Dark

RYN20260821C22.5
RYN Aug 21 2026 22.50 Call (RYN260821C00022500)
option OPRA

EOD

Jul 29, 2026

0.6000+9.091%(+0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4900	0.6000	0.4600	0.6000	+9.091%	21	1,648	0.000%
2026-07-28	0.5000	0.6000	0.4900	0.5500	+52.778%	245	1,650	+9.091%
2026-07-27	0.3500	0.4300	0.3500	0.3600	+2.857%	91	1,446	+66.667%
2026-07-24	0.3000	0.3500	0.3000	0.3500	+40.000%	14	1,357	+71.429%
2026-07-23	0.2900	0.2900	0.2500	0.2500	-21.875%	20	1,344	+140.000%
2026-07-22	0.2800	0.3700	0.2800	0.3200	+60.000%	31	1,343	+87.500%
2026-07-21	0.2500	0.2500	0.2000	0.2000	-31.034%	60	1,337	+200.000%
2026-07-20	0.5500	0.5500	0.2600	0.2900	-32.558%	104	1,283	+106.897%
2026-07-17	0.7000	0.7300	0.4300	0.4300	-38.571%	31	1,218	+39.535%
2026-07-16	0.5000	0.8200	0.5000	0.7000	+55.556%	227	1,207	-14.286%
2026-07-15	0.6300	0.6300	0.4500	0.4500	-6.250%	60	1,198	+33.333%
2026-07-14	0.4000	0.4800	0.4000	0.4800	+37.143%	14	1,190	+25.000%
2026-07-13	0.4000	0.4000	0.3200	0.3500	-2.778%	13	1,185	+71.429%
2026-07-10	0.3000	0.4000	0.3000	0.3600	+24.138%	28	1,172	+66.667%
2026-07-09	0.3200	0.3200	0.2900	0.2900	-17.143%	12	1,148	+106.897%
2026-07-08	0.5000	0.5000	0.3500	0.3500	-41.667%	10	1,136	+71.429%
2026-07-07	0.5500	0.6500	0.5400	0.6000	+20.000%	41	1,136	0.000%
2026-07-06	0.4500	0.5000	0.4500	0.5000	+11.111%	28	1,115	+20.000%
2026-07-02	0.4600	0.4700	0.4300	0.4500	+7.143%	30	1,111	+33.333%
2026-07-01	0.4500	0.4500	0.4200	0.4200	-6.667%	44	1,111	+42.857%
2026-06-30	0.3500	0.5000	0.3500	0.4500	-10.000%	41	1,069	+33.333%
2026-06-29	0.5500	0.5500	0.5000	0.5000	-16.667%	3	1,059	+20.000%
2026-06-26	0.7000	0.7500	0.6000	0.6000	+9.091%	9	1,059	0.000%
2026-06-25	0.7000	0.7000	0.5500	0.5500	-15.385%	54	1,056	+9.091%
2026-06-24	0.4500	0.7500	0.4500	0.6500	+62.500%	10	1,005	-7.692%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-13.043%	2	999	+50.000%
2026-06-22	0.4200	0.4600	0.4200	0.4600	+2.222%	106	999	+30.435%
2026-06-18	0.5500	0.5500	0.4500	0.4500	-10.000%	3	992	+33.333%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-27.536%	2	992	+20.000%
2026-06-16	0.6500	0.6900	0.6500	0.6900	+15.000%	6	992	-13.043%
2026-06-15	0.7000	0.8000	0.6000	0.6000	-13.043%	14	917	0.000%
2026-06-12	0.5000	0.6900	0.5000	0.6900	+130.000%	81	917	-13.043%
2026-06-11	0.3000	0.3000	0.2800	0.3000	-25.000%	55	917	+100.000%
2026-06-09	0.4500	0.4500	0.4000	0.4000	-2.439%	12	914	+50.000%
2026-06-08	0.4500	0.5000	0.4100	0.4100	-16.327%	90	903	+46.341%
2026-06-05	0.4900	0.4900	0.4900	0.4900	+11.364%	5	818	+22.449%
