Dark

RYN20260821P20
RYN Aug 21 2026 20.00 Put (RYN260821P00020000)
option OPRA

EOD

Jul 29, 2026

0.1500+25.000%(+0.0300)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1500	0.1500	0.1200	0.1500	+25.000%	41	1,112	0.000%
2026-07-28	0.1500	0.1500	0.1200	0.1200	-20.000%	83	1,111	+25.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	-25.000%	41	1,194	0.000%
2026-07-24	0.2500	0.2500	0.2000	0.2000	-20.000%	17	1,160	-25.000%
2026-07-23	0.2500	0.2800	0.2500	0.2500	+13.636%	12	1,147	-40.000%
2026-07-22	0.2200	0.2200	0.2200	0.2200	-12.000%	15	1,135	-31.818%
2026-07-21	0.3000	0.3200	0.2500	0.2500	-16.667%	33	1,120	-40.000%
2026-07-20	0.2000	0.3000	0.1900	0.3000	+50.000%	41	1,087	-50.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	+33.333%	37	1,049	-25.000%
2026-07-16	0.2000	0.2000	0.1000	0.1500	-21.053%	26	1,022	0.000%
2026-07-15	0.2000	0.2300	0.1500	0.1900	-24.000%	24	1,043	-21.053%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-16.667%	2	1,046	-40.000%
2026-07-13	0.2500	0.3000	0.2500	0.3000	0.000%	7	1,044	-50.000%
2026-07-10	0.2500	0.3000	0.2500	0.3000	-16.667%	52	1,041	-50.000%
2026-07-09	0.3500	0.3800	0.3400	0.3600	-5.263%	15	990	-58.333%
2026-07-08	0.2600	0.3800	0.2600	0.3800	+90.000%	113	975	-60.526%
2026-07-07	0.2000	0.2300	0.2000	0.2000	-23.077%	5	870	-25.000%
2026-07-06	0.3000	0.3500	0.2500	0.2600	-18.750%	25	869	-42.308%
2026-07-02	0.3500	0.3500	0.2500	0.3200	-8.571%	18	841	-53.125%
2026-07-01	0.3000	0.3500	0.3000	0.3500	-18.605%	27	841	-57.143%
2026-06-30	0.3600	0.4500	0.3500	0.4300	+22.857%	62	816	-65.116%
2026-06-29	0.3500	0.3500	0.3500	0.3500	+40.000%	2	754	-57.143%
2026-06-26	0.2600	0.2600	0.2500	0.2500	-16.667%	7	752	-40.000%
2026-06-25	0.2500	0.3000	0.2500	0.3000	+25.000%	4	754	-50.000%
2026-06-24	0.2400	0.2400	0.2400	0.2400	-40.000%	1	756	-37.500%
2026-06-23	0.5500	0.5500	0.4000	0.4000	0.000%	74	755	-62.500%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-20.000%	8	701	-62.500%
2026-06-18	0.4500	0.5000	0.4500	0.5000	-16.667%	21	659	-70.000%
2026-06-17	0.4500	0.6000	0.4500	0.6000	+53.846%	17	659	-75.000%
2026-06-16	0.3300	0.3900	0.3300	0.3900	+18.182%	4	659	-61.538%
2026-06-15	0.3000	0.3700	0.3000	0.3300	-59.259%	5	657	-54.545%
2026-06-11	0.8100	0.8100	0.8100	0.8100	+35.000%	2	657	-81.481%
2026-06-10	0.6000	0.6000	0.6000	0.6000	-15.493%	1	655	-75.000%
2026-06-08	0.6800	0.7100	0.6800	0.7100	+12.698%	11	656	-78.873%
2026-06-05	0.6300	0.6300	0.6300	0.6300	-3.077%	2	646	-76.190%
2026-06-04	0.6300	0.6500	0.6300	0.6500	0.000%	2	644	-76.923%
2026-06-02	0.6500	0.6500	0.6500	0.6500	-12.162%	1	646	-76.923%
2026-06-01	0.7400	0.7400	0.7400	0.7400	+13.846%	10	645	-79.730%
2026-05-29	0.6300	0.6500	0.6300	0.6500	-7.143%	6	635	-76.923%
2026-05-28	0.7000	0.7300	0.7000	0.7000	-17.647%	5	635	-78.571%
2026-05-26	0.8500	0.8500	0.8500	0.8500	-10.526%	1	630	-82.353%
2026-05-21	0.9500	0.9500	0.9500	0.9500	-1.042%	2	629	-84.211%
2026-05-20	0.9500	0.9600	0.9500	0.9600	-23.200%	2	629	-84.375%
2026-05-19	1.2500	1.2500	1.2500	1.2500	+13.636%	5	627	-88.000%
2026-05-18	1.0400	1.1000	1.0400	1.1000	0.000%	8	627	-86.364%
2026-05-15	1.1500	1.2000	1.1000	1.1000	0.000%	17	627	-86.364%
2026-05-14	1.0800	1.1000	1.0800	1.1000	-12.000%	7	609	-86.364%
2026-05-13	1.1300	1.2500	1.1300	1.2500	+31.579%	9	600	-88.000%
2026-05-11	0.9500	0.9500	0.8500	0.9500	0.000%	60	600	-84.211%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+35.714%	50	547	-84.211%
