Dark

RCL20270115C250
RCL Jan 15 2027 250.00 Call (RCL270115C00250000)
option OPRA

EOD

Sep 24, 2026

19.59+27.208%(+4.19)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.3300	21.5000	16.3300	19.5900	+27.208%	250	616	0.000%
2026-09-23	17.0000	17.0000	12.0000	15.4000	-12.000%	207	692	+27.208%
2026-09-22	28.6500	30.0900	15.2800	17.5000	-27.596%	274	561	+11.943%
2026-09-21	23.5000	24.1700	23.5000	24.1700	+10.973%	14	411	-18.949%
2026-09-18	25.5000	25.5000	21.7800	21.7800	-13.913%	16	420	-10.055%
2026-09-17	26.2000	26.2000	25.3000	25.3000	-3.985%	2	406	-22.569%
2026-09-16	25.2000	27.4000	25.2000	26.3500	+10.947%	12	405	-25.655%
2026-09-15	25.7600	25.7600	23.7500	23.7500	-15.179%	31	406	-17.516%
2026-09-14	27.9000	28.0000	25.8000	28.0000	-11.392%	25	385	-30.036%
2026-09-11	31.5000	31.6000	31.4800	31.6000	+9.532%	6	364	-38.006%
2026-09-10	31.4500	31.4500	28.8500	28.8500	-4.470%	12	365	-32.097%
2026-09-09	30.1300	30.2000	30.1300	30.2000	-13.094%	4	354	-35.132%
2026-09-08	34.1000	34.7500	34.1000	34.7500	+2.206%	4	353	-43.626%
2026-09-01	34.0000	34.0000	34.0000	34.0000	-31.020%	2	352	-42.382%
2026-08-28	49.2900	49.2900	49.2900	49.2900	-6.612%	1	352	-60.256%
2026-08-27	52.7800	52.7800	52.7800	52.7800	-11.145%	4	351	-62.884%
2026-08-24	59.4000	59.4000	59.4000	59.4000	+5.694%	2	355	-67.020%
2026-08-21	56.2000	56.2000	56.2000	56.2000	-10.224%	2	355	-65.142%
2026-08-19	62.6000	62.6000	62.6000	62.6000	-12.813%	1	353	-68.706%
2026-08-13	71.8000	71.8000	71.8000	71.8000	-18.879%	3	353	-72.716%
2026-08-05	88.5100	88.5100	88.5100	88.5100	-4.033%	1	356	-77.867%
2026-07-29	87.2000	92.2300	87.2000	92.2300	+5.890%	4	357	-78.760%
2026-07-28	70.6000	87.1000	70.6000	87.1000	+36.735%	3	361	-77.509%
2026-07-27	63.6000	63.7000	63.6000	63.7000	+5.464%	2	363	-69.246%
2026-07-21	60.4000	60.4000	60.4000	60.4000	-8.346%	3	364	-67.566%
2026-07-13	65.9000	65.9000	65.9000	65.9000	+8.567%	2	364	-70.273%
2026-07-10	60.7000	60.7000	60.7000	60.7000	+0.747%	1	366	-67.727%
2026-07-09	60.2500	60.2500	60.2500	60.2500	-3.135%	1	365	-67.485%
2026-07-06	62.2000	62.2000	62.2000	62.2000	-23.597%	11	366	-68.505%
2026-07-01	81.4100	81.4100	81.4100	81.4100	-8.425%	1	358	-75.937%
2026-06-29	88.9000	88.9000	88.9000	88.9000	+1.833%	1	359	-77.964%
2026-06-26	87.3000	87.3000	87.3000	87.3000	-4.318%	1	359	-77.560%
2026-06-24	87.0600	92.0000	87.0600	91.2400	+22.306%	7	360	-78.529%
2026-06-23	64.0100	74.6000	64.0100	74.6000	-8.477%	8	366	-73.740%
2026-06-22	81.7000	81.7000	81.5100	81.5100	+40.534%	3	366	-75.966%
2026-06-09	55.5000	58.0000	55.5000	58.0000	-1.528%	2	363	-66.224%
2026-06-08	58.8000	58.9000	58.8000	58.9000	-16.169%	4	362	-66.740%
2026-06-03	70.2600	70.2600	70.2600	70.2600	+10.820%	1	364	-72.118%
2026-05-29	63.4000	63.4000	63.4000	63.4000	+4.037%	1	363	-69.101%
2026-05-28	60.9400	60.9400	60.9400	60.9400	-0.229%	1	364	-67.854%
2026-05-27	61.2000	61.2000	61.0800	61.0800	+29.957%	5	365	-67.927%
2026-05-22	47.0000	47.0000	47.0000	47.0000	0.000%	1	360	-58.319%
