Dark

RCL20270115C270
RCL Jan 15 2027 270.00 Call (RCL270115C00270000)
option OPRA

EOD

Sep 25, 2026

13.50+8.347%(+1.04)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.9900	13.8700	12.9900	13.5000	+8.347%	91	656	0.000%
2026-09-24	10.7500	13.8000	10.4000	12.4600	+25.478%	13	656	+8.347%
2026-09-23	7.5000	9.9300	7.5000	9.9300	-0.700%	36	648	+35.952%
2026-09-22	20.0000	20.0000	9.7300	10.0000	-37.107%	73	631	+35.000%
2026-09-21	15.9000	15.9000	15.9000	15.9000	+6.000%	1	608	-15.094%
2026-09-18	15.5000	15.5000	15.0000	15.0000	-13.295%	2	608	-10.000%
2026-09-17	18.5000	18.5000	17.2000	17.3000	-0.973%	8	606	-21.965%
2026-09-16	16.7900	17.4700	16.7900	17.4700	+7.178%	3	598	-22.725%
2026-09-15	17.6000	17.6000	16.3000	16.3000	-8.117%	8	599	-17.178%
2026-09-14	18.1000	18.1000	17.2000	17.7400	-15.524%	14	593	-23.901%
2026-09-11	22.0000	22.0000	21.0000	21.0000	+2.439%	9	580	-35.714%
2026-09-10	20.6000	21.0000	20.0000	20.5000	-1.914%	12	571	-34.146%
2026-09-09	21.8000	21.8000	20.5500	20.9000	-12.917%	9	562	-35.407%
2026-09-08	24.0000	24.4500	23.5000	24.0000	+0.629%	508	555	-43.750%
2026-09-04	24.6100	24.6100	23.8300	23.8500	-2.653%	14	328	-43.396%
2026-09-03	23.3000	24.5000	23.3000	24.5000	-0.407%	9	328	-44.898%
2026-09-01	24.7000	25.2800	24.6000	24.6000	-9.559%	19	323	-45.122%
2026-08-31	27.2000	27.2000	27.2000	27.2000	-24.234%	1	313	-50.368%
2026-08-28	35.9000	35.9000	35.9000	35.9000	-14.320%	1	313	-62.396%
2026-08-26	42.1000	42.1000	41.6000	41.9000	-37.926%	8	312	-67.780%
2026-08-07	67.5000	67.5000	67.5000	67.5000	-12.338%	1	312	-80.000%
2026-08-04	77.0000	77.0000	77.0000	77.0000	+14.074%	2	311	-82.468%
2026-07-31	67.5000	67.5000	67.5000	67.5000	-0.735%	1	309	-80.000%
2026-07-29	69.6200	69.6200	68.0000	68.0000	+46.868%	2	309	-80.147%
2026-07-08	46.3000	46.3000	46.3000	46.3000	+4.585%	1	309	-70.842%
2026-07-07	48.4000	48.4000	44.2700	44.2700	-10.746%	2	309	-69.505%
2026-07-06	49.6000	49.6000	49.6000	49.6000	-34.651%	1	309	-72.782%
2026-06-29	77.7000	77.7000	75.9000	75.9000	-2.692%	8	309	-82.213%
2026-06-24	78.0000	78.0000	78.0000	78.0000	+8.333%	1	312	-82.692%
2026-06-15	72.0000	72.0000	72.0000	72.0000	+32.110%	1	313	-81.250%
2026-06-11	51.0000	54.5000	51.0000	54.5000	+29.300%	3	313	-75.229%
2026-06-10	47.0100	47.0100	42.1500	42.1500	-14.848%	10	313	-67.972%
2026-06-09	45.5000	49.8000	45.5000	49.5000	-9.672%	6	307	-72.727%
2026-06-05	54.8000	54.8000	54.8000	54.8000	-7.119%	1	307	-75.365%
2026-06-03	59.0000	59.0000	59.0000	59.0000	+2.253%	1	307	-77.119%
2026-06-02	58.0000	58.0000	57.7000	57.7000	+1.228%	3	307	-76.603%
2026-06-01	47.7000	57.0000	47.7000	57.0000	+7.547%	5	307	-76.316%
2026-05-29	53.5000	53.5000	52.9100	53.0000	+3.475%	3	307	-74.528%
