Dark

RCL20270115C240
RCL Jan 15 2027 240.00 Call (RCL270115C00240000)
option OPRA

EOD

Sep 24, 2026

23.90+32.778%(+5.90)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.0000	25.6500	20.7000	23.9000	+32.778%	63	171	0.000%
2026-09-23	18.7000	18.7000	15.8700	18.0000	-18.182%	40	174	+32.778%
2026-09-22	35.0000	35.0000	19.4000	22.0000	-27.201%	47	152	+8.636%
2026-09-21	27.2000	30.2200	27.1600	30.2200	+14.038%	4	128	-20.913%
2026-09-18	28.2000	28.4000	26.5000	26.5000	-14.516%	8	127	-9.811%
2026-09-17	31.8000	31.8000	31.0000	31.0000	+3.333%	2	124	-22.903%
2026-09-16	29.9500	30.5000	29.9500	30.0000	+1.351%	4	122	-20.333%
2026-09-15	30.7500	30.7500	29.5000	29.6000	-6.918%	3	120	-19.257%
2026-09-14	33.6000	33.6000	31.8000	31.8000	-11.173%	3	118	-24.843%
2026-09-09	35.8000	35.8000	35.7000	35.8000	-11.844%	5	115	-33.240%
2026-09-04	40.9300	40.9300	40.6100	40.6100	-38.000%	2	109	-41.148%
2026-08-20	65.5000	65.5000	65.5000	65.5000	-8.315%	1	109	-63.511%
2026-08-19	71.4400	71.4400	71.4400	71.4400	-16.834%	1	109	-66.545%
2026-08-10	85.9000	85.9000	85.9000	85.9000	+22.539%	1	109	-72.177%
2026-07-09	70.1000	70.1000	70.1000	70.1000	0.000%	1	108	-65.906%
2026-07-06	70.1000	70.1000	69.9000	70.1000	-28.832%	12	109	-65.906%
2026-06-26	98.5000	98.5000	98.5000	98.5000	+12.700%	1	109	-75.736%
2026-06-23	87.4000	87.4000	87.4000	87.4000	+24.324%	2	109	-72.654%
2026-05-29	70.3000	70.3000	70.3000	70.3000	+6.354%	1	110	-66.003%
2026-05-28	66.1000	66.1000	66.1000	66.1000	+25.189%	1	111	-63.843%
2026-05-21	47.8000	54.6000	47.8000	52.8000	+3.529%	4	112	-54.735%
2026-05-20	40.0000	51.0000	36.6000	51.0000	-3.042%	25	112	-53.137%
2026-05-15	52.6000	52.6000	52.6000	52.6000	-5.566%	1	107	-54.563%
2026-05-14	55.7000	55.7000	55.7000	55.7000	+7.115%	1	107	-57.092%
2026-05-12	52.0000	52.0000	52.0000	52.0000	-26.115%	1	107	-54.038%
2026-05-06	66.6000	70.3800	66.6000	70.3800	+30.333%	6	107	-66.041%
2026-05-05	55.5000	55.5000	53.7300	54.0000	-4.425%	28	110	-55.741%
2026-05-01	56.5000	56.5000	56.5000	56.5000	-2.249%	2	85	-57.699%
2026-04-30	62.0000	66.0000	57.8000	57.8000	+12.233%	5	85	-58.651%
2026-04-29	51.5000	51.5000	51.5000	51.5000	-5.850%	1	86	-53.592%
2026-04-27	55.6000	55.6000	54.7000	54.7000	-8.833%	9	85	-56.307%
2026-04-23	60.0000	60.0000	60.0000	60.0000	-12.409%	1	85	-60.167%
2026-04-20	68.5000	68.5000	68.5000	68.5000	-13.181%	1	84	-65.109%
2026-04-17	78.0000	78.9000	78.0000	78.9000	+23.281%	2	84	-69.708%
2026-04-16	64.0000	64.0000	64.0000	64.0000	-9.859%	1	83	-62.656%
2026-04-14	71.0000	71.0000	71.0000	71.0000	+6.607%	1	82	-66.338%
2026-04-10	66.6000	66.6000	66.6000	66.6000	+0.909%	1	82	-64.114%
2026-04-09	66.0000	66.0000	66.0000	66.0000	-23.256%	1	83	-63.788%
2026-04-08	86.0000	86.0000	86.0000	86.0000	+39.610%	1	83	-72.209%