2026-05-21	44.4000	47.0000	44.4000	47.0000	+0.642%	5	360	-58.319%
2026-05-20	32.6000	46.7000	32.6000	46.7000	+11.456%	17	360	-58.051%
2026-05-19	39.4500	41.9000	38.5000	41.9000	-4.729%	5	356	-53.246%
2026-05-18	45.0000	45.0000	43.9800	43.9800	-7.019%	56	356	-55.457%
2026-05-15	47.2000	47.3800	46.1500	47.3000	-6.522%	17	356	-58.584%
2026-05-14	51.3000	51.3000	50.6000	50.6000	+3.055%	4	295	-61.285%
2026-05-13	48.4200	49.1000	48.4200	49.1000	-4.845%	52	243	-60.102%
2026-05-11	51.6000	51.6000	51.6000	51.6000	-10.183%	1	243	-62.035%
2026-05-08	61.3300	61.5500	57.4500	57.4500	-7.637%	5	243	-65.901%
2026-05-06	59.0000	62.2000	59.0000	62.2000	+19.043%	8	244	-68.505%
2026-05-01	55.5200	55.5200	52.2500	52.2500	-15.726%	5	252	-62.507%
2026-04-30	57.0100	62.0000	57.0100	62.0000	+34.900%	5	252	-68.403%
2026-04-29	43.8000	46.0000	43.8000	45.9600	-12.139%	12	254	-57.376%
2026-04-24	50.0000	52.3100	49.3000	52.3100	-2.041%	155	242	-62.550%
2026-04-22	55.0000	55.0000	53.4000	53.4000	-6.316%	4	120	-63.315%
2026-04-21	58.0000	58.0000	57.0000	57.0000	-20.833%	2	116	-65.632%
2026-04-17	71.0000	74.0000	71.0000	72.0000	+30.909%	9	116	-72.792%
2026-04-16	56.3000	56.3000	55.0000	55.0000	-14.992%	8	121	-64.382%
2026-04-14	64.6000	64.7000	64.6000	64.7000	+6.066%	2	120	-69.722%
2026-04-13	61.0000	61.0000	61.0000	61.0000	-21.795%	3	120	-67.885%
2026-04-08	78.0000	78.0000	78.0000	78.0000	+37.615%	2	120	-74.885%
2026-04-07	56.0000	57.0000	55.0000	56.6800	-14.639%	5	121	-65.438%
2026-04-01	66.4000	66.4000	66.4000	66.4000	+19.575%	1	118	-70.497%
2026-03-31	55.5300	55.5300	55.5300	55.5300	-0.751%	1	118	-64.722%
2026-03-30	55.0000	55.9500	55.0000	55.9500	+4.579%	6	118	-64.987%
2026-03-27	53.7500	53.7500	53.5000	53.5000	-21.324%	2	118	-63.383%
2026-03-25	68.0000	68.0000	68.0000	68.0000	+24.771%	1	117	-71.191%
2026-03-20	54.5000	54.5000	54.5000	54.5000	-8.403%	1	117	-64.055%
2026-03-18	59.5000	59.5000	59.5000	59.5000	+0.847%	1	116	-67.076%
2026-03-12	59.0000	59.0000	59.0000	59.0000	-14.493%	5	116	-66.797%
2026-03-10	74.6500	74.6500	69.0000	69.0000	+3.916%	5	111	-71.609%
2026-03-09	54.0000	66.4000	54.0000	66.4000	+16.799%	17	111	-70.497%
2026-03-06	54.0000	57.6500	54.0000	56.8500	-25.482%	9	105	-65.541%
2026-03-02	76.5500	76.5500	76.2900	76.2900	-12.980%	2	104	-74.322%
2026-02-25	87.6700	87.6700	87.6700	87.6700	-2.198%	1	103	-77.655%
2026-02-24	89.6400	89.6400	89.6400	89.6400	-12.118%	1	103	-78.146%
2026-02-17	102.0000	102.0000	102.0000	102.0000	-4.602%	11	103	-80.794%
2026-02-12	106.9200	106.9200	106.9200	106.9200	-11.048%	1	92	-81.678%
2026-02-10	120.2000	120.2000	120.2000	120.2000	+4.522%	1	91	-83.702%
2026-02-06	115.0000	115.0000	115.0000	115.0000	+13.200%	5	92	-82.965%
2026-02-05	100.9200	101.5900	100.9200	101.5900	-9.092%	14	97	-80.717%
2026-01-29	95.7500	111.7500	95.7500	111.7500	+55.208%	9	110	-82.470%
2026-01-28	78.4000	78.4000	72.0000	72.0000	+1.969%	3	117	-72.792%
2026-01-27	70.6100	70.6100	70.6100	70.6100	-3.932%	2	118	-72.256%
