Dark

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

EOD

Jul 13, 2026

44.82+14.629%(+5.72)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	39.8000	44.9000	39.8000	44.8200	+14.629%	3	159	0.000%
2026-07-09	39.3000	39.3000	39.1000	39.1000	-0.509%	10	161	+14.629%
2026-07-06	41.2500	41.2500	39.3000	39.3000	-40.947%	14	168	+14.046%
2026-06-24	67.0000	67.0000	66.2000	66.5500	+15.138%	5	155	-32.652%
2026-06-22	57.8000	57.8000	57.8000	57.8000	+2.847%	3	156	-22.457%
2026-06-17	56.2000	56.2000	56.2000	56.2000	+20.214%	1	159	-20.249%
2026-06-12	46.7500	46.7500	46.7500	46.7500	+28.788%	1	159	-4.128%
2026-06-09	36.3000	36.3000	36.3000	36.3000	-6.443%	1	159	+23.471%
2026-06-08	38.8000	38.8000	38.8000	38.8000	-13.004%	1	160	+15.515%
2026-06-05	44.6000	44.6000	44.6000	44.6000	-14.395%	2	159	+0.493%
2026-06-04	43.0000	52.1000	43.0000	52.1000	+9.454%	2	157	-13.973%
2026-06-02	46.6900	47.6000	46.6900	47.6000	+14.561%	4	157	-5.840%
2026-06-01	41.5500	41.5500	41.5500	41.5500	-5.094%	1	156	+7.870%
2026-05-29	43.7800	43.7800	43.7800	43.7800	+94.578%	1	157	+2.376%
2026-05-20	22.1000	22.5000	22.0000	22.5000	-7.787%	14	156	+99.200%
2026-05-19	24.4000	24.4000	24.4000	24.4000	-18.667%	7	166	+83.689%
2026-05-15	29.7000	30.4000	29.7000	30.0000	-8.537%	10	166	+49.400%
2026-05-11	32.2000	32.8000	32.2000	32.8000	-19.726%	4	168	+36.646%
2026-05-08	40.8600	40.8600	40.8600	40.8600	-2.714%	1	169	+9.692%
2026-05-07	45.3000	45.3000	42.0000	42.0000	+34.615%	12	169	+6.714%
2026-05-05	31.2000	31.2000	31.2000	31.2000	+0.645%	1	158	+43.654%
2026-05-04	31.0000	31.0000	31.0000	31.0000	-10.093%	1	158	+44.581%
2026-05-01	34.2000	34.4800	34.1000	34.4800	+0.819%	3	158	+29.988%
2026-04-30	35.8500	38.0000	34.2000	34.2000	+3.636%	3	158	+31.053%
2026-04-27	33.0000	33.0000	33.0000	33.0000	-1.198%	1	158	+35.818%
2026-04-23	33.1100	33.4000	33.1100	33.4000	-4.298%	2	157	+34.192%
2026-04-22	37.1000	37.1000	34.7000	34.9000	-30.060%	90	156	+28.424%
2026-04-17	51.2000	51.4000	49.9000	49.9000	+10.889%	11	69	-10.180%
2026-04-14	45.0000	45.0000	45.0000	45.0000	-5.263%	2	68	-0.400%
2026-04-08	56.0000	56.0000	47.5000	47.5000	+26.667%	9	66	-5.642%
2026-03-31	37.5000	37.5000	37.5000	37.5000	+3.734%	5	67	+19.520%
2026-03-30	37.1500	37.1500	36.1500	36.1500	-0.413%	3	63	+23.983%
2026-03-27	42.4000	42.4000	36.3000	36.3000	-8.101%	2	61	+23.471%
2026-03-20	39.5000	39.5000	39.5000	39.5000	-0.554%	1	61	+13.468%
2026-03-19	39.7200	39.7200	39.7200	39.7200	-19.546%	2	60	+12.840%
2026-03-16	49.3700	49.3700	49.3700	49.3700	+10.152%	2	61	-9.216%
2026-03-13	44.8000	44.8200	44.8000	44.8200	+9.718%	4	60	0.000%
2026-03-12	40.8000	41.4500	40.6500	40.8500	-14.896%	10	56	+9.718%
2026-03-03	48.0000	48.0000	48.0000	48.0000	-46.019%	1	48	-6.625%
2026-02-09	86.9500	88.9200	86.9500	88.9200	+3.395%	3	49	-49.595%
2026-02-06	86.0000	86.0000	86.0000	86.0000	+16.216%	2	50	-47.884%
2026-02-05	74.0000	74.0000	74.0000	74.0000	+2.493%	2	50	-39.432%
2026-02-04	72.2000	72.2000	72.2000	72.2000	+5.263%	1	52	-37.922%
2026-01-30	73.0000	73.0000	68.5900	68.5900	-14.476%	5	52	-34.655%
2026-01-29	77.5000	80.2600	77.5000	80.2000	+107.503%	7	54	-44.115%
2026-01-20	38.6500	38.6500	38.6500	38.6500	-9.485%	1	59	+15.964%
2026-01-15	42.7000	42.7000	42.7000	42.7000	-13.475%	1	59	+4.965%
2026-01-13	49.3500	49.3500	49.3500	49.3500	-19.098%	1	58	-9.179%
2026-01-09	61.0000	61.0000	61.0000	61.0000	+0.993%	2	57	-26.525%
2026-01-08	60.4000	60.4000	60.4000	60.4000	+5.965%	1	59	-25.795%
