Dark

RCL20270115C280
RCL Jan 15 2027 280.00 Call (RCL270115C00280000)
option OPRA

EOD

Jul 13, 2026

50.01+9.551%(+4.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	50.0100	50.0100	50.0100	50.0100	+9.551%	1	147	0.000%
2026-07-06	45.6500	45.6500	45.6500	45.6500	-11.359%	1	146	+9.551%
2026-07-02	51.5000	51.5000	51.5000	51.5000	-2.221%	3	148	-2.893%
2026-06-23	52.6700	52.6700	52.6700	52.6700	-18.969%	10	148	-5.050%
2026-06-16	66.2000	66.2000	65.0000	65.0000	+22.642%	4	138	-23.062%
2026-06-12	47.0000	53.0000	47.0000	53.0000	+29.268%	4	141	-5.642%
2026-06-10	41.0000	41.0000	41.0000	41.0000	-9.692%	8	141	+21.976%
2026-06-09	45.4000	45.4000	45.4000	45.4000	-16.236%	8	149	+10.154%
2026-06-03	50.5900	54.2000	50.5900	54.2000	+4.391%	4	144	-7.731%
2026-06-02	52.4000	52.4000	51.9200	51.9200	+3.840%	3	145	-3.679%
2026-06-01	42.8000	50.0000	42.7000	50.0000	+4.145%	3	148	+0.020%
2026-05-29	46.6300	48.3200	46.5200	48.0100	+6.452%	4	149	+4.166%
2026-05-27	45.1000	45.1000	45.1000	45.1000	+17.295%	2	146	+10.887%
2026-05-26	39.0000	39.0000	38.4500	38.4500	+17.226%	2	146	+30.065%
2026-05-20	23.9900	32.8000	23.9900	32.8000	+10.811%	16	145	+52.470%
2026-05-19	28.2000	29.6000	28.2000	29.6000	-1.003%	5	149	+68.953%
2026-05-18	30.1000	30.1000	29.9000	29.9000	-12.059%	2	149	+67.258%
2026-05-15	33.5000	34.0000	33.5000	34.0000	-8.108%	3	149	+47.088%
2026-05-14	37.0000	37.0000	37.0000	37.0000	+1.093%	20	147	+35.162%
2026-05-11	36.6000	36.6000	36.6000	36.6000	-14.884%	1	146	+36.639%
2026-05-08	45.1000	45.1000	43.0000	43.0000	-9.283%	11	147	+16.302%
2026-05-06	43.5000	47.4000	43.1500	47.4000	+27.078%	7	147	+5.506%
2026-05-05	37.3000	37.3000	37.3000	37.3000	+2.388%	1	149	+34.075%
2026-05-04	35.3000	36.4300	35.3000	36.4300	-5.597%	2	148	+37.277%
2026-05-01	39.5000	39.9500	38.5900	38.5900	+10.510%	4	146	+29.593%
2026-04-27	36.9900	36.9900	34.9200	34.9200	-9.721%	30	146	+43.213%
2026-04-22	39.6000	39.6000	38.6800	38.6800	-18.978%	3	119	+29.292%
2026-04-20	44.9000	47.7400	44.9000	47.7400	-12.564%	4	116	+4.755%
2026-04-17	51.0000	56.6000	51.0000	54.6000	+33.824%	76	115	-8.407%
2026-04-16	44.2500	44.2500	40.8000	40.8000	-12.446%	6	89	+22.574%
2026-04-15	47.0000	47.0000	46.6000	46.6000	-9.515%	12	93	+7.318%
2026-04-14	50.5000	51.5000	50.5000	51.5000	+9.087%	6	87	-2.893%
2026-04-13	47.5800	47.5800	47.2100	47.2100	+2.966%	2	83	+5.931%
2026-04-10	48.0000	48.2000	45.8000	45.8500	-3.107%	10	82	+9.073%
2026-04-09	47.6000	47.6000	47.3200	47.3200	-5.455%	5	81	+5.685%
2026-04-08	60.0000	60.0000	49.8600	50.0500	+5.971%	11	82	-0.080%
2026-04-06	47.2300	47.2300	47.2300	47.2300	+18.937%	1	79	+5.886%
2026-03-27	39.7100	39.7100	39.7100	39.7100	-18.090%	1	78	+25.938%
2026-03-23	48.4800	48.4800	48.4800	48.4800	-4.171%	1	77	+3.156%
2026-03-16	54.0700	54.0700	50.5900	50.5900	+12.547%	3	77	-1.146%
2026-03-12	46.1000	46.1000	44.6000	44.9500	-16.759%	6	78	+11.257%