2026-01-26	73.5000	73.5000	73.5000	73.5000	+17.562%	1	119	-73.347%
2026-01-15	63.4800	63.4800	62.5200	62.5200	+0.839%	6	120	-68.666%
2026-01-14	65.5000	65.5000	61.5000	62.0000	-15.405%	4	114	-68.403%
2026-01-06	72.0000	73.6100	72.0000	73.2900	+7.542%	16	111	-73.271%
2026-01-05	68.1500	68.1500	68.1500	68.1500	+3.226%	1	120	-71.255%
2025-12-30	66.0200	66.0200	66.0200	66.0200	-4.457%	1	120	-70.327%
2025-12-26	71.3000	71.3000	69.0000	69.1000	-9.862%	4	119	-71.650%
2025-12-19	75.0000	76.6600	73.0000	76.6600	+18.248%	3	118	-74.446%
2025-12-12	64.8300	64.8300	64.8300	64.8300	+0.512%	1	118	-69.783%
2025-12-11	62.2500	64.5000	62.2500	64.5000	+22.857%	15	118	-69.628%
2025-12-10	52.5000	52.5000	52.5000	52.5000	+18.510%	1	105	-62.686%
2025-12-08	44.3000	44.3000	44.3000	44.3000	-14.971%	2	105	-55.779%
2025-12-04	54.1400	54.1400	52.1000	52.1000	-7.788%	2	107	-62.399%
2025-12-03	56.5000	56.5000	56.5000	56.5000	-0.071%	1	107	-65.327%
2025-12-02	56.5400	56.5400	56.5400	56.5400	+4.723%	1	106	-65.352%
2025-11-25	53.9900	53.9900	53.9900	53.9900	+12.479%	1	106	-63.716%
2025-11-24	48.0000	48.0000	48.0000	48.0000	-15.493%	1	106	-59.188%
2025-11-11	57.7000	57.7000	56.6500	56.8000	+13.600%	7	105	-65.511%
2025-11-07	50.0000	50.0000	50.0000	50.0000	-12.740%	1	101	-60.820%
2025-11-04	57.3000	57.3000	57.3000	57.3000	-14.859%	1	101	-65.812%
2025-11-03	67.3000	67.3000	67.3000	67.3000	-5.011%	1	101	-70.892%
2025-10-31	70.8500	70.8500	70.8500	70.8500	+5.746%	1	101	-72.350%
2025-10-29	67.0000	67.0000	67.0000	67.0000	-10.067%	1	100	-70.761%
2025-10-28	78.7900	78.7900	73.0000	74.5000	-21.496%	4	101	-73.705%
2025-10-23	94.9000	94.9000	94.9000	94.9000	+7.841%	1	98	-79.357%
2025-10-20	88.0000	88.0000	88.0000	88.0000	-2.168%	1	97	-77.739%
2025-10-13	89.9500	89.9500	89.9500	89.9500	-3.280%	1	97	-78.221%
2025-10-08	93.0000	93.0000	93.0000	93.0000	-7.000%	1	98	-78.935%
2025-10-02	100.0000	100.0000	100.0000	100.0000	-6.542%	1	98	-80.410%
2025-09-25	107.0000	107.0000	107.0000	107.0000	-7.862%	1	99	-81.692%
2025-09-23	116.1300	116.1300	116.1300	116.1300	+5.861%	2	99	-83.131%
2025-09-22	109.0500	109.7000	109.0500	109.7000	+9.821%	4	99	-82.142%
2025-09-16	109.0000	109.0000	99.8900	99.8900	-7.079%	4	95	-80.388%
2025-09-15	107.5000	107.5000	107.5000	107.5000	-15.832%	2	95	-81.777%
2025-09-09	127.7200	127.7200	127.7200	127.7200	-3.535%	2	95	-84.662%
2025-09-03	132.4000	132.4000	132.4000	132.4000	+3.438%	1	93	-85.204%
2025-09-02	128.5500	128.5500	128.0000	128.0000	-3.803%	2	93	-84.695%
2025-08-27	133.0600	133.0600	133.0600	133.0600	+34.949%	1	93	-85.277%
2025-08-14	98.6000	98.6000	98.6000	98.6000	+11.639%	3	92	-80.132%
2025-08-11	88.3200	88.3200	88.3200	88.3200	-24.532%	2	95	-77.819%
2025-07-29	118.1000	118.1000	117.0300	117.0300	-12.027%	2	95	-83.261%
2025-07-28	133.0300	133.0300	133.0300	133.0300	+5.162%	1	94	-85.274%
2025-07-17	126.5000	126.5000	126.5000	126.5000	+2.016%	1	93	-84.514%
2025-07-11	124.0000	124.0000	124.0000	124.0000	+65.223%	1	93	-84.202%
2025-06-25	75.0500	75.0500	75.0500	75.0500	-1.947%	1	93	-73.897%
