Dark

RCL20270115C260
RCL Jan 15 2027 260.00 Call (RCL270115C00260000)
option OPRA

EOD

Sep 24, 2026

16.80+47.368%(+5.40)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.8000	17.3700	13.5300	16.8000	+47.368%	33	292	0.000%
2026-09-23	14.0000	14.0000	9.9000	11.4000	-21.379%	14	273	+47.368%
2026-09-22	24.0000	24.5000	13.0000	14.5000	-27.136%	81	271	+15.862%
2026-09-21	18.0000	19.9000	18.0000	19.9000	+13.714%	28	227	-15.578%
2026-09-18	19.0000	19.0000	17.5000	17.5000	-17.453%	68	207	-4.000%
2026-09-17	23.0000	23.0000	21.2000	21.2000	-2.079%	4	169	-20.755%
2026-09-16	20.6000	22.8000	20.6000	21.6500	+7.178%	11	166	-22.402%
2026-09-15	21.8000	21.8000	20.1000	20.2000	-9.821%	9	159	-16.832%
2026-09-14	22.1000	22.6000	21.8000	22.4000	-12.157%	7	150	-25.000%
2026-09-11	25.5000	25.5000	25.5000	25.5000	-7.273%	2	146	-34.118%
2026-09-10	27.5000	27.5000	27.5000	27.5000	+9.127%	1	144	-38.909%
2026-09-09	25.6500	25.6500	24.8000	25.2000	-21.003%	4	144	-33.333%
2026-09-08	31.0000	31.9000	31.0000	31.9000	+9.209%	6	140	-47.335%
2026-09-04	30.0000	30.0000	29.2100	29.2100	-0.646%	2	139	-42.485%
2026-09-03	27.5000	29.4000	27.5000	29.4000	-4.854%	10	139	-42.857%
2026-09-02	30.9000	30.9000	30.9000	30.9000	+8.421%	2	133	-45.631%
2026-09-01	30.1500	30.1500	28.5000	28.5000	-14.208%	4	131	-41.053%
2026-08-31	33.2200	33.2200	33.2200	33.2200	-31.505%	1	130	-49.428%
2026-08-25	48.5000	48.5000	48.5000	48.5000	-3.770%	2	130	-65.361%
2026-08-20	50.4000	50.4000	50.4000	50.4000	-19.360%	1	128	-66.667%
2026-08-14	62.5000	62.5000	62.5000	62.5000	-11.972%	1	127	-73.120%
2026-07-30	71.0000	71.0000	71.0000	71.0000	-13.594%	1	126	-76.338%
2026-07-29	79.7000	82.1700	79.7000	82.1700	+3.034%	2	126	-79.555%
2026-07-28	79.7500	79.7500	79.7500	79.7500	+54.854%	2	126	-78.934%
2026-07-22	51.5000	51.5000	51.5000	51.5000	-4.806%	1	128	-67.379%
2026-07-20	54.1000	54.1000	54.1000	54.1000	-3.220%	1	129	-68.946%
2026-07-06	56.7000	56.7000	55.9000	55.9000	-31.829%	11	129	-69.946%
2026-06-29	82.0000	82.0000	82.0000	82.0000	+38.748%	6	126	-79.512%
2026-06-11	59.1000	59.1000	59.1000	59.1000	+25.584%	2	125	-71.574%
2026-06-10	46.8000	47.0600	46.8000	47.0600	-6.627%	2	127	-64.301%
2026-06-08	50.2500	50.4000	50.2500	50.4000	-20.253%	4	126	-66.667%
2026-06-02	58.9000	63.2000	58.9000	63.2000	+2.183%	5	127	-73.418%
2026-06-01	61.8500	61.8500	61.8500	61.8500	+3.083%	13	129	-72.838%
2026-05-29	59.1000	60.0000	59.0000	60.0000	+7.047%	10	129	-72.000%
