.8900	1.8900	1.6600	1.6600	-15.306%	16	714	+30.120%
2026-06-25	2.0800	2.0800	1.9300	1.9600	-10.909%	12	714	+10.204%
2026-06-24	2.2500	2.2600	2.2000	2.2000	+29.412%	5	714	-1.818%
2026-06-23	1.5100	1.7000	1.5000	1.7000	-7.609%	15	714	+27.059%
2026-06-22	1.6700	1.8500	1.6700	1.8400	-3.158%	28	714	+17.391%
2026-06-17	1.9000	1.9000	1.9000	1.9000	-13.636%	7	697	+13.684%
2026-06-15	2.3700	2.3700	2.2000	2.2000	0.000%	4	697	-1.818%
2026-06-12	1.5400	2.2000	1.5400	2.2000	+84.874%	16	697	-1.818%
2026-06-11	1.2500	1.2500	1.1900	1.1900	-23.718%	13	697	+81.513%
2026-06-10	1.5600	1.5600	1.5500	1.5600	-5.455%	7	691	+38.462%
2026-06-09	1.6400	1.6500	1.6000	1.6500	+3.125%	3	691	+30.909%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+28.000%	2	693	+35.000%
2026-06-01	1.2500	1.2500	1.2500	1.2500	-26.471%	3	691	+72.800%
2026-05-28	1.7000	1.7100	1.7000	1.7000	+17.241%	5	691	+27.059%
2026-05-27	1.5500	1.5500	1.4500	1.4500	+7.407%	60	686	+48.966%
2026-05-22	1.3500	1.3500	1.3500	1.3500	+8.000%	1	636	+60.000%
2026-05-21	1.3000	1.3000	1.2500	1.2500	+8.696%	51	635	+72.800%
2026-05-20	1.1500	1.1500	1.1500	1.1500	+9.524%	80	635	+87.826%
2026-05-19	1.0500	1.0500	1.0500	1.0500	+8.247%	10	622	+105.714%
2026-05-18	0.9900	0.9900	0.9500	0.9700	+2.105%	24	622	+122.680%
2026-05-15	1.0100	1.0100	0.9500	0.9500	-18.803%	67	622	+127.368%
2026-05-14	1.2000	1.2000	1.1700	1.1700	+6.364%	4	600	+84.615%
2026-05-13	1.1000	1.1000	1.0000	1.1000	-21.429%	54	549	+96.364%
2026-05-12	1.4500	1.4500	1.4000	1.4000	-2.098%	100	549	+54.286%
2026-05-11	1.4300	1.4300	1.4300	1.4300	+2.143%	3	549	+51.049%
2026-05-08	1.5500	1.5500	1.4000	1.4000	-9.677%	9	449	+54.286%
2026-05-07	1.8300	1.9500	1.5500	1.5500	-6.061%	111	450	+39.355%
2026-05-05	1.8000	1.8000	1.6500	1.6500	-7.303%	397	348	+30.909%
2026-05-04	1.7800	1.7800	1.7800	1.7800	-11.000%	5	386	+21.348%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-11.894%	7	391	+8.000%
2026-04-20	2.2700	2.2700	2.2700	2.2700	+0.889%	1	395	-4.846%
2026-04-17	2.2500	2.2500	2.2500	2.2500	+13.636%	1	395	-4.000%
2026-04-16	1.9800	1.9800	1.9800	1.9800	+1.020%	1	396	+9.091%
2026-04-15	1.9600	1.9600	1.9600	1.9600	-15.880%	1	396	+10.204%
2026-04-14	2.3300	2.3300	2.3300	2.3300	+10.952%	1	396	-7.296%
2026-04-13	2.1000	2.1000	2.1000	2.1000	+7.692%	1	395	+2.857%
2026-04-07	1.9500	1.9500	1.9500	1.9500	-3.465%	1	394	+10.769%
2026-04-06	2.2500	2.2500	2.0200	2.0200	0.000%	13	394	+6.931%
2026-04-01	1.9700	2.0200	1.9700	2.0200	+2.020%	32	381	+6.931%
2026-03-31	1.9800	1.9800	1.9800	1.9800	+14.451%	24	361	+9.091%
2026-03-23	1.5500	1.7300	1.5500	1.7300	+19.310%	11	380	+24.855%