2026-03-10	56.4500	56.4500	54.0000	54.0000	+14.528%	3	73	-7.389%
2026-03-09	47.1500	47.1500	47.1500	47.1500	-34.768%	1	73	+6.066%
2026-02-26	72.2800	72.2800	72.2800	72.2800	-11.389%	1	74	-30.811%
2026-02-17	81.5700	81.5700	81.5700	81.5700	+1.645%	1	75	-38.691%
2026-02-13	80.2500	80.2500	80.2500	80.2500	-17.599%	3	73	-37.682%
2026-02-10	97.3900	97.3900	97.3900	97.3900	+8.211%	1	73	-48.650%
2026-02-06	89.5000	90.0000	89.5000	90.0000	+18.640%	3	73	-44.433%
2026-01-30	76.4100	76.7500	74.8500	75.8600	-20.740%	13	75	-34.076%
2026-01-29	83.0000	95.8000	83.0000	95.7100	+54.745%	8	76	-47.748%
2026-01-28	61.8500	61.8500	61.8500	61.8500	+46.529%	6	81	-19.143%
2026-01-20	42.2100	42.2100	42.2100	42.2100	-9.226%	1	81	+18.479%
2026-01-16	44.4000	46.5000	44.4000	46.5000	+0.324%	2	78	+7.548%
2026-01-14	46.8500	46.8500	46.3500	46.3500	-12.547%	5	78	+7.896%
2026-01-13	52.0000	53.0000	52.0000	53.0000	-22.988%	2	76	-5.642%
2026-01-09	68.4400	68.8200	68.4400	68.8200	+17.641%	2	76	-27.332%
2026-01-06	56.2300	58.5000	56.2300	58.5000	+23.941%	16	78	-14.513%
2026-01-05	49.7500	49.7500	47.2000	47.2000	-2.277%	2	80	+5.953%
2026-01-02	48.3000	48.3000	48.3000	48.3000	-0.371%	1	80	+3.540%
2025-12-31	48.3500	48.4800	48.3500	48.4800	-4.000%	3	79	+3.156%
2025-12-30	50.5000	50.5000	50.5000	50.5000	+0.498%	1	79	-0.970%
2025-12-29	50.2500	50.2500	50.2500	50.2500	-11.842%	1	79	-0.478%
2025-12-23	57.0000	57.0000	57.0000	57.0000	-8.873%	1	78	-12.263%
2025-12-22	62.5500	62.5500	62.5500	62.5500	+0.887%	10	77	-20.048%
2025-12-19	62.0000	62.0000	62.0000	62.0000	+16.981%	1	87	-19.339%
2025-12-17	55.3400	55.5200	53.0000	53.0000	+1.338%	17	87	-5.642%
2025-12-16	52.3000	52.3000	52.3000	52.3000	-1.876%	1	71	-4.379%
2025-12-15	53.3000	53.3000	53.3000	53.3000	+9.491%	1	71	-6.173%
2025-12-11	47.5000	48.6800	47.5000	48.6800	+22.465%	2	70	+2.732%
2025-12-10	31.6900	39.7500	31.6900	39.7500	+20.455%	3	70	+25.811%
2025-12-09	33.0000	33.0000	33.0000	33.0000	+2.772%	1	68	+51.545%
2025-12-08	31.9000	32.1100	31.9000	32.1100	-30.543%	3	68	+55.746%
2025-11-25	46.2300	46.2300	46.2300	46.2300	+5.188%	1	68	+8.177%
2025-11-24	43.9500	43.9500	43.9500	43.9500	+4.494%	1	67	+13.788%
2025-11-21	42.0600	42.0600	42.0600	42.0600	+16.510%	1	68	+18.902%
2025-11-18	36.1000	36.1000	36.1000	36.1000	-18.510%	2	68	+38.532%
2025-11-12	44.3000	44.3000	44.3000	44.3000	+5.854%	1	68	+12.889%
2025-11-11	41.8500	41.8500	41.8500	41.8500	+0.480%	1	68	+19.498%
2025-11-10	41.6500	41.6500	41.6500	41.6500	+6.987%	1	68	+20.072%
2025-11-05	39.2000	39.2000	38.9300	38.9300	-5.624%	3	69	+28.461%
2025-11-04	41.2500	41.2500	41.2500	41.2500	-20.704%	1	70	+21.236%
2025-11-03	54.1000	54.1500	52.0200	52.0200	-8.897%	3	66	-3.864%
2025-10-30	55.8200	58.7000	55.8200	57.1000	+4.102%	4	66	-12.417%
2025-10-29	54.9000	54.9500	54.8500	54.8500	-7.893%	5	63	-8.824%
2025-10-28	61.5700	61.7400	57.0000	59.5500	-10.653%	15	58	-16.020%
