Dark

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

EOD

Sep 24, 2026

10.32+37.600%(+2.82)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.4000	11.3000	9.4000	10.3200	+37.600%	10	240	0.000%
2026-09-23	6.0000	7.7000	6.0000	7.5000	-11.032%	9	236	+37.600%
2026-09-22	12.0000	12.0000	8.1000	8.4300	-35.600%	17	232	+22.420%
2026-09-21	11.5000	13.0900	11.4000	13.0900	+11.404%	14	235	-21.161%
2026-09-18	11.9500	12.0300	11.7500	11.7500	-21.667%	26	232	-12.170%
2026-09-16	13.5000	15.0000	13.4000	15.0000	+21.951%	4	209	-31.200%
2026-09-15	14.0000	14.0000	12.3000	12.3000	-18.543%	4	207	-16.098%
2026-09-14	16.7800	16.7800	14.1200	15.1000	-13.714%	11	203	-31.656%
2026-09-11	17.7000	17.7000	17.5000	17.5000	+9.375%	9	199	-41.029%
2026-09-10	17.4000	17.4000	16.0000	16.0000	-25.581%	7	190	-35.500%
2026-09-08	20.6000	22.6000	20.3200	21.5000	+6.436%	9	187	-52.000%
2026-09-03	20.2000	20.3000	19.3000	20.2000	-3.580%	10	183	-48.911%
2026-09-02	21.0000	21.0200	20.5000	20.9500	-4.338%	17	180	-50.740%
2026-08-31	23.9000	24.8000	21.9000	21.9000	-24.742%	113	176	-52.877%
2026-08-28	31.8100	31.8100	28.7400	29.1000	-57.338%	7	85	-64.536%
2026-08-05	68.2100	68.2100	68.2100	68.2100	+2.525%	1	82	-84.870%
2026-07-29	66.5300	66.5300	66.5300	66.5300	-0.568%	87	83	-84.488%
2026-07-28	64.0000	66.9100	64.0000	66.9100	+45.869%	2	145	-84.576%
2026-07-24	45.8700	45.8700	45.8700	45.8700	-8.278%	1	146	-77.502%
2026-07-13	50.0100	50.0100	50.0100	50.0100	+9.551%	1	147	-79.364%
2026-07-06	45.6500	45.6500	45.6500	45.6500	-11.359%	1	146	-77.393%
2026-07-02	51.5000	51.5000	51.5000	51.5000	-2.221%	3	148	-79.961%
2026-06-23	52.6700	52.6700	52.6700	52.6700	-18.969%	10	148	-80.406%
2026-06-16	66.2000	66.2000	65.0000	65.0000	+22.642%	4	138	-84.123%
2026-06-12	47.0000	53.0000	47.0000	53.0000	+29.268%	4	141	-80.528%
2026-06-10	41.0000	41.0000	41.0000	41.0000	-9.692%	8	141	-74.829%
2026-06-09	45.4000	45.4000	45.4000	45.4000	-16.236%	8	149	-77.269%
2026-06-03	50.5900	54.2000	50.5900	54.2000	+4.391%	4	144	-80.959%
2026-06-02	52.4000	52.4000	51.9200	51.9200	+3.840%	3	145	-80.123%
2026-06-01	42.8000	50.0000	42.7000	50.0000	+4.145%	3	148	-79.360%
2026-05-29	46.6300	48.3200	46.5200	48.0100	+6.452%	4	149	-78.504%
2026-05-27	45.1000	45.1000	45.1000	45.1000	+17.295%	2	146	-77.118%
2026-05-26	39.0000	39.0000	38.4500	38.4500	+17.226%	2	146	-73.160%
2026-05-20	23.9900	32.8000	23.9900	32.8000	+10.811%	16	145	-68.537%
2026-05-19	28.2000	29.6000	28.2000	29.6000	-1.003%	5	149	-65.135%