2026-05-28	55.5000	56.3200	55.5000	56.0500	+3.796%	6	130	-70.027%
2026-05-27	54.3000	54.3000	53.2300	54.0000	+13.089%	4	132	-68.889%
2026-05-26	47.0000	48.0000	47.0000	47.7500	+7.812%	5	133	-64.817%
2026-05-21	40.0000	44.2900	40.0000	44.2900	+39.277%	4	133	-62.068%
2026-05-20	31.0000	31.8000	29.5300	31.8000	-6.526%	4	133	-47.170%
2026-05-19	34.0200	34.0200	34.0200	34.0200	-19.574%	13	135	-50.617%
2026-05-15	42.0000	42.3000	41.5000	42.3000	-7.237%	7	135	-60.284%
2026-05-14	46.2000	46.2000	45.6000	45.6000	+9.880%	3	138	-63.158%
2026-05-12	42.0000	42.5100	41.5000	41.5000	-6.532%	34	138	-59.518%
2026-05-11	44.8000	44.8000	44.2100	44.4000	-20.158%	10	138	-62.162%
2026-05-08	55.6100	55.6100	55.6100	55.6100	-7.255%	1	102	-69.790%
2026-05-07	59.2500	59.9600	59.2500	59.9600	-0.679%	4	103	-71.981%
2026-05-06	53.9000	60.3700	53.9000	60.3700	+38.750%	2	103	-72.172%
2026-05-05	43.5100	43.5100	43.5100	43.5100	+7.379%	1	105	-61.388%
2026-05-04	43.0000	43.0000	40.5200	40.5200	-12.672%	2	105	-58.539%
2026-05-01	46.4000	46.4000	46.4000	46.4000	-11.111%	1	103	-63.793%
2026-04-30	47.5000	52.2000	47.5000	52.2000	+21.395%	11	103	-67.816%
2026-04-28	43.0000	43.0000	43.0000	43.0000	-1.759%	1	94	-60.930%
2026-04-27	44.2600	44.2600	43.7700	43.7700	-8.983%	2	94	-61.618%
2026-04-24	45.1000	48.0900	45.1000	48.0900	+6.630%	4	92	-65.066%
2026-04-23	47.4500	47.4500	45.1000	45.1000	-17.851%	2	90	-62.749%
2026-04-10	54.9000	54.9000	54.9000	54.9000	-23.570%	1	89	-69.399%
2026-04-08	71.8300	71.8300	71.8300	71.8300	+40.871%	1	90	-76.611%
2026-04-07	50.9900	50.9900	50.9900	50.9900	-3.483%	30	90	-67.052%
2026-03-31	52.8300	52.8300	52.8300	52.8300	+8.081%	2	74	-68.200%
2026-03-27	49.9500	49.9500	48.8800	48.8800	-15.884%	3	76	-65.630%
2026-03-23	58.1100	58.1100	58.1100	58.1100	-9.331%	1	75	-71.089%
2026-03-16	64.0900	64.0900	64.0900	64.0900	+18.269%	2	75	-73.787%
2026-03-12	54.3000	54.3000	54.1900	54.1900	-16.887%	3	75	-68.998%
2026-03-10	65.2000	65.2000	65.2000	65.2000	+1.321%	4	73	-74.233%
2026-03-09	47.0000	64.3500	45.6400	64.3500	+0.910%	18	72	-73.893%
2026-03-03	63.7700	63.7700	63.7700	63.7700	-13.474%	1	67	-73.655%
2026-03-02	73.7000	73.7000	73.7000	73.7000	-8.333%	1	67	-77.205%
2026-02-27	80.4000	80.4000	80.4000	80.4000	-5.166%	6	67	-79.104%
2026-02-26	84.7800	84.7800	84.7800	84.7800	-8.790%	1	67	-80.184%
2026-02-17	94.5300	94.5300	92.9500	92.9500	-14.411%	3	68	-81.926%
