Dark

RCL20270115C290
RCL Jan 15 2027 290.00 Call (RCL270115C00290000)
option OPRA

EOD

Sep 24, 2026

7.90+45.488%(+2.47)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.1000	8.7900	6.3000	7.9000	+45.488%	11	263	0.000%
2026-09-23	4.6800	6.0000	4.6800	5.4300	-16.462%	23	255	+45.488%
2026-09-22	12.2000	12.2000	5.9800	6.5000	-27.130%	38	242	+21.538%
2026-09-21	8.9200	8.9200	8.9200	8.9200	-3.043%	1	210	-11.435%
2026-09-18	9.5000	9.5500	9.2000	9.2000	-10.244%	29	210	-14.130%
2026-09-17	10.3000	10.3000	10.2500	10.2500	-4.562%	4	215	-22.927%
2026-09-16	9.9700	10.7400	9.9700	10.7400	+3.269%	3	215	-26.443%
2026-09-15	10.4000	10.4000	10.4000	10.4000	-6.726%	2	212	-24.038%
2026-09-14	11.1500	11.1500	11.1500	11.1500	-21.479%	2	210	-29.148%
2026-09-11	14.3000	14.4000	14.2000	14.2000	+6.847%	14	208	-44.366%
2026-09-10	14.1000	14.5000	13.2900	13.2900	-2.993%	9	194	-40.557%
2026-09-09	13.4800	13.7000	13.4800	13.7000	-16.970%	3	188	-42.336%
2026-09-08	16.5000	16.5000	16.5000	16.5000	-0.602%	1	187	-52.121%
2026-09-03	17.5000	17.5000	15.0900	16.6000	-4.046%	13	188	-52.410%
2026-09-01	19.0000	19.0000	16.5800	17.3000	-14.778%	18	177	-54.335%
2026-08-31	21.4200	21.4200	20.3000	20.3000	-17.814%	3	160	-61.084%
2026-08-28	24.7000	24.7000	24.7000	24.7000	-10.182%	1	159	-68.016%
2026-08-27	29.0000	29.0000	27.5000	27.5000	-11.290%	2	159	-71.273%
2026-08-24	31.5000	31.5000	30.4000	31.0000	+0.065%	4	158	-74.516%
2026-08-21	30.5000	33.1000	30.5000	30.9800	+6.680%	5	156	-74.500%
2026-08-20	31.3900	31.3900	27.7000	29.0400	-52.393%	10	155	-72.796%
2026-08-05	61.0000	61.0000	61.0000	61.0000	+10.909%	1	152	-87.049%
2026-07-31	55.0000	55.0000	55.0000	55.0000	-12.560%	1	153	-85.636%
2026-07-29	62.9000	62.9000	62.9000	62.9000	+5.290%	2	154	-87.440%
2026-07-28	57.0000	59.7400	57.0000	59.7400	+46.064%	3	154	-86.776%
2026-07-27	45.5000	45.5000	40.9000	40.9000	-8.746%	9	158	-80.685%
2026-07-13	39.8000	44.9000	39.8000	44.8200	+14.629%	3	159	-82.374%
2026-07-09	39.3000	39.3000	39.1000	39.1000	-0.509%	10	161	-79.795%
2026-07-06	41.2500	41.2500	39.3000	39.3000	-40.947%	14	168	-79.898%
2026-06-24	67.0000	67.0000	66.2000	66.5500	+15.138%	5	155	-88.129%
2026-06-22	57.8000	57.8000	57.8000	57.8000	+2.847%	3	156	-86.332%
2026-06-17	56.2000	56.2000	56.2000	56.2000	+20.214%	1	159	-85.943%
2026-06-12	46.7500	46.7500	46.7500	46.7500	+28.788%	1	159	-83.102%
2026-06-09	36.3000	36.3000	36.3000	36.3000	-6.443%	1	159	-78.237%
2026-06-08	38.8000	38.8000	38.8000	38.8000	-13.004%	1	160	-79.639%
2026-06-05	44.6000	44.6000	44.6000	44.6000	-14.395%	2	159	-82.287%
2026-06-04	43.0000	52.1000	43.0000	52.1000	+9.454%	2	157	-84.837%
2026-06-02	46.6900	47.6000	46.6900	47.6000	+14.561%	4	157	-83.403%
2026-06-01	41.5500	41.5500	41.5500	41.5500	-5.094%	1	156	-80.987%
2026-05-29	43.7800	43.7800	43.7800	43.7800	+94.578%	1	157	-81.955%
2026-05-20	22.1000	22.5000	22.0000	22.5000	-7.787%	14	156	-64.889%
