Dark

RCL20270115C230
RCL Jan 15 2027 230.00 Call (RCL270115C00230000)
option OPRA

EOD

Sep 24, 2026

31.00+40.462%(+8.93)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	26.6400	31.0000	25.2000	31.0000	+40.462%	8	87	0.000%
2026-09-23	21.1000	23.0000	19.5900	22.0700	-18.259%	34	85	+40.462%
2026-09-22	38.0000	38.0000	24.8500	27.0000	-24.327%	11	74	+14.815%
2026-09-21	35.6800	35.6800	35.6800	35.6800	+7.051%	1	68	-13.117%
2026-09-18	33.3300	33.3300	33.3300	33.3300	-13.203%	1	68	-6.991%
2026-09-14	38.0000	38.4000	38.0000	38.4000	-12.528%	4	67	-19.271%
2026-09-11	43.9000	43.9000	43.9000	43.9000	-17.092%	1	66	-29.385%
2026-08-31	52.9500	52.9500	52.9500	52.9500	-37.998%	2	66	-41.454%
2026-08-11	85.4000	85.4000	85.4000	85.4000	-15.236%	3	65	-63.700%
2026-06-17	100.7500	100.7500	100.7500	100.7500	+25.000%	5	68	-69.231%
2026-06-02	80.6000	80.6000	80.6000	80.6000	+9.809%	1	68	-61.538%
2026-05-29	73.4000	73.4000	73.4000	73.4000	-0.811%	1	68	-57.766%
2026-05-28	72.7000	74.0000	72.4000	74.0000	+2.778%	13	68	-58.108%
2026-05-27	72.0000	72.0000	72.0000	72.0000	+23.288%	1	72	-56.944%
2026-05-26	59.8400	59.8400	58.4000	58.4000	+26.957%	5	72	-46.918%
2026-05-20	46.0000	46.0000	46.0000	46.0000	-11.025%	14	72	-32.609%
2026-05-19	51.7000	51.7000	51.7000	51.7000	-17.806%	2	61	-40.039%
2026-05-14	62.9000	62.9000	62.9000	62.9000	-0.396%	1	61	-50.715%
2026-05-11	63.1500	63.1500	63.1500	63.1500	-12.292%	2	61	-50.911%
2026-05-06	72.0000	72.0000	72.0000	72.0000	-1.370%	2	61	-56.944%
2026-04-30	66.3500	73.0000	66.3500	73.0000	+17.666%	20	63	-57.534%
2026-04-23	66.3000	66.3000	62.0400	62.0400	-2.789%	2	67	-50.032%
2026-04-22	66.3000	66.3000	63.8200	63.8200	-5.157%	37	67	-51.426%
2026-03-31	67.2900	67.2900	67.2900	67.2900	-20.508%	7	49	-53.931%
2026-03-10	84.6500	84.6500	84.6500	84.6500	+23.667%	1	56	-63.379%
2026-03-06	68.4500	68.4500	68.4500	68.4500	-9.577%	3	55	-54.711%
2026-03-05	75.7000	75.7000	75.7000	75.7000	-22.359%	1	55	-59.049%
2026-02-27	101.0500	101.6500	97.5000	97.5000	-4.832%	6	55	-68.205%
2026-02-25	102.4500	102.4500	102.4500	102.4500	-2.289%	2	49	-69.741%
2026-02-24	104.8500	104.8500	104.8500	104.8500	+5.271%	1	49	-70.434%
2026-02-19	98.8000	99.6000	98.8000	99.6000	-18.474%	3	49	-68.876%
2026-01-29	125.1000	125.1000	122.1700	122.1700	+25.238%	2	48	-74.626%
2026-01-08	97.5500	97.5500	97.5500	97.5500	+5.722%	1	48	-68.221%
2025-12-19	92.2700	92.2700	92.2700	92.2700	+68.993%	1	49	-66.403%
2025-12-09	54.6000	54.6000	54.6000	54.6000	-2.500%	1	49	-43.223%
2025-12-08	60.0000	60.0000	56.0000	56.0000	-19.332%	2	48	-44.643%
2025-12-02	69.4200	69.4200	69.4200	69.4200	+17.086%	2	49	-55.344%
2025-11-14	59.2900	59.2900	59.2900	59.2900	-33.157%	2	47	-47.715%
2025-10-28	91.2500	91.2500	86.6000	88.7000	-19.953%	3	49	-65.051%
2025-10-22	110.8100	110.8100	110.8100	110.8100	+10.699%	1	51	-72.024%
2025-10-20	100.1000	100.1000	100.1000	100.1000	-12.645%	1	51	-69.031%
2025-09-16	114.5900	114.5900	114.5900	114.5900	-19.246%	2	51	-72.947%
2025-09-02	141.4000	141.9000	141.4000	141.9000	-4.637%	6	53	-78.154%
2025-08-27	148.8700	148.9000	148.8000	148.8000	+0.799%	7	56	-79.167%
2025-07-28	147.6200	147.6200	147.6200	147.6200	+6.623%	1	60	-79.000%
