Dark

RCL20270115C300
RCL Jan 15 2027 300.00 Call (RCL270115C00300000)
option OPRA

EOD

Jul 14, 2026

33.95-5.956%(-2.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	33.9500	33.9500	33.9500	33.9500	-5.956%	1	276	0.000%
2026-07-09	33.1800	36.1000	33.1800	36.1000	+11.938%	6	276	-5.956%
2026-07-08	32.2500	32.2500	32.2500	32.2500	+3.365%	9	276	+5.271%
2026-07-07	33.7000	33.7000	31.1000	31.2000	-9.696%	15	276	+8.814%
2026-07-06	35.7000	35.7000	34.5500	34.5500	-11.817%	2	272	-1.737%
2026-07-02	39.1800	39.1800	39.1800	39.1800	-29.848%	1	273	-13.349%
2026-06-30	56.4900	56.8000	55.8000	55.8500	-2.616%	8	273	-39.212%
2026-06-29	57.3500	57.3500	57.3500	57.3500	-13.106%	3	275	-40.802%
2026-06-25	66.0000	66.0000	66.0000	66.0000	+30.952%	2	275	-48.561%
2026-06-23	50.3000	50.4000	50.3000	50.4000	-5.759%	2	277	-32.639%
2026-06-22	52.9400	53.4800	52.9400	53.4800	-1.691%	6	278	-36.518%
2026-06-18	53.0000	54.4000	52.9300	54.4000	+14.526%	10	274	-37.592%
2026-06-17	50.4700	50.4700	47.5000	47.5000	-12.232%	4	274	-28.526%
2026-06-15	54.1200	54.1200	54.1200	54.1200	+64.000%	2	274	-37.269%
2026-06-11	33.0000	33.0000	33.0000	33.0000	+9.927%	3	274	+2.879%
2026-06-10	30.0200	30.0200	30.0200	30.0200	-7.914%	4	274	+13.091%
2026-06-09	34.5000	34.5000	32.6000	32.6000	-11.413%	3	278	+4.141%
2026-06-08	36.8000	36.8000	36.8000	36.8000	-20.000%	1	276	-7.745%
2026-06-04	39.3000	46.0000	39.3000	46.0000	+3.371%	8	275	-26.196%
2026-06-03	41.2000	44.5000	41.1000	44.5000	+3.826%	5	272	-23.708%
2026-06-02	40.4800	43.1100	40.4800	42.8600	+7.688%	5	268	-20.789%
2026-05-29	39.8000	39.8000	39.8000	39.8000	+5.851%	4	267	-14.698%
2026-05-28	37.6000	37.6000	37.6000	37.6000	+5.915%	1	267	-9.707%
2026-05-27	38.2000	38.2000	35.4900	35.5000	+14.516%	4	266	-4.366%
2026-05-26	30.0000	32.2000	30.0000	31.0000	+7.081%	15	264	+9.516%
2026-05-22	27.6000	29.0000	27.6000	28.9500	+3.393%	15	262	+17.271%
2026-05-21	28.0000	28.0000	28.0000	28.0000	+2.377%	1	271	+21.250%
2026-05-20	18.5000	27.3500	18.5000	27.3500	+18.143%	17	271	+24.132%
2026-05-19	21.0000	23.4200	20.0000	23.1500	-7.400%	37	262	+46.652%
2026-05-18	26.9000	26.9000	25.0000	25.0000	-6.297%	11	262	+35.800%
2026-05-15	26.1000	26.7000	26.1000	26.6800	-10.440%	12	262	+27.249%
2026-05-14	29.7900	29.7900	29.7900	29.7900	+4.526%	1	271	+13.964%
2026-05-13	27.2500	28.5000	27.2500	28.5000	+9.615%	7	270	+19.123%
2026-05-12	27.3300	27.3300	26.0000	26.0000	-8.451%	7	270	+30.577%