2026-01-07	57.0000	57.0000	57.0000	57.0000	+24.590%	1	60	-21.368%
2025-12-30	45.7500	45.7500	45.7500	45.7500	+3.041%	2	59	-2.033%
2025-12-29	45.1500	45.1500	44.4000	44.4000	-7.307%	3	59	+0.946%
2025-12-26	47.9000	47.9000	47.9000	47.9000	-11.428%	1	61	-6.430%
2025-12-23	53.9600	54.0800	53.9600	54.0800	-5.372%	7	61	-17.123%
2025-12-19	53.4000	57.1500	53.4000	57.1500	+12.811%	4	54	-21.575%
2025-12-17	50.2200	50.6600	50.2200	50.6600	-2.201%	2	54	-11.528%
2025-12-15	51.8000	51.8000	51.8000	51.8000	+35.958%	1	52	-13.475%
2025-12-03	38.1000	38.1000	38.1000	38.1000	-4.391%	2	52	+17.638%
2025-11-24	39.8500	39.8500	39.8500	39.8500	+21.679%	1	50	+12.472%
2025-11-18	32.5800	32.7500	32.5500	32.7500	-35.404%	3	51	+36.855%
2025-10-30	50.8500	50.8500	50.7000	50.7000	-2.500%	2	48	-11.598%
2025-10-29	52.0000	52.0000	52.0000	52.0000	-1.608%	4	48	-13.808%
2025-10-28	55.0000	55.0000	52.8500	52.8500	-17.007%	5	44	-15.194%
2025-10-20	63.6700	63.6800	63.6700	63.6800	-11.617%	2	39	-29.617%
2025-10-15	72.0500	72.0500	72.0500	72.0500	-29.680%	1	37	-37.793%
2025-09-11	98.4100	102.4600	98.4100	102.4600	-7.402%	26	37	-56.256%
2025-08-28	110.5900	110.6500	110.5900	110.6500	+24.117%	4	38	-59.494%
2025-08-22	89.1500	89.1500	89.1500	89.1500	+1.307%	1	38	-49.725%
2025-08-19	88.0000	88.0000	88.0000	88.0000	+21.614%	1	38	-49.068%
2025-08-12	72.3600	72.3600	72.3600	72.3600	-33.339%	1	37	-38.060%
2025-07-18	108.5500	108.5500	108.5500	108.5500	+16.370%	1	37	-58.710%
2025-07-07	93.2800	93.2800	93.2800	93.2800	+1.347%	1	37	-51.951%
2025-07-03	92.0400	92.0400	92.0400	92.0400	+6.713%	1	37	-51.304%
2025-07-02	86.2500	86.2500	86.2500	86.2500	+7.477%	18	37	-48.035%
2025-07-01	80.2500	80.2500	80.2500	80.2500	+11.536%	1	37	-44.150%
2025-06-27	67.6500	71.9500	67.6500	71.9500	+11.915%	19	37	-37.707%
2025-06-26	63.6200	64.2900	63.6200	64.2900	+27.813%	2	19	-30.285%
2025-06-05	50.3000	50.3000	50.3000	50.3000	+6.141%	1	19	-10.895%
2025-06-04	47.6500	47.6500	47.3900	47.3900	-0.754%	3	19	-5.423%
2025-06-03	47.7500	47.7500	47.7500	47.7500	+15.898%	1	19	-6.136%
2025-05-30	41.2000	41.2000	41.2000	41.2000	+3.414%	2	19	+8.786%
2025-05-19	39.8400	39.8400	39.8400	39.8400	+31.355%	1	18	+12.500%
2025-05-05	30.3300	30.3300	30.3300	30.3300	+84.265%	1	18	+47.774%
2025-04-15	16.4600	16.4600	16.4600	16.4600	-7.528%	1	18	+172.296%
2025-04-14	18.1000	18.1000	17.8000	17.8000	-28.226%	8	18	+151.798%
2025-03-27	24.8000	24.8000	24.8000	24.8000	+4.863%	1	10	+80.726%
2025-03-13	23.6500	23.6500	23.6500	23.6500	+20.663%	1	10	+89.514%
2025-03-11	19.6000	19.6000	19.6000	19.6000	-10.909%	6	10	+128.673%
2025-03-10	20.9500	22.0000	20.9500	22.0000	-6.383%	4	16	+103.727%
2025-03-07	24.0000	24.0000	23.5000	23.5000	-12.574%	14	16	+90.723%
2025-03-06	28.9500	28.9500	26.8800	26.8800	-18.938%	6	6	+66.741%
2025-02-21	33.1700	33.1700	33.1600	33.1600	-5.257%	4	6	+35.163%
2025-02-20	35.0000	35.0000	35.0000	35.0000	-20.000%	1	6	+28.057%
2025-02-11	43.7500	43.7500	43.7500	43.7500	-13.623%	1	7	+2.446%
2025-02-05	50.6500	50.6500	50.6500	50.6500	-3.524%	1	6	-11.510%
2025-01-31	54.5900	54.5900	52.5000	52.5000	+0.382%	6	7	-14.629%
2025-01-29	50.9800	52.3000	50.9800	52.3000	+46.869%	22	6	-14.302%
2025-01-22	35.6100	35.6100	35.6100	35.6100	-2.438%	1	24	+25.864%
2025-01-17	36.5000	36.5000	36.5000	36.5000	+10.808%	40	3	+22.795%
2024-12-27	32.9400	32.9400	32.9400	32.9400	-13.293%	2	3	+36.066%
2024-11-12	37.9900	37.9900	37.9900	37.9900	0.000%	2	2	+17.978%