2025-07-16	138.4500	138.4500	138.4500	138.4500	-1.522%	1	60	-77.609%
2025-07-10	140.5900	140.5900	140.5900	140.5900	+14.282%	6	60	-77.950%
2025-07-02	123.2500	123.4200	123.0200	123.0200	+39.795%	4	60	-74.801%
2025-06-24	88.5000	88.5000	88.0000	88.0000	+14.613%	3	61	-64.773%
2025-06-03	76.3500	76.7800	76.3500	76.7800	+14.001%	5	63	-59.625%
2025-05-28	67.3500	67.3500	67.3500	67.3500	+17.008%	1	58	-53.972%
2025-05-21	57.5600	57.5600	57.5600	57.5600	-13.444%	1	59	-46.143%
2025-05-14	66.5000	66.5000	66.5000	66.5000	+5.556%	2	59	-53.383%
2025-05-13	63.0000	63.0000	63.0000	63.0000	+16.559%	1	59	-50.794%
2025-05-09	55.2100	55.2100	54.0000	54.0500	+4.485%	10	59	-42.646%
2025-05-07	51.7300	51.7300	51.7300	51.7300	+20.191%	4	59	-40.073%
2025-04-23	43.0400	43.0400	43.0400	43.0400	+21.445%	1	59	-27.974%
2025-04-22	35.4400	35.4400	35.4400	35.4400	+4.852%	1	60	-12.528%
2025-04-16	33.8000	33.8000	33.8000	33.8000	+4.806%	1	59	-8.284%
2025-04-15	32.2500	32.2500	32.2500	32.2500	+12.723%	1	58	-3.876%
2025-04-09	28.6100	28.6100	28.6100	28.6100	-22.884%	10	58	+8.354%
2025-04-01	37.1000	37.1000	37.1000	37.1000	-5.405%	2	58	-16.442%
2025-03-28	39.8000	39.8000	39.2200	39.2200	-15.492%	4	60	-20.959%
2025-03-26	46.4100	46.4100	46.4100	46.4100	-7.068%	19	61	-33.204%
2025-03-25	49.8400	49.9500	49.4700	49.9400	+0.140%	19	61	-37.926%
2025-03-24	49.8700	49.8700	49.8700	49.8700	+26.381%	1	54	-37.838%
2025-03-18	39.4600	39.4600	39.4600	39.4600	-8.233%	1	54	-21.439%
2025-03-14	43.0000	43.0000	43.0000	43.0000	+2.772%	2	54	-27.907%
2025-03-12	44.3900	44.3900	41.7800	41.8400	+9.243%	18	54	-25.908%
2025-03-10	37.9700	38.3000	37.5100	38.3000	-2.594%	4	55	-19.060%
2025-03-07	39.3200	39.3200	39.3200	39.3200	-17.998%	20	53	-21.160%
2025-03-06	50.0000	50.4600	47.9500	47.9500	-6.109%	13	36	-35.349%
2025-03-05	51.4500	51.4500	51.0700	51.0700	+8.544%	4	36	-39.299%
2025-03-04	52.8000	52.8000	46.5800	47.0500	-25.199%	14	36	-34.113%
2025-02-20	54.4000	62.9000	54.4000	62.9000	-16.854%	10	29	-50.715%
2025-02-19	75.6500	75.6500	75.6500	75.6500	+0.867%	2	29	-59.022%
2025-02-14	75.0000	75.0000	75.0000	75.0000	-3.537%	8	24	-58.667%
2025-02-10	76.8500	77.7500	76.8500	77.7500	+1.700%	4	24	-60.129%
2025-02-03	76.4500	76.4500	76.4500	76.4500	+50.551%	2	20	-59.451%
2025-01-27	50.7800	50.7800	50.7800	50.7800	-22.768%	7	20	-38.952%
2025-01-21	65.7500	65.7500	65.7500	65.7500	+14.887%	1	13	-52.852%
2024-12-30	57.2300	57.2300	57.2300	57.2300	-1.328%	1	13	-45.833%
2024-12-23	58.0000	58.0000	58.0000	58.0000	-6.527%	1	12	-46.552%
2024-12-20	61.8300	62.0500	61.8300	62.0500	-3.947%	4	11	-50.040%
2024-11-22	64.6000	64.6000	64.6000	64.6000	+8.517%	2	11	-52.012%
2024-11-14	60.1900	60.1900	59.5300	59.5300	+0.676%	2	12	-47.925%
2024-11-11	59.1300	59.1300	59.1300	59.1300	+10.689%	1	13	-47.573%
2024-11-08	52.5300	53.4200	52.5300	53.4200	+5.054%	4	14	-41.969%
2024-11-07	50.8500	50.8500	50.8500	50.8500	-0.196%	6	12	-39.036%
2024-11-06	51.7900	51.7900	50.9500	50.9500	+27.375%	2	6	-39.156%
2024-10-29	40.0000	40.0000	40.0000	40.0000	+1.989%	1	5	-22.500%
2024-10-15	39.2200	39.2200	39.2200	39.2200	+18.669%	1	4	-20.959%
2024-10-09	31.6500	33.0500	31.6500	33.0500	0.000%	3	3	-6.203%