2026-05-28	45.0000	51.2200	45.0000	51.2200	+5.608%	3	307	-73.643%
2026-05-27	48.5000	48.5000	48.5000	48.5000	+15.339%	1	307	-72.165%
2026-05-26	42.0000	42.0500	42.0000	42.0500	+9.505%	7	307	-67.895%
2026-05-22	39.6200	39.6200	38.4000	38.4000	+6.519%	5	307	-64.844%
2026-05-21	35.9000	36.0500	35.9000	36.0500	-1.503%	4	305	-62.552%
2026-05-20	36.6000	36.6000	36.6000	36.6000	+9.581%	6	305	-63.115%
2026-05-19	31.3000	33.6000	31.3000	33.4000	-1.765%	3	301	-59.581%
2026-05-18	38.0000	38.0000	33.3800	34.0000	-8.847%	62	301	-60.294%
2026-05-15	37.3000	37.3000	37.3000	37.3000	-10.766%	10	301	-63.807%
2026-05-14	41.8000	41.8000	41.8000	41.8000	+7.400%	1	243	-67.703%
2026-05-13	38.9200	38.9200	38.9200	38.9200	+6.049%	50	193	-65.313%
2026-05-12	36.7000	36.7000	36.7000	36.7000	-7.089%	2	193	-63.215%
2026-05-11	42.5000	42.5000	39.5000	39.5000	-21.424%	8	193	-65.823%
2026-05-08	50.2700	50.2700	50.0900	50.2700	-7.011%	12	193	-73.145%
2026-05-07	54.0600	54.0600	54.0600	54.0600	+15.760%	2	193	-75.028%
2026-05-06	46.7000	46.7000	46.7000	46.7000	+16.169%	1	193	-71.092%
2026-05-05	40.2000	40.2000	40.2000	40.2000	+9.091%	1	193	-66.418%
2026-05-04	39.0000	39.0000	36.5000	36.8500	-16.250%	51	193	-63.365%
2026-05-01	42.0000	44.0000	42.0000	44.0000	-2.612%	41	193	-69.318%
2026-04-30	45.5000	50.1900	45.1800	45.1800	+23.443%	4	193	-70.120%
2026-04-29	36.6000	36.6000	36.6000	36.6000	-7.576%	6	192	-63.115%
2026-04-28	39.6000	39.6000	39.6000	39.6000	-6.867%	1	192	-65.909%
2026-04-24	40.6000	42.5200	40.6000	42.5200	-11.601%	151	193	-68.250%
2026-04-21	48.5000	48.5000	48.1000	48.1000	-20.888%	2	63	-71.933%
2026-04-17	60.8000	60.8000	60.8000	60.8000	+35.081%	1	63	-77.796%
2026-04-16	46.0000	46.0000	45.0100	45.0100	-11.572%	12	63	-70.007%
2026-04-13	50.9000	50.9000	50.9000	50.9000	+2.828%	1	55	-73.477%
2026-04-10	49.5000	49.5000	49.5000	49.5000	+3.125%	10	56	-72.727%
2026-04-09	48.0000	48.0000	48.0000	48.0000	-24.623%	10	66	-71.875%
2026-04-08	63.6800	63.6800	63.6800	63.6800	+23.650%	1	56	-78.800%
2026-04-06	51.5000	51.5000	51.5000	51.5000	-0.962%	1	56	-73.786%
2026-04-02	48.1000	52.0000	48.1000	52.0000	-8.127%	11	61	-74.038%
2026-04-01	56.6000	56.6000	56.6000	56.6000	+20.785%	1	61	-76.148%
2026-03-31	46.8600	46.8600	46.8600	46.8600	+5.898%	2	61	-71.191%
2026-03-27	50.0000	50.0000	44.2500	44.2500	-20.342%	3	63	-69.492%
2026-03-25	55.5500	55.5500	55.5500	55.5500	+10.000%	1	62	-75.698%
2026-03-18	50.5000	50.5000	50.5000	50.5000	-9.821%	1	63	-73.267%
2026-03-16	60.0000	60.0000	55.7000	56.0000	+13.360%	6	62	-75.893%
2026-03-12	51.3000	51.3000	48.7400	49.4000	-17.114%	11	63	-72.672%
2026-03-11	59.6000	59.6000	59.6000	59.6000	+20.186%	1	52	-77.349%
2026-03-09	49.5900	49.5900	49.5900	49.5900	+8.989%	1	53	-72.777%
