Dark

RCL20270115C200
RCL Jan 15 2027 200.00 Call (RCL270115C00200000)
option OPRA

EOD

Sep 24, 2026

50.38+27.706%(+10.93)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	46.6000	50.3800	44.2800	50.3800	+27.706%	5	62	0.000%
2026-09-23	44.6800	44.6800	36.0200	39.4500	-15.795%	5	62	+27.706%
2026-09-22	45.9500	47.1600	45.9500	46.8500	-14.973%	10	60	+7.535%
2026-09-18	55.2000	55.2000	55.1000	55.1000	-9.672%	3	55	-8.566%
2026-09-17	61.0000	61.0000	61.0000	61.0000	-0.570%	1	54	-17.410%
2026-09-14	60.6500	61.3500	60.6500	61.3500	-7.744%	2	53	-17.881%
2026-09-10	66.5000	66.5000	66.5000	66.5000	+2.623%	2	53	-24.241%
2026-09-09	64.8000	64.8000	64.8000	64.8000	-10.879%	1	53	-22.253%
2026-09-02	72.7100	72.7100	72.7100	72.7100	+2.322%	3	53	-30.711%
2026-09-01	71.0600	71.0600	71.0600	71.0600	-36.992%	2	56	-29.102%
2026-08-12	112.7800	112.7800	112.7800	112.7800	-0.626%	1	56	-55.329%
2026-08-10	113.4900	113.4900	113.4900	113.4900	-13.399%	1	55	-55.608%
2026-08-05	131.0500	131.0500	131.0500	131.0500	+3.843%	1	55	-61.557%
2026-07-28	126.2000	126.2000	126.2000	126.2000	+31.458%	1	54	-60.079%
2026-07-21	96.0000	96.0000	96.0000	96.0000	-3.518%	2	54	-47.521%
2026-07-06	99.5000	99.5000	99.5000	99.5000	-23.930%	1	52	-49.367%
2026-06-29	130.8000	130.8000	130.8000	130.8000	+9.000%	10	52	-61.483%
2026-06-17	120.0000	120.0000	120.0000	120.0000	-2.240%	1	56	-58.017%
2026-06-15	122.9000	122.9000	122.7500	122.7500	+18.017%	2	56	-58.957%
2026-06-02	104.0100	104.0100	104.0100	104.0100	+14.046%	1	56	-51.562%
2026-06-01	91.2000	91.2000	91.2000	91.2000	+11.355%	1	56	-44.759%
2026-05-26	81.9000	81.9000	81.9000	81.9000	+17.000%	1	56	-38.486%
2026-05-20	67.0300	70.0000	67.0300	70.0000	-9.852%	4	55	-28.029%
2026-05-15	77.5000	77.7000	77.5000	77.6500	-4.490%	5	52	-35.119%
2026-05-14	81.3000	81.3000	81.3000	81.3000	-1.455%	1	52	-38.032%
2026-05-11	82.5000	82.5000	82.5000	82.5000	+7.492%	6	51	-38.933%
2026-05-04	76.7500	76.7500	76.7500	76.7500	-9.706%	1	51	-34.358%
2026-05-01	85.0000	85.0000	85.0000	85.0000	+4.938%	6	52	-40.729%
2026-04-30	91.3000	91.3000	81.0000	81.0000	+8.245%	3	52	-37.802%
2026-04-29	74.8300	74.8300	74.8300	74.8300	-10.490%	1	51	-32.674%
2026-04-24	82.1000	83.6000	82.1000	83.6000	+3.083%	4	50	-39.737%
2026-04-23	81.6000	81.6000	81.1000	81.1000	-15.433%	2	46	-37.879%
2026-04-20	95.8000	96.0100	95.7900	95.9000	-6.339%	6	46	-47.466%
2026-04-17	102.3900	102.3900	102.3900	102.3900	+8.246%	1	48	-50.796%
2026-04-09	94.5900	94.5900	94.5900	94.5900	+11.282%	10	49	-46.739%
2026-04-07	85.0000	85.0000	85.0000	85.0000	-7.809%	1	49	-40.729%
2026-04-02	92.3000	92.3000	92.2000	92.2000	-8.259%	3	51	-45.358%
2026-04-01	99.9000	100.5000	99.9000	100.5000	+7.257%	2	51	-49.871%
2026-03-24	93.7000	93.7000	93.7000	93.7000	+5.281%	1	52	-46.233%
2026-03-12	89.0000	89.0000	89.0000	89.0000	-14.628%	1	52	-43.393%
2026-03-10	102.9500	104.2500	102.9500	104.2500	+21.930%	2	52	-51.674%