2026-05-07	0.7000	0.7000	0.7000	0.7000	-22.222%	1	576	-78.571%
2026-05-05	0.9500	0.9500	0.9000	0.9000	+12.500%	16	575	-83.333%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-4.762%	20	580	-81.250%
2026-04-29	0.8600	0.8600	0.8400	0.8400	-3.448%	12	560	-82.143%
2026-04-24	0.9100	0.9100	0.7500	0.8700	-3.333%	16	560	-82.759%
2026-04-23	0.9000	0.9000	0.9000	0.9000	0.000%	11	555	-83.333%
2026-04-22	0.9000	0.9000	0.9000	0.9000	+13.924%	50	555	-83.333%
2026-04-20	0.7900	0.7900	0.7900	0.7900	-4.819%	1	505	-81.013%
2026-04-17	0.8500	0.8800	0.8300	0.8300	-18.627%	14	504	-81.928%
2026-04-15	1.0200	1.0200	1.0200	1.0200	+13.333%	11	504	-85.294%
2026-04-13	1.0500	1.0500	0.9000	0.9000	+1.124%	27	493	-83.333%
2026-04-08	0.8900	0.9000	0.8900	0.8900	-19.091%	8	473	-83.146%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-6.780%	10	465	-86.364%
2026-04-01	1.1500	1.1800	1.1500	1.1800	-5.600%	7	455	-87.288%
2026-03-31	1.2500	1.2500	1.2500	1.2500	-3.846%	5	459	-88.000%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-18.750%	1	454	-88.462%
2026-03-27	1.6000	1.6000	1.6000	1.6000	+23.077%	20	453	-90.625%
2026-03-25	1.3000	1.3000	1.3000	1.3000	-7.143%	3	473	-88.462%
2026-03-23	1.5000	1.5000	1.4000	1.4000	-16.667%	6	473	-89.286%
2026-03-20	1.7300	1.7300	1.6500	1.6800	+15.862%	105	467	-91.071%
2026-03-19	1.4500	1.4500	1.4500	1.4500	+7.407%	2	372	-89.655%
2026-03-17	1.3500	1.3500	1.3500	1.3500	-11.765%	1	370	-88.889%
2026-03-13	1.5300	1.5300	1.5300	1.5300	+9.286%	1	369	-90.196%
2026-03-12	1.3500	1.4000	1.3500	1.4000	+6.061%	3	368	-89.286%
2026-03-11	1.3200	1.3200	1.3200	1.3200	+1.538%	2	366	-88.636%
2026-03-09	1.2000	1.3000	1.2000	1.3000	+56.627%	12	364	-88.462%
2026-03-04	0.8000	0.8300	0.8000	0.8300	-20.192%	22	352	-81.928%
2026-03-03	1.0400	1.0400	1.0400	1.0400	-1.887%	5	368	-85.577%
2026-03-02	1.0000	1.0600	1.0000	1.0600	+0.952%	6	363	-85.849%
2026-02-27	1.0500	1.1500	1.0500	1.0500	-4.545%	14	357	-85.714%
2026-02-25	1.3000	1.3000	1.1000	1.1000	+4.762%	149	194	-86.364%
2026-02-24	1.0500	1.0500	1.0500	1.0500	+10.526%	12	194	-85.714%
2026-02-23	0.9500	0.9500	0.9300	0.9500	+18.750%	9	182	-84.211%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+42.857%	10	176	-81.250%
2026-02-18	0.5400	0.5600	0.5000	0.5600	+1.818%	22	166	-73.214%
2026-02-17	0.6000	0.6000	0.5500	0.5500	0.000%	21	146	-72.727%
2026-02-13	0.5500	0.5500	0.5500	0.5500	-21.429%	1	125	-72.727%
2026-02-12	0.7600	0.7600	0.7000	0.7000	-20.455%	21	125	-78.571%
2026-02-10	0.8500	0.8800	0.8500	0.8800	+6.024%	3	104	-82.955%
2026-02-06	0.8500	0.8500	0.8300	0.8300	-7.778%	16	105	-81.928%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-10.000%	2	90	-83.333%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+11.111%	2	90	-85.000%
2026-01-28	0.9000	0.9000	0.9000	0.9000	+32.353%	5	88	-83.333%
2026-01-26	0.6600	0.6800	0.6600	0.6800	+13.333%	4	83	-77.941%
2026-01-16	0.6000	0.6000	0.6000	0.6000	-48.276%	3	82	-75.000%
2026-01-08	1.1600	1.1600	1.1600	1.1600	-14.074%	10	82	-87.069%
2026-01-07	1.3500	1.3500	1.3500	1.3500	+3.846%	1	72	-88.889%
2026-01-06	1.3000	1.3000	1.3000	1.3000	+4.000%	1	71	-88.462%
2026-01-05	1.2500	1.2500	1.2500	1.2500	-7.407%	2	68	-88.000%
2025-12-30	1.3500	1.3500	1.3500	1.3500	-6.897%	10	68	-88.889%
2025-12-23	1.4500	1.4500	1.4500	1.4500	+2.113%	3	58	-89.655%
2025-12-22	1.4000	1.4200	1.3500	1.4200	+13.600%	5	55	-89.437%
2025-12-19	1.2500	1.2500	1.2500	1.2500	-4.580%	50	54	-88.000%
2025-12-18	1.3100	1.3100	1.3100	1.3100	0.000%	4	4	-88.550%