2025-06-24	76.5400	76.5400	76.5400	76.5400	+12.147%	3	93	-74.406%
2025-06-05	67.2500	68.2500	67.2500	68.2500	+19.737%	2	93	-71.297%
2025-05-28	57.2500	57.2500	57.0000	57.0000	+6.343%	2	94	-65.632%
2025-05-27	53.6000	53.6000	53.6000	53.6000	+10.858%	1	93	-63.451%
2025-05-21	48.3500	48.3500	48.3500	48.3500	-10.463%	1	93	-59.483%
2025-05-20	54.7000	54.7000	54.0000	54.0000	-6.250%	2	92	-63.722%
2025-05-19	57.6000	57.6000	57.6000	57.6000	+1.053%	1	91	-65.990%
2025-05-16	57.0000	57.0000	57.0000	57.0000	+4.396%	4	91	-65.632%
2025-05-15	54.6000	54.6000	54.6000	54.6000	+23.950%	10	89	-64.121%
2025-05-02	44.0500	44.0500	44.0500	44.0500	+7.570%	6	79	-55.528%
2025-05-01	40.9500	40.9500	40.9500	40.9500	+51.667%	1	79	-52.161%
2025-04-14	27.0000	27.0000	27.0000	27.0000	+18.214%	1	78	-27.444%
2025-04-09	22.8400	22.8400	22.8400	22.8400	+3.865%	1	77	-14.229%
2025-04-04	21.9900	21.9900	21.9900	21.9900	-37.064%	2	78	-10.914%
2025-03-11	35.5000	35.5000	34.7900	34.9400	-10.134%	12	79	-43.932%
2025-03-06	38.8300	38.8800	38.8300	38.8800	-14.793%	2	89	-49.614%
2025-03-05	43.5000	45.6300	43.5000	45.6300	+2.770%	11	89	-57.068%
2025-03-04	42.4000	44.4000	40.3600	44.4000	-19.565%	30	89	-55.878%
2025-03-03	55.2000	55.2000	54.8800	55.2000	+10.955%	13	90	-64.511%
2025-02-28	49.7500	49.7500	49.7500	49.7500	-4.839%	6	85	-60.623%
2025-02-27	52.1500	52.2800	52.1500	52.2800	-3.364%	5	85	-62.529%
2025-02-26	52.1000	54.1000	52.1000	54.1000	+8.092%	2	87	-63.789%
2025-02-24	50.0500	50.0500	50.0500	50.0500	-3.935%	25	88	-60.859%
2025-02-20	60.0000	60.0000	48.9600	52.1000	-19.412%	7	63	-62.399%
2025-02-19	64.6500	64.6500	64.6500	64.6500	+2.782%	10	59	-69.698%
2025-02-18	62.9000	62.9000	62.9000	62.9000	-11.158%	3	69	-68.855%
2025-02-06	70.8000	70.8000	70.8000	70.8000	-2.881%	5	66	-72.331%
2025-01-30	72.9000	72.9000	72.9000	72.9000	+20.000%	5	66	-73.128%
2025-01-28	60.7500	60.7500	60.7500	60.7500	+31.893%	1	66	-67.753%
2025-01-27	46.0600	46.0600	46.0600	46.0600	-0.604%	28	66	-57.469%
2025-01-24	47.9000	47.9000	46.3400	46.3400	-2.030%	18	66	-57.726%
2025-01-23	47.6000	48.4100	47.3000	47.3000	-14.683%	8	66	-58.584%
2025-01-21	57.7100	57.7100	54.2300	55.4400	+4.604%	38	43	-64.665%
2024-12-20	53.0000	53.0000	53.0000	53.0000	+13.954%	5	43	-63.038%
2024-12-19	51.0000	51.0000	46.5100	46.5100	-18.689%	2	38	-57.880%
2024-12-16	57.2000	57.2000	57.2000	57.2000	+1.834%	3	36	-65.752%
2024-12-03	56.1700	56.1700	56.1700	56.1700	-4.179%	2	36	-65.124%
2024-12-02	58.5300	58.6200	58.5000	58.6200	+5.812%	12	34	-66.581%
2024-11-22	55.4000	55.4000	55.4000	55.4000	+11.694%	2	25	-64.639%
2024-11-19	49.6700	49.6700	49.6000	49.6000	-3.220%	10	24	-60.504%
2024-11-14	51.2500	51.2500	51.2500	51.2500	+13.511%	10	14	-61.776%
2024-11-06	45.0500	45.2000	44.4000	45.1500	+30.491%	22	14	-56.611%
2024-11-01	34.6000	34.6000	34.6000	34.6000	-4.102%	20	30	-43.382%
2024-10-29	36.0800	36.0800	36.0800	36.0800	+105.584%	1	20	-45.704%
2024-09-20	17.7000	17.7500	17.5000	17.5500	0.000%	38	19	+11.624%