Dark

RYN20260821C25
RYN Aug 21 2026 25.00 Call (RYN260821C00025000)
option OPRA

EOD

Jul 28, 2026

0.0700+40.000%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1000	0.1000	0.0600	0.0700	+40.000%	8	568	0.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	10	566	+40.000%
2026-07-20	0.0600	0.0800	0.0500	0.0500	-50.000%	7	566	+40.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	3	561	-30.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	0.000%	16	561	-30.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	1	556	-30.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	+25.000%	4	556	-30.000%
2026-07-07	0.0800	0.0800	0.0800	0.0800	-20.000%	2	552	-12.500%
2026-07-01	0.1000	0.1000	0.1000	0.1000	0.000%	1	552	-30.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-33.333%	1	551	-30.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+36.364%	4	552	-53.333%
2026-06-24	0.1000	0.1500	0.1000	0.1100	-8.333%	61	556	-36.364%
2026-06-22	0.1200	0.1200	0.1200	0.1200	+20.000%	1	562	-41.667%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-9.091%	7	562	-30.000%
2026-06-15	0.1000	0.1500	0.1000	0.1100	+10.000%	23	555	-36.364%
2026-06-12	0.1400	0.1400	0.1000	0.1000	0.000%	11	555	-30.000%
2026-05-26	0.1000	0.1000	0.1000	0.1000	0.000%	9	555	-30.000%
2026-05-12	0.1000	0.1000	0.1000	0.1000	+11.111%	2	555	-30.000%
2026-05-11	0.1000	0.1000	0.0900	0.0900	-10.000%	22	555	-22.222%
2026-05-07	0.1500	0.2000	0.1000	0.1000	-50.000%	66	559	-30.000%
2026-05-06	0.2000	0.2000	0.2000	0.2000	+33.333%	2	562	-65.000%
2026-04-29	0.1500	0.1500	0.1500	0.1500	-48.276%	10	561	-53.333%
2026-04-24	0.2900	0.2900	0.2900	0.2900	+26.087%	5	556	-75.862%
2026-04-23	0.2300	0.2300	0.2300	0.2300	+15.000%	1	551	-69.565%
2026-04-22	0.2000	0.2000	0.2000	0.2000	-33.333%	7	551	-65.000%
2026-04-21	0.4000	0.4000	0.2900	0.3000	+20.000%	5	558	-76.667%
2026-04-20	0.2500	0.2500	0.2500	0.2500	0.000%	2	558	-72.000%
2026-04-17	0.3500	0.3500	0.2500	0.2500	+19.048%	17	558	-72.000%
2026-04-16	0.2100	0.2100	0.2100	0.2100	-22.222%	1	561	-66.667%
2026-04-15	0.2700	0.2700	0.2700	0.2700	-27.027%	1	562	-74.074%
2026-04-10	0.3700	0.3700	0.3700	0.3700	+23.333%	2	564	-81.081%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-25.000%	1	564	-76.667%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+60.000%	1	564	-82.500%
2026-04-07	0.2500	0.2500	0.2500	0.2500	-16.667%	1	565	-72.000%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-14.286%	1	566	-76.667%
2026-04-02	0.3500	0.3500	0.3500	0.3500	+40.000%	3	564	-80.000%
2026-03-25	0.2500	0.2500	0.2500	0.2500	-3.846%	2	564	-72.000%
2026-03-24	0.2500	0.2600	0.2500	0.2600	+4.000%	8	564	-73.077%
2026-03-23	0.2000	0.2500	0.2000	0.2500	+25.000%	66	561	-72.000%
2026-03-20	0.2100	0.2100	0.2000	0.2000	-33.333%	11	571	-65.000%
2026-03-18	0.3000	0.3000	0.3000	0.3000	+20.000%	6	564	-76.667%
2026-03-17	0.2500	0.2500	0.2500	0.2500	0.000%	4	569	-72.000%
2026-03-16	0.3000	0.3000	0.2500	0.2500	0.000%	9	569	-72.000%
2026-03-13	0.2500	0.2500	0.2500	0.2500	0.000%	2	565	-72.000%