2026-03-06	88.5000	88.5000	85.5000	85.5000	-12.037%	2	52	-41.076%
2026-03-05	97.2000	97.2000	97.2000	97.2000	-12.786%	1	52	-48.169%
2026-03-04	111.4500	111.4500	111.4500	111.4500	+4.188%	2	52	-54.796%
2026-03-02	106.9700	106.9700	106.9700	106.9700	-15.258%	10	54	-52.903%
2026-02-24	124.4600	126.2300	124.4600	126.2300	-3.049%	2	64	-60.089%
2026-02-18	130.2000	130.2000	130.2000	130.2000	-5.584%	2	62	-61.306%
2026-02-17	137.9000	137.9000	137.9000	137.9000	-11.032%	1	64	-63.466%
2026-02-06	155.0000	155.0000	155.0000	155.0000	+14.857%	1	64	-67.497%
2026-01-30	134.3000	134.9500	134.3000	134.9500	-8.953%	6	64	-62.668%
2026-01-29	144.0000	148.2200	144.0000	148.2200	+30.235%	2	58	-66.010%
2026-01-28	114.3200	114.3800	113.8100	113.8100	+5.311%	8	58	-55.733%
2026-01-26	107.8100	108.4800	107.8100	108.0700	+7.994%	11	58	-53.382%
2025-12-30	100.0700	100.0700	100.0700	100.0700	-3.547%	2	60	-49.655%
2025-12-18	103.7500	103.7500	103.7500	103.7500	+2.621%	1	60	-51.441%
2025-12-15	101.0000	101.1000	101.0000	101.1000	+40.319%	4	60	-50.168%
2025-12-09	72.0500	72.0500	72.0500	72.0500	-10.162%	1	63	-30.076%
2025-12-05	80.2000	80.2000	80.2000	80.2000	-1.583%	1	62	-37.182%
2025-12-04	81.4900	81.4900	81.4900	81.4900	-6.869%	3	62	-38.176%
2025-12-03	88.5800	88.5800	87.5000	87.5000	+1.863%	2	62	-42.423%
2025-12-02	88.3600	88.3600	85.5900	85.9000	-2.597%	5	62	-41.350%
2025-11-24	88.1900	88.1900	88.1900	88.1900	+13.647%	1	58	-42.873%
2025-11-06	77.6000	77.6000	77.6000	77.6000	-28.148%	3	58	-35.077%
2025-10-28	108.0000	108.0000	108.0000	108.0000	-20.000%	1	58	-53.352%
2025-10-27	135.0000	135.0000	135.0000	135.0000	-4.242%	1	57	-62.681%
2025-09-18	140.9800	140.9800	140.9800	140.9800	-5.503%	1	57	-64.264%
2025-09-10	149.1900	149.1900	149.1900	149.1900	-7.307%	1	58	-66.231%
2025-08-25	160.9500	160.9500	160.9500	160.9500	+30.854%	1	58	-68.698%
2025-08-08	123.0000	123.0000	123.0000	123.0000	-21.731%	1	59	-59.041%
2025-07-29	157.1500	157.1500	157.1500	157.1500	-7.275%	1	60	-67.941%
2025-07-21	169.4800	169.4800	169.4800	169.4800	+16.883%	1	59	-70.274%
2025-07-02	145.0000	145.0000	145.0000	145.0000	+6.313%	2	58	-65.255%
2025-07-01	136.3900	136.3900	136.3900	136.3900	+1.936%	1	60	-63.062%
2025-06-30	133.1600	133.8000	133.1600	133.8000	+4.125%	40	61	-62.347%
2025-06-27	128.6900	128.6900	128.5000	128.5000	+19.646%	21	76	-60.794%
2025-06-24	107.4000	107.4000	107.4000	107.4000	+15.298%	3	96	-53.091%
2025-06-16	93.0000	93.1500	93.0000	93.1500	+2.363%	3	95	-45.915%
2025-06-13	90.4000	91.0000	89.8500	91.0000	-11.668%	6	95	-44.637%
2025-06-06	103.0200	103.0200	103.0200	103.0200	+4.061%	2	94	-51.097%
2025-06-05	99.0000	99.0000	99.0000	99.0000	+20.029%	1	94	-49.111%
2025-05-28	82.4800	82.4800	82.4800	82.4800	-3.249%	1	94	-38.919%
2025-05-27	85.2500	85.2500	85.2500	85.2500	+0.059%	1	94	-40.903%