2026-06-04	0.4400	0.4400	0.4400	0.4400	-12.000%	1	813	+36.364%
2026-06-03	0.3800	0.5000	0.3800	0.5000	+13.636%	38	812	+20.000%
2026-06-02	0.4000	0.5000	0.4000	0.4400	+10.000%	34	782	+36.364%
2026-06-01	0.4000	0.4000	0.3900	0.4000	-11.111%	12	786	+50.000%
2026-05-29	0.4500	0.4500	0.4500	0.4500	-10.000%	6	785	+33.333%
2026-05-28	0.4100	0.5000	0.4100	0.5000	+66.667%	204	781	+20.000%
2026-05-27	0.4300	0.4300	0.3000	0.3000	+100.000%	69	644	+100.000%
2026-05-26	0.1500	0.1500	0.1500	0.1500	-57.143%	1	626	+300.000%
2026-05-22	0.3500	0.3500	0.3500	0.3500	+16.667%	1	626	+71.429%
2026-05-21	0.3000	0.3000	0.3000	0.3000	+20.000%	4	626	+100.000%
2026-05-20	0.2500	0.2500	0.2500	0.2500	0.000%	6	626	+140.000%
2026-05-19	0.2300	0.2500	0.2300	0.2500	+19.048%	9	620	+140.000%
2026-05-18	0.1500	0.3000	0.1500	0.2100	-12.500%	34	620	+185.714%
2026-05-15	0.2400	0.2400	0.2400	0.2400	-11.111%	50	620	+150.000%
2026-05-13	0.2800	0.2800	0.2700	0.2700	-37.209%	5	653	+122.222%
2026-05-12	0.4000	0.4300	0.4000	0.4300	-14.000%	6	657	+39.535%
2026-05-11	0.5000	0.5000	0.5000	0.5000	0.000%	50	657	+20.000%
2026-05-07	0.7000	0.7000	0.5000	0.5000	-13.793%	160	669	+20.000%
2026-05-05	0.6400	0.6400	0.5800	0.5800	+5.455%	3	590	+3.448%
2026-05-04	0.6500	0.6500	0.5500	0.5500	-21.429%	52	592	+9.091%
2026-05-01	0.8000	0.8000	0.7000	0.7000	0.000%	60	552	-14.286%
2026-04-30	0.7500	0.7500	0.7000	0.7000	-23.913%	30	552	-14.286%
2026-04-28	1.0000	1.0000	0.9200	0.9200	-3.158%	13	532	-34.783%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+11.765%	2	533	-36.842%
2026-04-23	0.8500	0.8500	0.8500	0.8500	0.000%	10	531	-29.412%
2026-04-21	1.0000	1.0000	0.8000	0.8500	-9.574%	57	465	-29.412%
2026-04-20	0.9300	0.9400	0.8500	0.9400	+4.444%	73	465	-36.170%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+21.622%	20	424	-33.333%
2026-04-15	0.8000	0.8000	0.7400	0.7400	-26.000%	22	424	-18.919%
2026-04-14	1.0000	1.0000	1.0000	1.0000	+5.263%	2	434	-40.000%
2026-04-13	0.8700	0.9500	0.8700	0.9500	-9.524%	20	433	-36.842%
2026-04-10	1.0500	1.0500	1.0500	1.0500	0.000%	10	418	-42.857%
2026-04-08	1.0700	1.1000	1.0500	1.0500	+31.250%	11	413	-42.857%
2026-04-07	0.8000	0.8000	0.8000	0.8000	-15.789%	5	411	-25.000%
2026-04-02	0.9500	0.9500	0.9500	0.9500	+11.765%	3	411	-36.842%
2026-04-01	0.8600	0.8600	0.8500	0.8500	0.000%	2	411	-29.412%
2026-03-30	0.9000	0.9000	0.8500	0.8500	+6.250%	19	410	-29.412%
2026-03-27	0.8000	0.8500	0.8000	0.8000	+14.286%	10	398	-25.000%
2026-03-26	0.6900	0.7000	0.6900	0.7000	-6.667%	11	391	-14.286%
2026-03-25	0.7500	0.7500	0.7000	0.7500	-6.250%	6	380	-20.000%