2026-05-19	24.4000	24.4000	24.4000	24.4000	-18.667%	7	166	-67.623%
2026-05-15	29.7000	30.4000	29.7000	30.0000	-8.537%	10	166	-73.667%
2026-05-11	32.2000	32.8000	32.2000	32.8000	-19.726%	4	168	-75.915%
2026-05-08	40.8600	40.8600	40.8600	40.8600	-2.714%	1	169	-80.666%
2026-05-07	45.3000	45.3000	42.0000	42.0000	+34.615%	12	169	-81.190%
2026-05-05	31.2000	31.2000	31.2000	31.2000	+0.645%	1	158	-74.679%
2026-05-04	31.0000	31.0000	31.0000	31.0000	-10.093%	1	158	-74.516%
2026-05-01	34.2000	34.4800	34.1000	34.4800	+0.819%	3	158	-77.088%
2026-04-30	35.8500	38.0000	34.2000	34.2000	+3.636%	3	158	-76.901%
2026-04-27	33.0000	33.0000	33.0000	33.0000	-1.198%	1	158	-76.061%
2026-04-23	33.1100	33.4000	33.1100	33.4000	-4.298%	2	157	-76.347%
2026-04-22	37.1000	37.1000	34.7000	34.9000	-30.060%	90	156	-77.364%
2026-04-17	51.2000	51.4000	49.9000	49.9000	+10.889%	11	69	-84.168%
2026-04-14	45.0000	45.0000	45.0000	45.0000	-5.263%	2	68	-82.444%
2026-04-08	56.0000	56.0000	47.5000	47.5000	+26.667%	9	66	-83.368%
2026-03-31	37.5000	37.5000	37.5000	37.5000	+3.734%	5	67	-78.933%
2026-03-30	37.1500	37.1500	36.1500	36.1500	-0.413%	3	63	-78.147%
2026-03-27	42.4000	42.4000	36.3000	36.3000	-8.101%	2	61	-78.237%
2026-03-20	39.5000	39.5000	39.5000	39.5000	-0.554%	1	61	-80.000%
2026-03-19	39.7200	39.7200	39.7200	39.7200	-19.546%	2	60	-80.111%
2026-03-16	49.3700	49.3700	49.3700	49.3700	+10.152%	2	61	-83.998%
2026-03-13	44.8000	44.8200	44.8000	44.8200	+9.718%	4	60	-82.374%
2026-03-12	40.8000	41.4500	40.6500	40.8500	-14.896%	10	56	-80.661%
2026-03-03	48.0000	48.0000	48.0000	48.0000	-46.019%	1	48	-83.542%
2026-02-09	86.9500	88.9200	86.9500	88.9200	+3.395%	3	49	-91.116%
2026-02-06	86.0000	86.0000	86.0000	86.0000	+16.216%	2	50	-90.814%
2026-02-05	74.0000	74.0000	74.0000	74.0000	+2.493%	2	50	-89.324%
2026-02-04	72.2000	72.2000	72.2000	72.2000	+5.263%	1	52	-89.058%
2026-01-30	73.0000	73.0000	68.5900	68.5900	-14.476%	5	52	-88.482%
2026-01-29	77.5000	80.2600	77.5000	80.2000	+107.503%	7	54	-90.150%
2026-01-20	38.6500	38.6500	38.6500	38.6500	-9.485%	1	59	-79.560%
2026-01-15	42.7000	42.7000	42.7000	42.7000	-13.475%	1	59	-81.499%
2026-01-13	49.3500	49.3500	49.3500	49.3500	-19.098%	1	58	-83.992%
2026-01-09	61.0000	61.0000	61.0000	61.0000	+0.993%	2	57	-87.049%
2026-01-08	60.4000	60.4000	60.4000	60.4000	+5.965%	1	59	-86.921%
2026-01-07	57.0000	57.0000	57.0000	57.0000	+24.590%	1	60	-86.140%
2025-12-30	45.7500	45.7500	45.7500	45.7500	+3.041%	2	59	-82.732%
2025-12-29	45.1500	45.1500	44.4000	44.4000	-7.307%	3	59	-82.207%
2025-12-26	47.9000	47.9000	47.9000	47.9000	-11.428%	1	61	-83.507%
2025-12-23	53.9600	54.0800	53.9600	54.0800	-5.372%	7	61	-85.392%
2025-12-19	53.4000	57.1500	53.4000	57.1500	+12.811%	4	54	-86.177%
2025-12-17	50.2200	50.6600	50.2200	50.6600	-2.201%	2	54	-84.406%
2025-12-15	51.8000	51.8000	51.8000	51.8000	+35.958%	1	52	-84.749%