2025-05-19	85.2000	85.2000	85.2000	85.2000	+8.369%	1	94	-40.869%
2025-05-13	78.6200	78.6200	78.6200	78.6200	+14.074%	1	94	-35.920%
2025-05-08	68.9200	68.9200	68.9200	68.9200	+1.353%	1	94	-26.901%
2025-05-05	68.0000	68.0000	68.0000	68.0000	+25.461%	4	94	-25.912%
2025-04-29	54.2000	54.2000	54.2000	54.2000	+17.520%	1	94	-7.048%
2025-04-10	46.1200	46.1200	46.1200	46.1200	+21.018%	1	94	+9.237%
2025-04-09	38.6000	38.6000	38.1100	38.1100	-3.470%	30	94	+32.196%
2025-04-08	41.0000	41.0000	39.1700	39.4800	+9.667%	13	69	+27.609%
2025-04-04	34.8500	38.3500	33.0000	36.0000	-11.721%	72	79	+39.944%
2025-04-03	43.6000	44.3700	40.7800	40.7800	-9.378%	37	76	+23.541%
2025-03-31	45.0000	45.0000	45.0000	45.0000	-13.462%	4	80	+11.956%
2025-03-28	53.2000	53.7000	51.9000	52.0000	-13.290%	44	80	-3.115%
2025-03-27	59.9100	59.9700	59.9100	59.9700	-4.704%	5	60	-15.991%
2025-03-24	63.6300	63.6300	62.9300	62.9300	+18.624%	4	62	-19.943%
2025-03-21	53.0500	53.0500	53.0500	53.0500	-4.259%	10	58	-5.033%
2025-03-12	54.2000	55.4100	54.2000	55.4100	+10.225%	3	53	-9.078%
2025-03-10	50.7900	50.7900	50.2700	50.2700	-3.141%	2	56	+0.219%
2025-03-07	51.9000	51.9000	51.9000	51.9000	-18.319%	2	55	-2.929%
2025-03-04	63.5400	63.5400	63.5400	63.5400	-23.446%	3	54	-20.711%
2025-03-03	83.0000	83.0000	83.0000	83.0000	+6.003%	5	54	-39.301%
2025-02-28	76.4000	78.3000	76.4000	78.3000	+8.045%	10	54	-35.658%
2025-02-24	72.4700	72.4700	72.4700	72.4700	-3.643%	1	52	-30.482%
2025-02-20	82.5000	82.5000	74.3000	75.2100	-19.129%	4	51	-33.014%
2025-02-19	93.0000	93.0000	93.0000	93.0000	-0.247%	1	47	-45.828%
2025-02-18	93.2300	93.2300	93.2300	93.2300	+5.404%	2	46	-45.962%
2025-02-12	88.3200	88.4500	88.3000	88.4500	-11.902%	6	46	-43.041%
2025-01-30	100.4000	100.4000	100.4000	100.4000	-0.100%	2	38	-49.821%
2025-01-29	100.5000	100.5000	100.5000	100.5000	+11.866%	1	38	-49.871%
2025-01-28	88.5800	89.8400	88.5800	89.8400	+25.809%	2	39	-43.923%
2025-01-27	72.2700	72.4900	71.3700	71.4100	-7.739%	11	37	-29.450%
2025-01-17	77.4000	77.4000	77.4000	77.4000	+10.571%	4	35	-34.910%
2025-01-16	69.9000	70.0400	69.6200	70.0000	-12.968%	12	35	-28.029%
2024-12-12	80.5100	80.5100	80.4300	80.4300	-3.573%	2	23	-37.362%
2024-12-03	83.4100	83.4100	83.4100	83.4100	+15.847%	1	22	-39.600%
2024-11-11	68.0000	72.0000	68.0000	72.0000	+10.092%	11	23	-30.028%
2024-11-07	65.4000	65.4000	65.4000	65.4000	-5.832%	1	14	-22.966%
2024-11-06	69.4500	69.4500	69.4500	69.4500	+28.231%	1	15	-27.459%
2024-10-31	55.0900	55.0900	54.1600	54.1600	+1.064%	2	14	-6.979%
2024-10-29	53.5900	53.5900	53.5900	53.5900	+4.159%	1	13	-5.990%
2024-10-28	51.7500	51.7500	51.4500	51.4500	+6.632%	2	14	-2.080%
2024-10-25	48.2500	48.2500	48.2500	48.2500	-5.188%	2	12	+4.415%
2024-10-16	50.8900	50.8900	50.8900	50.8900	-1.184%	1	12	-1.002%
2024-10-15	48.8200	51.5000	48.8200	51.5000	+12.200%	11	11	-2.175%
2024-10-10	45.9000	45.9000	45.9000	45.9000	0.000%	10	10	+9.760%