2026-02-09	108.6000	108.6000	108.6000	108.6000	+7.525%	1	68	-84.530%
2026-02-02	93.4100	101.0000	93.4100	101.0000	+16.212%	2	67	-83.366%
2026-01-30	86.9100	86.9100	86.9100	86.9100	-22.103%	1	69	-80.670%
2026-01-29	111.5700	111.5700	111.5700	111.5700	+57.141%	3	68	-84.942%
2026-01-28	71.0000	71.0000	71.0000	71.0000	+5.576%	2	68	-76.338%
2026-01-26	66.2500	67.2500	66.2500	67.2500	+10.246%	7	69	-75.019%
2026-01-22	61.0000	61.0000	61.0000	61.0000	+15.312%	1	74	-72.459%
2026-01-20	52.9000	52.9000	52.9000	52.9000	-10.476%	5	74	-68.242%
2026-01-14	56.1000	59.0900	56.1000	59.0900	-8.812%	10	74	-71.569%
2026-01-13	65.5000	65.5000	64.8000	64.8000	-11.825%	3	74	-74.074%
2026-01-12	77.6500	77.6500	73.4900	73.4900	-9.551%	2	73	-77.140%
2026-01-09	81.2500	81.2500	81.2500	81.2500	+16.154%	1	73	-79.323%
2026-01-06	69.9500	69.9500	69.9500	69.9500	+6.631%	3	73	-75.983%
2025-12-26	65.6000	65.6000	65.6000	65.6000	-4.373%	1	76	-74.390%
2025-12-23	68.6000	68.6000	68.6000	68.6000	-6.717%	1	76	-75.510%
2025-12-22	73.5400	73.5400	73.5400	73.5400	+1.715%	1	75	-77.155%
2025-12-19	72.3000	72.3000	72.3000	72.3000	+10.129%	10	76	-76.763%
2025-12-17	65.6500	65.6500	65.6500	65.6500	+10.336%	1	77	-74.410%
2025-12-11	51.0000	59.5000	51.0000	59.5000	+22.908%	12	77	-71.765%
2025-12-10	49.0000	49.0000	48.4100	48.4100	+22.247%	2	69	-65.296%
2025-12-09	39.8200	40.0500	39.6000	39.6000	-16.226%	5	69	-57.576%
2025-12-04	48.4000	48.4000	47.2700	47.2700	-10.558%	4	67	-64.459%
2025-12-03	52.7000	52.8500	52.7000	52.8500	+3.933%	3	66	-68.212%
2025-12-02	52.8600	52.8600	50.0900	50.8500	-0.392%	5	65	-66.962%
2025-12-01	51.0500	51.0500	51.0500	51.0500	-5.200%	1	63	-67.091%
2025-11-28	53.8500	53.8500	53.8500	53.8500	+1.604%	1	63	-68.802%
2025-11-26	53.0000	53.0000	53.0000	53.0000	+21.005%	1	62	-68.302%
2025-11-18	43.8000	43.8000	43.8000	43.8000	+7.564%	1	62	-61.644%
2025-11-17	40.1000	40.7200	40.1000	40.7200	-20.094%	2	63	-58.743%
2025-11-12	50.9600	50.9600	50.9600	50.9600	-1.527%	1	62	-67.033%
2025-11-11	52.8000	52.8000	51.7500	51.7500	+4.970%	5	61	-67.536%
2025-11-10	47.0500	49.3000	47.0500	49.3000	+3.899%	5	59	-65.923%
2025-11-05	48.7500	48.9000	47.4500	47.4500	-3.360%	7	60	-64.594%
2025-11-04	52.4000	52.4000	49.1000	49.1000	-26.716%	4	59	-65.784%
2025-10-31	67.0000	67.0000	67.0000	67.0000	+1.824%	2	57	-74.925%
2025-10-29	65.8000	65.8000	65.8000	65.8000	-4.638%	1	55	-74.468%