2026-05-18	30.1000	30.1000	29.9000	29.9000	-12.059%	2	149	-65.485%
2026-05-15	33.5000	34.0000	33.5000	34.0000	-8.108%	3	149	-69.647%
2026-05-14	37.0000	37.0000	37.0000	37.0000	+1.093%	20	147	-72.108%
2026-05-11	36.6000	36.6000	36.6000	36.6000	-14.884%	1	146	-71.803%
2026-05-08	45.1000	45.1000	43.0000	43.0000	-9.283%	11	147	-76.000%
2026-05-06	43.5000	47.4000	43.1500	47.4000	+27.078%	7	147	-78.228%
2026-05-05	37.3000	37.3000	37.3000	37.3000	+2.388%	1	149	-72.332%
2026-05-04	35.3000	36.4300	35.3000	36.4300	-5.597%	2	148	-71.672%
2026-05-01	39.5000	39.9500	38.5900	38.5900	+10.510%	4	146	-73.257%
2026-04-27	36.9900	36.9900	34.9200	34.9200	-9.721%	30	146	-70.447%
2026-04-22	39.6000	39.6000	38.6800	38.6800	-18.978%	3	119	-73.320%
2026-04-20	44.9000	47.7400	44.9000	47.7400	-12.564%	4	116	-78.383%
2026-04-17	51.0000	56.6000	51.0000	54.6000	+33.824%	76	115	-81.099%
2026-04-16	44.2500	44.2500	40.8000	40.8000	-12.446%	6	89	-74.706%
2026-04-15	47.0000	47.0000	46.6000	46.6000	-9.515%	12	93	-77.854%
2026-04-14	50.5000	51.5000	50.5000	51.5000	+9.087%	6	87	-79.961%
2026-04-13	47.5800	47.5800	47.2100	47.2100	+2.966%	2	83	-78.140%
2026-04-10	48.0000	48.2000	45.8000	45.8500	-3.107%	10	82	-77.492%
2026-04-09	47.6000	47.6000	47.3200	47.3200	-5.455%	5	81	-78.191%
2026-04-08	60.0000	60.0000	49.8600	50.0500	+5.971%	11	82	-79.381%
2026-04-06	47.2300	47.2300	47.2300	47.2300	+18.937%	1	79	-78.149%
2026-03-27	39.7100	39.7100	39.7100	39.7100	-18.090%	1	78	-74.012%
2026-03-23	48.4800	48.4800	48.4800	48.4800	-4.171%	1	77	-78.713%
2026-03-16	54.0700	54.0700	50.5900	50.5900	+12.547%	3	77	-79.601%
2026-03-12	46.1000	46.1000	44.6000	44.9500	-16.759%	6	78	-77.041%
2026-03-10	56.4500	56.4500	54.0000	54.0000	+14.528%	3	73	-80.889%
2026-03-09	47.1500	47.1500	47.1500	47.1500	-34.768%	1	73	-78.112%
2026-02-26	72.2800	72.2800	72.2800	72.2800	-11.389%	1	74	-85.722%
2026-02-17	81.5700	81.5700	81.5700	81.5700	+1.645%	1	75	-87.348%
2026-02-13	80.2500	80.2500	80.2500	80.2500	-17.599%	3	73	-87.140%
2026-02-10	97.3900	97.3900	97.3900	97.3900	+8.211%	1	73	-89.403%
2026-02-06	89.5000	90.0000	89.5000	90.0000	+18.640%	3	73	-88.533%
2026-01-30	76.4100	76.7500	74.8500	75.8600	-20.740%	13	75	-86.396%
2026-01-29	83.0000	95.8000	83.0000	95.7100	+54.745%	8	76	-89.217%
2026-01-28	61.8500	61.8500	61.8500	61.8500	+46.529%	6	81	-83.314%
2026-01-20	42.2100	42.2100	42.2100	42.2100	-9.226%	1	81	-75.551%
2026-01-16	44.4000	46.5000	44.4000	46.5000	+0.324%	2	78	-77.806%
2026-01-14	46.8500	46.8500	46.3500	46.3500	-12.547%	5	78	-77.735%