2025-12-03	38.1000	38.1000	38.1000	38.1000	-4.391%	2	52	-79.265%
2025-11-24	39.8500	39.8500	39.8500	39.8500	+21.679%	1	50	-80.176%
2025-11-18	32.5800	32.7500	32.5500	32.7500	-35.404%	3	51	-75.878%
2025-10-30	50.8500	50.8500	50.7000	50.7000	-2.500%	2	48	-84.418%
2025-10-29	52.0000	52.0000	52.0000	52.0000	-1.608%	4	48	-84.808%
2025-10-28	55.0000	55.0000	52.8500	52.8500	-17.007%	5	44	-85.052%
2025-10-20	63.6700	63.6800	63.6700	63.6800	-11.617%	2	39	-87.594%
2025-10-15	72.0500	72.0500	72.0500	72.0500	-29.680%	1	37	-89.035%
2025-09-11	98.4100	102.4600	98.4100	102.4600	-7.402%	26	37	-92.290%
2025-08-28	110.5900	110.6500	110.5900	110.6500	+24.117%	4	38	-92.860%
2025-08-22	89.1500	89.1500	89.1500	89.1500	+1.307%	1	38	-91.139%
2025-08-19	88.0000	88.0000	88.0000	88.0000	+21.614%	1	38	-91.023%
2025-08-12	72.3600	72.3600	72.3600	72.3600	-33.339%	1	37	-89.082%
2025-07-18	108.5500	108.5500	108.5500	108.5500	+16.370%	1	37	-92.722%
2025-07-07	93.2800	93.2800	93.2800	93.2800	+1.347%	1	37	-91.531%
2025-07-03	92.0400	92.0400	92.0400	92.0400	+6.713%	1	37	-91.417%
2025-07-02	86.2500	86.2500	86.2500	86.2500	+7.477%	18	37	-90.841%
2025-07-01	80.2500	80.2500	80.2500	80.2500	+11.536%	1	37	-90.156%
2025-06-27	67.6500	71.9500	67.6500	71.9500	+11.915%	19	37	-89.020%
2025-06-26	63.6200	64.2900	63.6200	64.2900	+27.813%	2	19	-87.712%
2025-06-05	50.3000	50.3000	50.3000	50.3000	+6.141%	1	19	-84.294%
2025-06-04	47.6500	47.6500	47.3900	47.3900	-0.754%	3	19	-83.330%
2025-06-03	47.7500	47.7500	47.7500	47.7500	+15.898%	1	19	-83.455%
2025-05-30	41.2000	41.2000	41.2000	41.2000	+3.414%	2	19	-80.825%
2025-05-19	39.8400	39.8400	39.8400	39.8400	+31.355%	1	18	-80.171%
2025-05-05	30.3300	30.3300	30.3300	30.3300	+84.265%	1	18	-73.953%
2025-04-15	16.4600	16.4600	16.4600	16.4600	-7.528%	1	18	-52.005%
2025-04-14	18.1000	18.1000	17.8000	17.8000	-28.226%	8	18	-55.618%
2025-03-27	24.8000	24.8000	24.8000	24.8000	+4.863%	1	10	-68.145%
2025-03-13	23.6500	23.6500	23.6500	23.6500	+20.663%	1	10	-66.596%
2025-03-11	19.6000	19.6000	19.6000	19.6000	-10.909%	6	10	-59.694%
2025-03-10	20.9500	22.0000	20.9500	22.0000	-6.383%	4	16	-64.091%
2025-03-07	24.0000	24.0000	23.5000	23.5000	-12.574%	14	16	-66.383%
2025-03-06	28.9500	28.9500	26.8800	26.8800	-18.938%	6	6	-70.610%
2025-02-21	33.1700	33.1700	33.1600	33.1600	-5.257%	4	6	-76.176%
2025-02-20	35.0000	35.0000	35.0000	35.0000	-20.000%	1	6	-77.429%
2025-02-11	43.7500	43.7500	43.7500	43.7500	-13.623%	1	7	-81.943%
2025-02-05	50.6500	50.6500	50.6500	50.6500	-3.524%	1	6	-84.403%
2025-01-31	54.5900	54.5900	52.5000	52.5000	+0.382%	6	7	-84.952%
2025-01-29	50.9800	52.3000	50.9800	52.3000	+46.869%	22	6	-84.895%
2025-01-22	35.6100	35.6100	35.6100	35.6100	-2.438%	1	24	-77.815%
2025-01-17	36.5000	36.5000	36.5000	36.5000	+10.808%	40	3	-78.356%
2024-12-27	32.9400	32.9400	32.9400	32.9400	-13.293%	2	3	-76.017%
2024-11-12	37.9900	37.9900	37.9900	37.9900	0.000%	2	2	-79.205%