2026-05-11	29.9900	29.9900	27.7100	28.4000	-16.959%	16	270	+19.542%
2026-05-08	34.3100	34.3100	34.2000	34.2000	-8.311%	3	257	-0.731%
2026-05-07	37.3000	37.3000	37.3000	37.3000	-5.832%	1	257	-8.981%
2026-05-06	35.1000	39.6100	35.1000	39.6100	+54.245%	11	257	-14.289%
2026-05-04	26.5000	26.5000	25.6800	25.6800	-17.321%	6	254	+32.204%
2026-05-01	30.7000	31.0600	30.6000	31.0600	-18.047%	5	249	+9.305%
2026-04-30	34.0000	37.9000	33.4700	37.9000	+43.019%	5	249	-10.422%
2026-04-29	24.8000	26.5000	24.8000	26.5000	-3.636%	6	249	+28.113%
2026-04-28	28.5000	28.5000	27.5000	27.5000	-6.463%	19	246	+23.455%
2026-04-27	29.4000	29.4000	29.4000	29.4000	+1.379%	3	236	+15.476%
2026-04-24	29.0000	29.0000	29.0000	29.0000	-3.333%	1	233	+17.069%
2026-04-23	32.0000	32.0000	30.0000	30.0000	-3.226%	2	232	+13.167%
2026-04-22	33.3000	33.3000	31.0000	31.0000	-9.700%	19	230	+9.516%
2026-04-21	40.6000	40.6000	34.3300	34.3300	-18.456%	4	221	-1.107%
2026-04-17	42.0000	46.4000	41.8000	42.1000	+32.016%	49	221	-19.359%
2026-04-16	33.7300	33.7300	31.8900	31.8900	-20.275%	11	221	+6.460%
2026-04-15	40.3000	40.3000	40.0000	40.0000	+4.031%	42	221	-15.125%
2026-04-13	38.4500	38.4500	38.4500	38.4500	+1.211%	2	221	-11.704%
2026-04-10	40.0000	40.0000	37.9900	37.9900	-1.171%	2	221	-10.634%
2026-04-09	38.4400	38.4400	38.4400	38.4400	-1.183%	5	219	-11.681%
2026-04-08	48.5500	48.5500	38.9000	38.9000	+14.479%	3	216	-12.725%
2026-04-07	33.6700	33.9800	33.6700	33.9800	-12.872%	31	218	-0.088%
2026-04-06	39.0500	39.0500	39.0000	39.0000	-9.302%	5	188	-12.949%
2026-04-01	42.9900	43.0000	40.6000	43.0000	+27.596%	37	190	-21.047%
2026-03-31	33.4000	33.7000	33.4000	33.7000	+3.058%	6	154	+0.742%
2026-03-30	34.3000	34.4000	32.7000	32.7000	-2.242%	4	148	+3.823%
2026-03-27	37.7400	37.7400	32.9500	33.4500	-15.316%	6	147	+1.495%
2026-03-25	39.5000	39.5000	39.5000	39.5000	+5.333%	1	148	-14.051%
2026-03-24	37.9800	38.7400	37.5000	37.5000	+9.971%	9	148	-9.467%
2026-03-20	34.1000	34.1000	34.1000	34.1000	-5.278%	1	140	-0.440%
2026-03-19	36.0000	36.0000	36.0000	36.0000	-13.937%	1	140	-5.694%
2026-03-16	41.8300	41.8300	41.8300	41.8300	+3.514%	5	139	-18.838%
2026-03-13	40.4100	40.4100	40.4100	40.4100	+9.364%	1	139	-15.986%
2026-03-12	38.0000	38.0000	36.8500	36.9500	-18.612%	18	139	-8.119%
2026-03-10	45.7800	45.7800	45.4000	45.4000	+51.333%	6	124	-25.220%