2026-01-13	52.0000	53.0000	52.0000	53.0000	-22.988%	2	76	-80.528%
2026-01-09	68.4400	68.8200	68.4400	68.8200	+17.641%	2	76	-85.004%
2026-01-06	56.2300	58.5000	56.2300	58.5000	+23.941%	16	78	-82.359%
2026-01-05	49.7500	49.7500	47.2000	47.2000	-2.277%	2	80	-78.136%
2026-01-02	48.3000	48.3000	48.3000	48.3000	-0.371%	1	80	-78.634%
2025-12-31	48.3500	48.4800	48.3500	48.4800	-4.000%	3	79	-78.713%
2025-12-30	50.5000	50.5000	50.5000	50.5000	+0.498%	1	79	-79.564%
2025-12-29	50.2500	50.2500	50.2500	50.2500	-11.842%	1	79	-79.463%
2025-12-23	57.0000	57.0000	57.0000	57.0000	-8.873%	1	78	-81.895%
2025-12-22	62.5500	62.5500	62.5500	62.5500	+0.887%	10	77	-83.501%
2025-12-19	62.0000	62.0000	62.0000	62.0000	+16.981%	1	87	-83.355%
2025-12-17	55.3400	55.5200	53.0000	53.0000	+1.338%	17	87	-80.528%
2025-12-16	52.3000	52.3000	52.3000	52.3000	-1.876%	1	71	-80.268%
2025-12-15	53.3000	53.3000	53.3000	53.3000	+9.491%	1	71	-80.638%
2025-12-11	47.5000	48.6800	47.5000	48.6800	+22.465%	2	70	-78.800%
2025-12-10	31.6900	39.7500	31.6900	39.7500	+20.455%	3	70	-74.038%
2025-12-09	33.0000	33.0000	33.0000	33.0000	+2.772%	1	68	-68.727%
2025-12-08	31.9000	32.1100	31.9000	32.1100	-30.543%	3	68	-67.860%
2025-11-25	46.2300	46.2300	46.2300	46.2300	+5.188%	1	68	-77.677%
2025-11-24	43.9500	43.9500	43.9500	43.9500	+4.494%	1	67	-76.519%
2025-11-21	42.0600	42.0600	42.0600	42.0600	+16.510%	1	68	-75.464%
2025-11-18	36.1000	36.1000	36.1000	36.1000	-18.510%	2	68	-71.413%
2025-11-12	44.3000	44.3000	44.3000	44.3000	+5.854%	1	68	-76.704%
2025-11-11	41.8500	41.8500	41.8500	41.8500	+0.480%	1	68	-75.341%
2025-11-10	41.6500	41.6500	41.6500	41.6500	+6.987%	1	68	-75.222%
2025-11-05	39.2000	39.2000	38.9300	38.9300	-5.624%	3	69	-73.491%
2025-11-04	41.2500	41.2500	41.2500	41.2500	-20.704%	1	70	-74.982%
2025-11-03	54.1000	54.1500	52.0200	52.0200	-8.897%	3	66	-80.161%
2025-10-30	55.8200	58.7000	55.8200	57.1000	+4.102%	4	66	-81.926%
2025-10-29	54.9000	54.9500	54.8500	54.8500	-7.893%	5	63	-81.185%
2025-10-28	61.5700	61.7400	57.0000	59.5500	-10.653%	15	58	-82.670%
2025-10-16	66.6500	66.6500	66.6500	66.6500	-20.655%	2	46	-84.516%
2025-10-01	84.0000	84.0000	84.0000	84.0000	-2.280%	2	44	-87.714%
2025-09-29	85.9600	85.9600	85.9600	85.9600	-5.069%	1	44	-87.994%
2025-09-23	90.5500	90.5500	90.5500	90.5500	-0.505%	1	44	-88.603%
2025-09-22	92.0000	92.0000	91.0100	91.0100	+10.182%	3	44	-88.661%
2025-09-16	82.6000	82.6000	82.6000	82.6000	-13.824%	4	44	-87.506%
2025-09-15	95.8500	95.8500	95.8500	95.8500	-20.025%	1	44	-89.233%