2025-10-28	73.0000	73.0000	69.0000	69.0000	-17.167%	2	54	-75.652%
2025-10-10	87.7000	87.7000	83.3000	83.3000	-2.573%	2	54	-79.832%
2025-10-09	85.5000	85.5000	85.5000	85.5000	-4.202%	1	54	-80.351%
2025-10-06	89.2500	89.2500	89.2500	89.2500	-11.651%	1	53	-81.176%
2025-09-24	101.0800	101.0800	101.0200	101.0200	-2.084%	2	52	-83.370%
2025-08-18	103.1700	103.1700	103.1700	103.1700	+12.754%	1	51	-83.716%
2025-08-05	92.9400	92.9400	91.4700	91.5000	+14.375%	17	50	-81.639%
2025-06-26	80.0000	80.0000	80.0000	80.0000	+14.794%	1	42	-79.000%
2025-06-25	69.6900	69.6900	69.6900	69.6900	+14.546%	1	43	-75.893%
2025-06-12	61.1100	61.1100	60.8300	60.8400	-1.839%	4	44	-72.387%
2025-06-10	61.9800	61.9800	61.9800	61.9800	+0.259%	1	46	-72.894%
2025-06-05	61.8200	61.8200	61.8200	61.8200	+2.453%	1	46	-72.824%
2025-06-04	60.3400	60.3400	60.3400	60.3400	+0.567%	10	45	-72.158%
2025-06-03	60.0000	60.0000	60.0000	60.0000	+14.068%	1	45	-72.000%
2025-05-28	52.6000	52.6000	52.6000	52.6000	-2.103%	1	45	-68.061%
2025-05-27	53.7300	53.7300	53.7300	53.7300	+8.545%	1	45	-68.733%
2025-05-12	49.5000	49.5000	49.5000	49.5000	+102.454%	1	44	-66.061%
2025-04-14	24.3000	24.4500	24.3000	24.4500	+28.346%	9	44	-31.288%
2025-04-04	18.8300	19.0500	18.8300	19.0500	-41.600%	4	36	-11.811%
2025-03-12	32.6200	32.6200	32.6200	32.6200	+19.312%	3	36	-48.498%
2025-03-11	27.3400	27.3400	27.3400	27.3400	-0.582%	3	36	-38.552%
2025-03-10	27.5000	27.5000	27.5000	27.5000	-33.204%	1	36	-38.909%
2025-03-04	41.1700	41.1700	41.1700	41.1700	-11.557%	1	36	-59.194%
2025-02-24	46.0700	46.5500	46.0700	46.5500	+7.061%	26	37	-63.910%
2025-02-21	43.4800	43.4800	43.4800	43.4800	-3.270%	2	37	-61.362%
2025-02-20	50.6900	50.6900	44.9500	44.9500	-23.814%	26	37	-62.625%
2025-02-19	57.6400	59.0000	57.6400	59.0000	0.000%	11	25	-71.525%
2025-02-18	58.9500	59.1500	58.9500	59.0000	+2.609%	6	21	-71.525%
2025-02-13	57.5000	57.5000	57.5000	57.5000	+1.054%	1	16	-70.783%
2025-02-12	56.8500	56.9200	56.8100	56.9000	+3.379%	4	15	-70.475%
2025-02-11	56.4300	56.4300	55.0400	55.0400	+3.751%	4	14	-69.477%
2024-12-16	53.0500	53.0500	53.0500	53.0500	+3.694%	7	3	-68.332%
2024-11-27	51.1600	51.1600	51.1600	51.1600	+0.808%	7	3	-67.162%
2024-11-26	50.7500	50.7500	50.7500	50.7500	+27.193%	2	3	-66.897%
2024-11-06	39.9000	39.9000	39.9000	39.9000	+108.901%	1	2	-57.895%
2024-09-26	19.1000	19.1000	19.1000	19.1000	+12.353%	1	2	-12.042%
2024-09-25	16.4000	17.0000	16.4000	17.0000	0.000%	2	2	-1.176%