2026-03-19	1.6000	1.6000	1.4500	1.4500	-15.698%	9	383	+48.966%
2026-03-16	1.7200	1.7200	1.7200	1.7200	+3.614%	2	384	+25.581%
2026-03-13	1.6600	1.6600	1.6600	1.6600	-10.270%	1	384	+30.120%
2026-03-12	1.8500	1.8500	1.8500	1.8500	+2.778%	1	383	+16.757%
2026-03-11	1.8500	1.8500	1.8000	1.8000	-6.250%	13	383	+20.000%
2026-03-10	1.9200	1.9200	1.9200	1.9200	-1.538%	5	383	+12.500%
2026-03-09	1.9500	1.9500	1.9200	1.9500	-31.579%	7	378	+10.769%
2026-03-04	2.8500	2.8500	2.8500	2.8500	+14.919%	1	372	-24.211%
2026-03-03	2.5000	2.5000	2.4500	2.4800	+3.333%	10	371	-12.903%
2026-03-02	2.4100	2.4100	2.4000	2.4000	+3.004%	11	365	-10.000%
2026-02-27	2.3300	2.3300	2.3300	2.3300	+6.393%	2	359	-7.296%
2026-02-25	2.2000	2.2000	1.9500	2.1900	-10.976%	8	354	-1.370%
2026-02-24	2.5000	2.5600	2.4600	2.4600	-12.143%	11	354	-12.195%
2026-02-23	2.8300	2.8300	2.7000	2.8000	-15.152%	32	351	-22.857%
2026-02-19	3.3000	3.3000	3.3000	3.3000	-19.512%	17	346	-34.545%
2026-02-18	4.1000	4.1000	4.1000	4.1000	+2.500%	1	346	-47.317%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+1.523%	1	347	-46.000%
2026-02-13	3.9400	3.9400	3.9400	3.9400	+6.486%	4	347	-45.178%
2026-02-12	3.7000	3.7000	3.7000	3.7000	+23.333%	5	347	-41.622%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-11.765%	2	347	-28.000%
2026-02-06	3.4000	3.4000	3.4000	3.4000	+3.343%	1	347	-36.471%
2026-02-03	3.2900	3.2900	3.2900	3.2900	+0.920%	1	347	-34.347%
2026-02-02	3.2600	3.2600	3.2600	3.2600	+10.135%	15	346	-33.742%
2026-01-29	2.9800	2.9800	2.9600	2.9600	-9.756%	3	345	-27.027%
2026-01-28	3.5000	3.5000	3.2800	3.2800	-26.786%	88	342	-34.146%
2026-01-22	4.7000	4.7000	4.4800	4.4800	-6.667%	125	324	-51.786%
2026-01-16	5.0000	5.1000	4.7000	4.8000	-3.421%	345	496	-55.000%
2026-01-15	4.9000	5.0000	4.7200	4.9700	+7.112%	165	496	-56.539%
2026-01-14	4.0200	4.6400	4.0200	4.6400	+30.704%	64	331	-53.448%
2026-01-09	3.6500	3.6500	3.5500	3.5500	+4.412%	15	267	-39.155%
2026-01-08	3.0200	3.4000	2.9500	3.4000	+21.429%	142	282	-36.471%
2026-01-07	2.9200	2.9500	2.7500	2.8000	-3.780%	176	168	-22.857%
2026-01-05	2.9100	2.9100	2.9100	2.9100	+0.345%	10	302	-25.773%
2026-01-02	2.9000	2.9000	2.9000	2.9000	+1.754%	10	302	-25.517%
2025-12-31	2.9000	2.9000	2.8500	2.8500	-5.000%	5	302	-24.211%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-3.226%	4	302	-28.000%
2025-12-26	3.1000	3.1000	3.1000	3.1000	+3.333%	1	302	-30.323%
2025-12-24	3.0000	3.0000	3.0000	3.0000	-1.639%	1	301	-28.000%
2025-12-23	2.9000	3.0500	2.9000	3.0500	+10.909%	58	301	-29.180%
2025-12-22	2.9300	2.9300	2.7500	2.7500	-11.290%	112	251	-21.455%
2025-12-19	3.2500	3.3600	3.0900	3.1000	0.000%	140	140	-30.323%