2026-03-06	45.5000	45.5000	45.5000	45.5000	-41.986%	5	52	-70.330%
2026-02-26	78.4300	78.4300	78.4300	78.4300	+1.200%	2	47	-82.787%
2026-02-24	77.5000	77.5000	77.5000	77.5000	+0.389%	1	47	-82.581%
2026-02-20	77.2000	77.2000	77.2000	77.2000	-12.223%	1	48	-82.513%
2026-02-17	87.9500	87.9500	87.9500	87.9500	-13.350%	2	47	-84.650%
2026-02-09	101.5000	101.5000	101.5000	101.5000	+26.385%	1	49	-86.700%
2026-01-30	80.3100	80.3100	80.3100	80.3100	-16.195%	1	48	-83.190%
2026-01-29	95.8300	95.8300	95.8300	95.8300	+50.204%	2	47	-85.913%
2026-01-28	63.8000	63.8000	63.8000	63.8000	+36.237%	1	47	-78.840%
2026-01-20	46.8300	46.8300	46.8300	46.8300	-8.176%	1	46	-71.172%
2026-01-15	51.0000	51.0000	51.0000	51.0000	-3.810%	1	46	-73.529%
2026-01-14	51.5000	53.0200	50.0000	53.0200	-0.488%	12	46	-74.538%
2025-12-31	53.2800	53.2800	53.2800	53.2800	-4.000%	1	38	-74.662%
2025-12-30	55.4300	55.5000	55.4300	55.5000	+0.726%	3	38	-75.676%
2025-12-29	55.1000	55.1000	55.1000	55.1000	-12.747%	1	39	-75.499%
2025-12-24	63.1500	63.1500	63.1500	63.1500	+0.637%	1	38	-78.622%
2025-12-23	62.7500	62.7500	62.7500	62.7500	+4.601%	1	38	-78.486%
2025-12-18	59.9900	59.9900	59.9900	59.9900	+9.073%	1	38	-77.496%
2025-12-11	54.2500	55.0000	54.2500	55.0000	+13.636%	2	38	-75.455%
2025-12-02	48.4000	48.4000	48.4000	48.4000	-0.206%	1	40	-72.107%
2025-11-28	48.5000	48.5000	48.5000	48.5000	-6.713%	2	40	-72.165%
2025-11-25	49.9900	51.9900	49.9900	51.9900	+24.229%	2	40	-74.033%
2025-11-24	41.8500	41.8500	41.8500	41.8500	+3.975%	1	40	-67.742%
2025-11-19	41.5000	41.5000	40.2500	40.2500	+0.025%	3	39	-66.460%
2025-11-18	38.8500	40.2400	38.8500	40.2400	-8.753%	2	39	-66.451%
2025-11-10	44.0000	44.1000	44.0000	44.1000	+7.299%	2	38	-69.388%
2025-11-06	41.1000	41.1000	40.9000	41.1000	-3.860%	5	39	-67.153%
2025-11-05	42.7500	42.7500	42.7500	42.7500	-29.688%	1	39	-68.421%
2025-10-29	61.0000	61.0000	60.8000	60.8000	-17.615%	6	40	-77.796%
2025-10-17	73.8000	73.8000	73.8000	73.8000	-11.511%	1	41	-81.707%
2025-10-14	83.4000	83.4000	83.4000	83.4000	+2.206%	1	42	-83.813%
2025-10-10	81.6000	81.6000	81.6000	81.6000	-34.194%	1	42	-83.456%
2025-08-29	124.0000	124.0000	124.0000	124.0000	-1.976%	2	44	-89.113%
2025-08-28	126.5000	126.5000	126.5000	126.5000	+60.228%	7	44	-89.328%
2025-08-11	78.9500	78.9500	78.9500	78.9500	-10.467%	1	40	-82.901%
2025-08-04	88.1800	88.1800	88.1800	88.1800	-28.338%	1	39	-84.690%
2025-07-23	123.0500	123.0500	123.0500	123.0500	+39.544%	1	40	-89.029%
2025-06-30	88.1800	88.1800	88.1800	88.1800	+12.117%	1	41	-84.690%
2025-06-27	78.6500	78.6500	78.6500	78.6500	+20.851%	1	42	-82.835%
2025-06-25	65.0800	65.0800	65.0800	65.0800	+22.446%	1	43	-79.256%
2025-06-13	51.5000	53.1500	51.5000	53.1500	-5.696%	6	43	-74.600%