2025-10-16	66.6500	66.6500	66.6500	66.6500	-20.655%	2	46	-24.966%
2025-10-01	84.0000	84.0000	84.0000	84.0000	-2.280%	2	44	-40.464%
2025-09-29	85.9600	85.9600	85.9600	85.9600	-5.069%	1	44	-41.822%
2025-09-23	90.5500	90.5500	90.5500	90.5500	-0.505%	1	44	-44.771%
2025-09-22	92.0000	92.0000	91.0100	91.0100	+10.182%	3	44	-45.050%
2025-09-16	82.6000	82.6000	82.6000	82.6000	-13.824%	4	44	-39.455%
2025-09-15	95.8500	95.8500	95.8500	95.8500	-20.025%	1	44	-47.825%
2025-08-28	119.8500	119.8500	119.8500	119.8500	+3.811%	1	45	-58.273%
2025-08-27	112.7500	115.6800	112.7500	115.4500	+30.378%	28	45	-56.683%
2025-08-21	88.5500	88.5500	88.5500	88.5500	-1.095%	1	66	-43.523%
2025-08-20	89.5300	89.5300	89.5300	89.5300	+22.711%	1	66	-44.142%
2025-08-11	72.3500	72.9600	72.3500	72.9600	-11.564%	2	66	-31.456%
2025-08-04	82.5000	82.5000	82.5000	82.5000	-15.816%	1	67	-39.382%
2025-07-29	96.0000	103.0000	96.0000	98.0000	-12.108%	5	66	-48.969%
2025-07-28	111.5000	111.5000	111.5000	111.5000	-0.108%	2	69	-55.148%
2025-07-22	111.6200	111.6200	111.6200	111.6200	+4.220%	1	71	-55.196%
2025-07-16	108.7900	108.7900	107.1000	107.1000	+2.243%	2	70	-53.305%
2025-07-11	104.7500	104.7500	104.7500	104.7500	-3.009%	2	70	-52.258%
2025-07-10	107.8000	108.0000	107.8000	108.0000	+7.838%	29	70	-53.694%
2025-07-03	100.1500	100.1500	100.1500	100.1500	+27.013%	1	65	-50.065%
2025-06-30	78.8500	78.8500	78.8500	78.8500	+4.189%	1	65	-36.576%
2025-06-27	75.6800	75.6800	75.6800	75.6800	+25.756%	1	65	-33.919%
2025-06-25	60.1800	60.1800	60.1800	60.1800	+18.839%	1	66	-16.899%
2025-06-23	50.6500	50.6500	50.6400	50.6400	-10.656%	2	66	-1.244%
2025-06-09	56.8000	57.4500	56.6800	56.6800	+9.000%	4	64	-11.768%
2025-06-03	52.0000	52.0000	52.0000	52.0000	+14.386%	1	60	-3.827%
2025-05-30	45.4600	45.4600	45.4600	45.4600	+2.851%	2	59	+10.009%
2025-05-29	44.2000	44.2000	44.2000	44.2000	+0.227%	1	58	+13.145%
2025-05-19	43.3900	44.1000	43.3900	44.1000	+3.838%	4	59	+13.401%
2025-05-15	43.6000	43.6000	42.0500	42.4700	+115.038%	12	59	+17.754%
2025-04-14	19.8000	19.8500	19.7500	19.7500	-29.464%	3	47	+153.215%
2025-03-27	28.0000	28.0000	28.0000	28.0000	-8.317%	1	47	+78.607%
2025-03-24	30.5400	30.5400	30.5400	30.5400	-17.660%	1	46	+63.752%
2025-02-20	37.0900	37.0900	37.0900	37.0900	-26.700%	2	46	+34.834%
2025-02-19	50.1500	50.6000	50.1500	50.6000	-14.757%	31	44	-1.166%
2025-01-31	59.3600	59.3600	59.3600	59.3600	+7.245%	10	17	-15.751%
2025-01-29	55.8500	55.8500	55.3500	55.3500	+3.130%	2	17	-9.648%
2025-01-28	53.6700	53.6700	53.6700	53.6700	+37.969%	5	17	-6.819%
2025-01-22	38.9000	38.9000	38.9000	38.9000	+3.183%	1	14	+28.560%
2024-12-30	37.7000	37.7000	37.7000	37.7000	-27.079%	6	14	+32.653%
2024-12-06	51.5000	51.7000	51.5000	51.7000	+19.981%	10	14	-3.269%
2024-11-22	43.2500	43.2500	43.0900	43.0900	+6.923%	4	10	+16.059%
2024-11-20	40.3000	40.3000	40.3000	40.3000	+70.042%	1	8	+24.094%
2024-10-15	23.6000	23.7000	23.6000	23.7000	0.000%	7	7	+111.013%