2026-03-09	32.0000	32.0000	30.0000	30.0000	-36.441%	2	121	+13.167%
2026-03-03	47.2000	47.2000	47.2000	47.2000	-6.256%	5	122	-28.072%
2026-03-02	47.8900	50.3500	47.8900	50.3500	-17.661%	3	122	-32.572%
2026-02-26	59.8500	61.1500	59.8500	61.1500	+0.262%	4	122	-44.481%
2026-02-24	60.9900	60.9900	60.9900	60.9900	+15.884%	1	121	-44.335%
2026-02-23	52.9300	52.9300	52.6300	52.6300	-23.503%	3	120	-35.493%
2026-02-13	68.8000	68.8000	68.8000	68.8000	-1.714%	4	119	-50.654%
2026-02-12	70.0000	70.0000	70.0000	70.0000	-16.017%	1	119	-51.500%
2026-02-10	83.3500	83.3500	83.3500	83.3500	+1.227%	2	119	-59.268%
2026-02-09	82.3400	82.3400	82.3400	82.3400	+3.533%	2	119	-58.769%
2026-02-06	80.0000	80.0000	79.0800	79.5300	+19.774%	16	119	-57.312%
2026-02-04	66.4000	66.4000	66.4000	66.4000	-11.913%	1	122	-48.870%
2026-02-02	75.4000	75.4000	75.3800	75.3800	+1.865%	3	122	-54.962%
2026-01-30	74.0000	74.0000	74.0000	74.0000	-13.349%	3	124	-54.122%
2026-01-29	62.2500	85.4000	62.2500	85.4000	+85.451%	6	124	-60.246%
2026-01-28	48.9600	48.9600	46.0000	46.0500	+2.790%	31	126	-26.276%
2026-01-27	44.8000	44.8000	44.8000	44.8000	-2.672%	1	98	-24.219%
2026-01-26	44.5700	46.0300	44.5700	46.0300	+31.552%	2	98	-26.244%
2026-01-20	34.2500	34.9900	34.2500	34.9900	-8.523%	10	97	-2.972%
2026-01-15	38.9000	38.9000	38.2500	38.2500	-2.049%	3	88	-11.242%
2026-01-14	38.9500	39.0500	37.5400	39.0500	-8.974%	7	87	-13.060%
2026-01-13	43.5300	43.5300	42.5000	42.9000	-16.162%	14	85	-20.862%
2026-01-12	53.6700	53.6700	51.1700	51.1700	-8.543%	2	89	-33.653%
2026-01-09	55.9500	55.9500	55.9500	55.9500	+10.726%	1	89	-39.321%
2026-01-07	50.5300	50.5300	50.5300	50.5300	+2.703%	1	89	-32.812%
2026-01-06	47.7600	49.2000	47.4200	49.2000	+18.298%	16	89	-30.996%
2026-01-02	41.5900	41.5900	41.5900	41.5900	+0.824%	1	85	-18.370%
2025-12-30	41.6500	41.6500	41.2500	41.2500	+0.243%	6	86	-17.697%
2025-12-29	40.9400	41.1500	40.9400	41.1500	-19.832%	4	86	-17.497%
2025-12-22	51.1500	51.3300	51.1500	51.3300	+8.589%	3	89	-33.859%
2025-12-15	42.6700	47.2700	42.6700	47.2700	+19.068%	5	92	-28.179%
2025-12-11	38.0000	39.7000	37.5000	39.7000	+52.692%	17	97	-14.484%
2025-12-08	26.0000	26.0000	26.0000	26.0000	-12.869%	9	92	+30.577%
2025-12-05	29.9200	29.9200	29.8400	29.8400	-8.885%	3	91	+13.773%
2025-12-04	32.7500	32.7500	32.7500	32.7500	-9.530%	1	91	+3.664%
2025-11-26	36.3300	36.3300	36.2000	36.2000	-4.106%	2	90	-6.215%
2025-11-25	39.0000	39.0000	37.7500	37.7500	+19.917%	2	90	-10.066%