2026-03-24	0.8000	0.8000	0.8000	0.8000	+23.077%	2	374	-25.000%
2026-03-23	0.6000	0.6600	0.6000	0.6500	-13.333%	13	372	-7.692%
2026-03-18	0.7500	0.8000	0.7500	0.7500	+7.143%	29	360	-20.000%
2026-03-16	0.7500	0.8000	0.7000	0.7000	+9.375%	20	353	-14.286%
2026-03-12	0.6300	0.6400	0.6300	0.6400	-3.030%	7	353	-6.250%
2026-03-11	0.8500	0.8500	0.6600	0.6600	-22.353%	62	359	-9.091%
2026-03-10	0.8500	0.8500	0.8500	0.8500	0.000%	50	375	-29.412%
2026-03-09	0.8500	0.8500	0.8500	0.8500	-24.779%	3	387	-29.412%
2026-03-06	1.0000	1.1300	1.0000	1.1300	-16.296%	75	390	-46.903%
2026-03-05	1.4100	1.4200	1.2500	1.3500	+3.846%	63	411	-55.556%
2026-03-04	1.3500	1.3500	1.3000	1.3000	+8.333%	6	438	-53.846%
2026-03-03	1.0600	1.2000	1.0600	1.2000	+9.091%	203	433	-50.000%
2026-03-02	1.0500	1.1600	1.0500	1.1000	+5.769%	14	294	-45.455%
2026-02-26	1.0400	1.0400	1.0400	1.0400	-5.455%	1	290	-42.308%
2026-02-25	0.8900	1.1000	0.8700	1.1000	-5.983%	31	261	-45.455%
2026-02-24	1.1700	1.2500	1.1700	1.1700	-16.429%	14	261	-48.718%
2026-02-23	1.3800	1.4000	1.3800	1.4000	-12.500%	6	247	-57.143%
2026-02-20	1.6000	1.6000	1.6000	1.6000	-13.978%	1	252	-62.500%
2026-02-19	1.8500	1.8600	1.8500	1.8600	-22.176%	11	251	-67.742%
2026-02-18	2.4000	2.5000	2.3900	2.3900	+3.913%	17	251	-74.895%
2026-02-13	2.2000	2.4000	2.2000	2.3000	+27.072%	39	212	-73.913%
2026-02-12	2.0500	2.2000	1.8100	1.8100	+2.260%	50	212	-66.851%
2026-02-10	1.7000	1.7700	1.7000	1.7700	+7.273%	3	194	-66.102%
2026-02-09	1.6600	1.6600	1.6500	1.6500	-2.941%	11	192	-63.636%
2026-02-05	1.7000	1.7000	1.7000	1.7000	-15.000%	4	197	-64.706%
2026-02-04	2.0000	2.0000	2.0000	2.0000	+14.943%	5	193	-70.000%
2026-01-29	1.6400	1.7400	1.6400	1.7400	-10.309%	3	188	-65.517%
2026-01-27	2.0000	2.0000	1.9400	1.9400	-23.922%	3	185	-69.072%
2026-01-26	2.5500	2.5500	2.5500	2.5500	+10.870%	1	184	-76.471%
2026-01-13	2.3000	2.3000	2.3000	2.3000	+9.524%	4	183	-73.913%
2026-01-09	2.1000	2.1000	2.1000	2.1000	+11.702%	1	179	-71.429%
2026-01-08	1.9000	1.9000	1.8800	1.8800	+25.333%	2	178	-68.085%
2026-01-07	1.5600	1.5900	1.4500	1.5000	-6.832%	112	177	-60.000%
2026-01-06	1.6600	1.6600	1.6100	1.6100	-15.263%	3	198	-62.733%
2026-01-05	1.5900	1.9000	1.5900	1.9000	+21.019%	60	147	-68.421%
2026-01-02	1.5500	1.6000	1.4300	1.5700	-0.633%	31	147	-61.783%
2025-12-31	1.6500	1.6500	1.5800	1.5800	-4.242%	95	90	-62.025%
2025-12-30	1.6500	1.6500	1.6500	1.6500	+0.610%	4	90	-63.636%
2025-12-23	1.6000	1.6400	1.6000	1.6400	+2.500%	16	90	-63.415%
2025-12-22	1.5400	1.6000	1.4600	1.6000	-13.978%	31	80	-62.500%
2025-12-19	1.8100	1.9500	1.8100	1.8600	0.000%	51	50	-67.742%