2026-04-07	61.6000	61.6000	61.6000	61.6000	-20.207%	1	84	-61.201%
2026-03-10	77.2000	77.2000	77.2000	77.2000	+7.222%	3	83	-69.041%
2026-03-09	72.0000	72.0000	72.0000	72.0000	-36.581%	1	83	-66.806%
2026-02-02	113.5300	113.5300	113.5300	113.5300	-0.150%	3	82	-78.948%
2026-01-29	113.7000	113.7000	113.7000	113.7000	+73.191%	1	82	-78.980%
2026-01-21	65.6500	65.6500	65.6500	65.6500	-27.547%	1	82	-63.595%
2026-01-12	90.6100	90.6100	90.6100	90.6100	+14.566%	1	81	-73.623%
2025-12-26	79.9100	79.9100	79.0900	79.0900	+3.156%	6	81	-69.781%
2025-12-16	76.6700	76.6700	76.6700	76.6700	+46.010%	1	76	-68.827%
2025-12-10	50.0000	52.5100	50.0000	52.5100	+6.081%	4	75	-54.485%
2025-12-09	49.5000	49.5000	49.5000	49.5000	-6.427%	1	75	-51.717%
2025-11-14	54.0000	54.0000	52.9000	52.9000	-13.350%	6	74	-54.820%
2025-11-11	60.9000	61.0500	60.9000	61.0500	-20.008%	4	67	-60.852%
2025-10-31	76.3200	76.3200	76.3200	76.3200	-3.392%	5	67	-68.684%
2025-10-29	79.0000	79.0000	79.0000	79.0000	-25.745%	10	62	-69.747%
2025-10-01	106.3900	106.3900	106.3900	106.3900	-12.630%	3	62	-77.535%
2025-09-29	121.7700	121.7700	121.7700	121.7700	+7.885%	1	62	-80.373%
2025-09-25	112.8700	112.8700	112.8700	112.8700	-3.141%	1	62	-78.825%
2025-09-15	116.3200	116.5300	116.3200	116.5300	-9.209%	2	62	-79.490%
2025-09-12	128.3500	128.3500	128.3500	128.3500	+4.054%	1	64	-81.379%
2025-09-10	123.3500	123.3500	123.3500	123.3500	-9.733%	2	64	-80.624%
2025-09-05	135.6500	137.1000	135.6500	136.6500	+40.949%	6	66	-82.510%
2025-08-08	96.9500	96.9500	96.9500	96.9500	-10.769%	1	70	-75.348%
2025-08-07	108.6500	108.6500	108.6500	108.6500	+9.792%	1	70	-78.003%
2025-08-01	98.9600	98.9600	98.9600	98.9600	-11.840%	2	70	-75.849%
2025-07-31	112.2500	112.2500	112.2500	112.2500	-19.447%	1	68	-78.708%
2025-07-28	139.1700	139.3700	139.1700	139.3500	+4.774%	8	68	-82.849%
2025-07-10	133.0000	133.0000	133.0000	133.0000	+31.086%	25	76	-82.030%
2025-06-27	101.4600	101.4600	101.4600	101.4600	+25.461%	1	90	-76.444%
2025-06-24	80.4500	80.8700	80.4500	80.8700	+16.326%	8	90	-70.446%
2025-06-16	69.5200	69.5200	69.5200	69.5200	+7.036%	1	83	-65.621%
2025-06-13	64.9500	64.9500	64.9500	64.9500	-10.079%	4	84	-63.202%
2025-06-05	72.2300	72.2300	72.2300	72.2300	+1.447%	1	86	-66.911%
2025-06-04	71.2000	71.2000	71.2000	71.2000	+2.225%	2	87	-66.433%
2025-06-03	69.6500	69.6500	69.6500	69.6500	+6.336%	2	89	-65.686%
2025-06-02	65.5000	65.5000	65.5000	65.5000	+3.426%	1	91	-63.511%
2025-05-27	59.0000	63.3300	58.3500	63.3300	+24.788%	16	91	-62.261%
2025-05-09	50.7500	50.7500	50.7500	50.7500	+33.028%	8	87	-52.906%
2025-04-30	38.1500	38.1500	38.1500	38.1500	-11.894%	3	87	-37.353%
2025-04-29	43.3000	43.3000	43.3000	43.3000	+10.290%	2	84	-44.804%