2025-06-12	56.3600	56.3600	56.3600	56.3600	-3.112%	1	44	-76.047%
2025-06-10	58.1700	58.1700	58.1700	58.1700	-5.384%	1	44	-76.792%
2025-06-09	61.4800	61.4800	61.4800	61.4800	+3.589%	1	45	-78.042%
2025-06-05	59.1000	59.3500	59.1000	59.3500	+23.056%	2	46	-77.254%
2025-05-28	48.2300	48.2300	48.2300	48.2300	-2.958%	1	45	-72.009%
2025-05-27	45.2000	49.7000	45.2000	49.7000	+25.982%	3	45	-72.837%
2025-05-21	42.2100	42.2100	39.4500	39.4500	-12.818%	2	48	-65.779%
2025-05-13	43.7500	45.2500	43.7500	45.2500	+56.034%	2	48	-70.166%
2025-04-23	29.1400	29.1400	29.0000	29.0000	+31.818%	2	47	-53.448%
2025-04-22	22.0000	22.0000	22.0000	22.0000	+9.290%	1	47	-38.636%
2025-04-21	20.1300	20.1300	20.1300	20.1300	-8.914%	2	47	-32.936%
2025-04-14	21.9000	22.1000	21.9000	22.1000	+12.755%	4	45	-38.914%
2025-04-09	19.6000	19.6000	19.6000	19.6000	0.000%	20	45	-31.122%
2025-04-08	19.5400	19.6000	19.5400	19.6000	-36.774%	11	47	-31.122%
2025-03-27	31.0000	31.0000	31.0000	31.0000	-6.879%	1	46	-56.452%
2025-03-24	33.2900	33.2900	33.2900	33.2900	+13.039%	1	45	-59.447%
2025-03-19	29.4500	29.4500	29.4500	29.4500	-9.301%	1	46	-54.160%
2025-03-17	32.4700	32.4700	32.4700	32.4700	+29.880%	1	46	-58.423%
2025-03-10	25.0000	25.0000	25.0000	25.0000	-7.236%	2	45	-46.000%
2025-03-07	27.2000	27.3000	26.6200	26.9500	-16.304%	84	43	-49.907%
2025-03-06	32.2000	32.2000	32.2000	32.2000	-7.657%	1	35	-58.075%
2025-03-05	34.8700	34.8700	34.8700	34.8700	+4.090%	1	35	-61.285%
2025-03-04	36.7000	36.7000	33.5000	33.5000	-20.238%	2	34	-59.701%
2025-02-20	46.7900	46.7900	39.5500	42.0000	-22.794%	32	35	-67.857%
2025-02-19	54.9000	54.9000	54.3500	54.4000	-1.449%	12	48	-75.184%
2025-02-18	55.2500	55.2500	55.2000	55.2000	-0.898%	4	48	-75.543%
2025-02-14	51.9300	55.7000	51.9300	55.7000	+5.413%	22	43	-75.763%
2025-02-13	52.8600	52.8600	52.8400	52.8400	+3.082%	5	38	-74.451%
2025-02-11	52.8500	53.1800	51.2600	51.2600	-17.602%	15	38	-73.664%
2025-02-06	62.2100	62.2100	62.2100	62.2100	+11.507%	1	23	-78.299%
2025-02-04	55.7900	55.7900	55.7900	55.7900	-13.517%	1	22	-75.802%
2025-01-31	64.5100	64.5100	64.5100	64.5100	+82.489%	2	22	-79.073%
2025-01-13	35.3500	35.3500	35.3500	35.3500	-10.256%	1	23	-61.810%
2025-01-02	39.4100	39.4100	39.3500	39.3900	-0.278%	6	22	-65.727%
2024-12-19	39.5000	39.5000	39.5000	39.5000	-16.526%	2	17	-65.823%
2024-12-13	47.3200	47.3200	47.3200	47.3200	-2.554%	20	17	-71.471%
2024-12-11	48.6000	48.6000	48.5600	48.5600	+10.918%	2	7	-72.199%
2024-11-20	43.7800	43.7800	43.7800	43.7800	+21.780%	1	5	-69.164%
2024-11-07	35.9500	35.9500	35.9500	35.9500	+25.349%	1	6	-62.448%
2024-10-29	28.6800	28.6800	28.6800	28.6800	+9.633%	2	5	-52.929%
2024-10-15	25.0000	26.1600	25.0000	26.1600	0.000%	3	3	-48.394%