2025-08-28	119.8500	119.8500	119.8500	119.8500	+3.811%	1	45	-91.389%
2025-08-27	112.7500	115.6800	112.7500	115.4500	+30.378%	28	45	-91.061%
2025-08-21	88.5500	88.5500	88.5500	88.5500	-1.095%	1	66	-88.346%
2025-08-20	89.5300	89.5300	89.5300	89.5300	+22.711%	1	66	-88.473%
2025-08-11	72.3500	72.9600	72.3500	72.9600	-11.564%	2	66	-85.855%
2025-08-04	82.5000	82.5000	82.5000	82.5000	-15.816%	1	67	-87.491%
2025-07-29	96.0000	103.0000	96.0000	98.0000	-12.108%	5	66	-89.469%
2025-07-28	111.5000	111.5000	111.5000	111.5000	-0.108%	2	69	-90.744%
2025-07-22	111.6200	111.6200	111.6200	111.6200	+4.220%	1	71	-90.754%
2025-07-16	108.7900	108.7900	107.1000	107.1000	+2.243%	2	70	-90.364%
2025-07-11	104.7500	104.7500	104.7500	104.7500	-3.009%	2	70	-90.148%
2025-07-10	107.8000	108.0000	107.8000	108.0000	+7.838%	29	70	-90.444%
2025-07-03	100.1500	100.1500	100.1500	100.1500	+27.013%	1	65	-89.695%
2025-06-30	78.8500	78.8500	78.8500	78.8500	+4.189%	1	65	-86.912%
2025-06-27	75.6800	75.6800	75.6800	75.6800	+25.756%	1	65	-86.364%
2025-06-25	60.1800	60.1800	60.1800	60.1800	+18.839%	1	66	-82.851%
2025-06-23	50.6500	50.6500	50.6400	50.6400	-10.656%	2	66	-79.621%
2025-06-09	56.8000	57.4500	56.6800	56.6800	+9.000%	4	64	-81.793%
2025-06-03	52.0000	52.0000	52.0000	52.0000	+14.386%	1	60	-80.154%
2025-05-30	45.4600	45.4600	45.4600	45.4600	+2.851%	2	59	-77.299%
2025-05-29	44.2000	44.2000	44.2000	44.2000	+0.227%	1	58	-76.652%
2025-05-19	43.3900	44.1000	43.3900	44.1000	+3.838%	4	59	-76.599%
2025-05-15	43.6000	43.6000	42.0500	42.4700	+115.038%	12	59	-75.700%
2025-04-14	19.8000	19.8500	19.7500	19.7500	-29.464%	3	47	-47.747%
2025-03-27	28.0000	28.0000	28.0000	28.0000	-8.317%	1	47	-63.143%
2025-03-24	30.5400	30.5400	30.5400	30.5400	-17.660%	1	46	-66.208%
2025-02-20	37.0900	37.0900	37.0900	37.0900	-26.700%	2	46	-72.176%
2025-02-19	50.1500	50.6000	50.1500	50.6000	-14.757%	31	44	-79.605%
2025-01-31	59.3600	59.3600	59.3600	59.3600	+7.245%	10	17	-82.615%
2025-01-29	55.8500	55.8500	55.3500	55.3500	+3.130%	2	17	-81.355%
2025-01-28	53.6700	53.6700	53.6700	53.6700	+37.969%	5	17	-80.771%
2025-01-22	38.9000	38.9000	38.9000	38.9000	+3.183%	1	14	-73.470%
2024-12-30	37.7000	37.7000	37.7000	37.7000	-27.079%	6	14	-72.626%
2024-12-06	51.5000	51.7000	51.5000	51.7000	+19.981%	10	14	-80.039%
2024-11-22	43.2500	43.2500	43.0900	43.0900	+6.923%	4	10	-76.050%
2024-11-20	40.3000	40.3000	40.3000	40.3000	+70.042%	1	8	-74.392%
2024-10-15	23.6000	23.7000	23.6000	23.7000	0.000%	7	7	-56.456%