2025-04-28	39.0400	39.2600	39.0400	39.2600	+34.222%	13	84	-39.124%
2025-04-14	29.2700	29.2700	29.2500	29.2500	+0.550%	2	92	-18.291%
2025-04-11	29.0900	29.0900	29.0900	29.0900	-23.948%	2	91	-17.841%
2025-04-09	38.2600	38.2600	38.2500	38.2500	+10.072%	8	91	-37.516%
2025-03-31	32.4000	34.7500	32.4000	34.7500	-3.472%	10	84	-31.223%
2025-03-18	36.0000	36.0000	36.0000	36.0000	-17.714%	1	74	-33.611%
2025-03-17	43.7500	43.7500	43.7500	43.7500	+16.854%	1	75	-45.371%
2025-03-12	38.2500	38.8200	37.4400	37.4400	-2.347%	25	75	-36.165%
2025-03-11	31.8000	39.0000	31.8000	38.3400	+10.172%	15	71	-37.663%
2025-03-10	34.8000	34.8000	34.8000	34.8000	-3.387%	9	71	-31.322%
2025-03-07	36.0200	36.0200	36.0200	36.0200	-23.573%	2	71	-33.648%
2025-03-05	47.1300	47.1300	47.1300	47.1300	+6.677%	1	72	-49.289%
2025-03-04	49.0000	49.0000	44.1800	44.1800	-25.119%	4	72	-45.903%
2025-02-27	59.0000	59.0000	59.0000	59.0000	+0.340%	5	71	-59.492%
2025-02-26	58.8000	58.8000	58.8000	58.8000	+10.423%	1	76	-59.354%
2025-02-24	54.4500	55.4800	53.2500	53.2500	+2.601%	6	76	-55.117%
2025-02-21	49.9800	52.2000	49.9800	51.9000	-8.947%	8	73	-53.950%
2025-02-20	53.2500	57.0000	53.2500	57.0000	-11.353%	6	70	-58.070%
2025-02-11	64.3000	64.3000	64.3000	64.3000	-10.954%	25	69	-62.830%
2025-02-04	72.2100	72.2100	72.2100	72.2100	-6.099%	18	69	-66.902%
2025-01-30	76.4500	76.9000	76.4500	76.9000	+1.144%	4	71	-68.921%
2025-01-29	76.6500	77.5500	75.5000	76.0300	+13.478%	17	71	-68.565%
2025-01-28	65.5800	67.0000	65.5800	67.0000	+30.376%	2	77	-64.328%
2025-01-27	50.8300	51.3900	50.1200	51.3900	+0.686%	12	76	-53.493%
2025-01-24	51.0400	51.0400	51.0400	51.0400	-2.203%	8	68	-53.174%
2025-01-23	52.2000	52.2000	52.1900	52.1900	-3.530%	7	68	-54.206%
2025-01-22	54.1000	54.1000	54.1000	54.1000	-6.401%	2	68	-55.823%
2025-01-21	57.1500	57.8000	57.1500	57.8000	+16.298%	3	66	-58.651%
2025-01-16	50.0000	50.0000	49.7000	49.7000	-4.862%	24	67	-51.911%
2025-01-15	53.2000	53.2000	52.2400	52.2400	+8.068%	25	44	-54.250%
2025-01-08	48.3400	48.3400	48.3400	48.3400	-5.586%	18	25	-50.559%
2025-01-06	49.4100	51.2000	49.4100	51.2000	+6.180%	2	26	-53.320%
2025-01-03	48.2200	48.2200	48.2200	48.2200	-15.743%	38	26	-50.436%
2024-12-20	57.2300	57.2300	57.2300	57.2300	+12.657%	2	9	-58.239%
2024-12-19	50.8000	50.8000	50.8000	50.8000	-19.365%	1	9	-52.953%
2024-12-16	63.0000	63.0000	63.0000	63.0000	-0.395%	1	8	-62.063%
2024-12-04	63.2500	63.2500	63.2500	63.2500	+1.168%	4	8	-62.213%
2024-12-03	62.5200	62.5200	62.5200	62.5200	+13.921%	1	4	-61.772%
2024-11-14	55.6900	55.6900	54.8800	54.8800	-3.702%	2	3	-56.450%
2024-11-12	56.9900	56.9900	56.9900	56.9900	+17.336%	1	3	-58.063%
2024-11-06	48.5700	48.5700	48.5700	48.5700	+54.190%	1	2	-50.793%
2024-10-11	31.5000	31.5000	31.5000	31.5000	0.000%	2	1	-24.127%