2026-03-12	0.2500	0.2500	0.2500	0.2500	-16.667%	50	564	-72.000%
2026-03-11	0.3000	0.3000	0.3000	0.3000	0.000%	8	564	-76.667%
2026-03-09	0.3000	0.3000	0.2800	0.3000	-16.667%	6	568	-76.667%
2026-03-06	0.4000	0.4000	0.3600	0.3600	-34.545%	30	570	-80.556%
2026-03-05	0.5700	0.5700	0.5500	0.5500	-8.333%	3	599	-87.273%
2026-03-04	0.5500	0.6200	0.5000	0.6000	+20.000%	81	596	-88.333%
2026-03-03	0.4000	0.5000	0.4000	0.5000	+25.000%	26	523	-86.000%
2026-03-02	0.4000	0.4000	0.4000	0.4000	-11.111%	14	500	-82.500%
2026-02-27	0.4600	0.4700	0.4500	0.4500	+7.143%	20	488	-84.444%
2026-02-26	0.4200	0.4200	0.4200	0.4200	0.000%	3	478	-83.333%
2026-02-25	0.4100	0.4200	0.3000	0.4200	-6.667%	23	462	-83.333%
2026-02-24	0.4800	0.5100	0.4500	0.4500	-18.182%	19	462	-84.444%
2026-02-23	0.7500	0.7500	0.5500	0.5500	-26.667%	47	467	-87.273%
2026-02-20	0.7500	0.7500	0.7500	0.7500	-27.184%	10	446	-90.667%
2026-02-19	1.0300	1.0300	1.0300	1.0300	-8.036%	1	436	-93.204%
2026-02-18	1.2000	1.2500	1.1200	1.1200	-5.085%	135	436	-93.750%
2026-02-17	1.1300	1.1800	1.1200	1.1800	+7.273%	78	426	-94.068%
2026-02-13	1.0500	1.2000	1.0500	1.1000	+10.000%	38	340	-93.636%
2026-02-12	0.8500	1.0700	0.8500	1.0000	+25.000%	4	340	-93.000%
2026-02-11	0.7500	0.8000	0.7500	0.8000	0.000%	64	340	-91.250%
2026-02-10	0.7800	0.8000	0.7800	0.8000	+8.108%	8	322	-91.250%
2026-02-09	0.7000	0.7500	0.6700	0.7400	-13.953%	32	322	-90.541%
2026-02-06	0.8400	0.8600	0.8400	0.8600	+1.176%	7	316	-91.860%
2026-02-05	0.9000	0.9000	0.8000	0.8500	-5.556%	73	315	-91.765%
2026-02-04	0.9200	1.0000	0.9000	0.9000	0.000%	17	281	-92.222%
2026-02-02	0.9200	0.9500	0.8000	0.9000	-5.263%	58	266	-92.222%
2026-01-30	0.8000	1.1000	0.8000	0.9500	-17.391%	39	219	-92.632%
2026-01-29	0.7500	1.1500	0.7000	1.1500	+27.778%	4	219	-93.913%
2026-01-28	0.9000	0.9000	0.9000	0.9000	-48.571%	3	220	-92.222%
2026-01-21	1.7200	1.7500	1.6700	1.7500	+5.422%	9	218	-96.000%
2026-01-20	1.6600	1.6600	1.6600	1.6600	+9.211%	120	209	-95.783%
2026-01-15	1.5200	1.5200	1.5200	1.5200	+8.571%	5	91	-95.395%
2026-01-14	1.3000	1.4000	1.3000	1.4000	+22.807%	3	86	-95.000%
2026-01-13	1.2000	1.2000	1.1400	1.1400	-0.870%	2	83	-93.860%
2026-01-12	1.2200	1.2200	1.1500	1.1500	+17.347%	13	81	-93.913%
2026-01-09	0.9800	0.9800	0.9800	0.9800	+8.889%	14	76	-92.857%
2026-01-08	0.9000	0.9000	0.9000	0.9000	+28.571%	4	76	-92.222%
2026-01-07	0.7500	0.8000	0.7000	0.7000	-12.500%	33	74	-90.000%
2026-01-06	0.7500	0.8000	0.7300	0.8000	-13.978%	12	51	-91.250%
2026-01-05	0.9300	0.9300	0.9300	0.9300	+24.000%	1	43	-92.473%
2026-01-02	0.7300	0.7500	0.7300	0.7500	-5.063%	15	43	-90.667%
2025-12-29	0.7900	0.7900	0.7900	0.7900	-7.059%	3	29	-91.139%
2025-12-26	0.8500	0.8500	0.8500	0.8500	-5.556%	2	26	-91.765%
2025-12-24	0.8500	0.9000	0.8500	0.9000	+8.434%	12	12	-92.222%
2025-12-23	0.7500	0.8300	0.7500	0.8300	+10.667%	2	12	-91.566%
2025-12-22	0.8400	0.8400	0.7100	0.7500	-16.667%	19	10	-90.667%
2025-12-19	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	-92.222%