2025-11-24	31.4800	31.4800	31.4800	31.4800	+1.222%	1	90	+7.846%
2025-11-21	31.1000	31.1000	31.1000	31.1000	+15.613%	10	90	+9.164%
2025-11-17	27.7400	27.7400	26.9000	26.9000	-8.844%	3	100	+26.208%
2025-11-14	29.3500	29.5100	29.3500	29.5100	-5.719%	2	99	+15.046%
2025-11-13	31.3000	31.3000	31.3000	31.3000	-10.826%	1	99	+8.466%
2025-11-11	35.2000	35.2000	35.1000	35.1000	+13.226%	4	99	-3.276%
2025-11-10	32.2800	32.5000	31.0000	31.0000	-1.431%	40	99	+9.516%
2025-11-07	31.4500	31.4500	31.4500	31.4500	0.000%	1	84	+7.949%
2025-11-05	31.4500	31.4500	31.4500	31.4500	-10.143%	2	83	+7.949%
2025-11-04	35.0000	35.0000	35.0000	35.0000	-20.653%	1	83	-3.000%
2025-11-03	44.0000	44.9000	43.0000	44.1100	-3.795%	10	86	-23.033%
2025-10-31	46.1200	46.1200	45.8500	45.8500	+0.438%	5	86	-25.954%
2025-10-30	48.5000	48.5000	45.6500	45.6500	-6.512%	15	89	-25.630%
2025-10-29	48.8300	48.8300	48.8300	48.8300	-6.670%	1	77	-30.473%
2025-10-28	52.8500	52.8500	48.8800	52.3200	-25.682%	5	77	-35.111%
2025-10-27	70.4000	70.4000	70.4000	70.4000	+4.684%	1	75	-51.776%
2025-10-24	66.9000	67.2500	66.9000	67.2500	-1.537%	3	75	-49.517%
2025-10-21	63.6700	68.3000	63.6700	68.3000	+20.416%	4	74	-50.293%
2025-10-17	56.6000	56.7200	56.6000	56.7200	-8.442%	3	74	-40.145%
2025-10-16	61.9500	61.9500	61.9500	61.9500	-7.330%	1	72	-45.198%
2025-10-15	66.8500	66.8500	66.8500	66.8500	+0.602%	1	72	-49.215%
2025-10-14	66.4500	66.5000	66.4500	66.4500	+5.812%	20	72	-48.909%
2025-10-08	62.8000	62.8000	62.8000	62.8000	-1.629%	2	62	-45.939%
2025-10-07	63.8400	63.8400	63.8400	63.8400	-9.370%	1	60	-46.820%
2025-10-03	70.4400	70.4400	70.4400	70.4400	-5.665%	1	60	-51.803%
2025-09-29	74.6700	74.6700	74.6700	74.6700	+2.625%	1	59	-54.533%
2025-09-19	72.7600	72.7600	72.7600	72.7600	-23.184%	1	58	-53.340%
2025-09-09	94.7200	94.7200	94.7200	94.7200	-6.726%	2	58	-64.158%
2025-09-04	101.5200	101.5500	101.5200	101.5500	+7.403%	4	56	-66.568%
2025-09-02	97.0000	97.0000	94.5500	94.5500	-10.379%	7	57	-64.093%
2025-08-28	105.5000	105.5000	105.5000	105.5000	+4.095%	1	56	-67.820%
2025-08-27	101.5000	101.5000	101.3500	101.3500	+7.113%	2	56	-66.502%
2025-08-26	94.6200	94.6200	94.6200	94.6200	+4.657%	10	55	-64.120%
2025-08-25	90.4100	90.4100	90.4100	90.4100	+14.734%	1	55	-62.449%
2025-08-18	78.8000	78.8000	78.8000	78.8000	+12.219%	1	54	-56.916%
2025-08-15	68.2300	70.2200	68.2300	70.2200	+4.572%	4	54	-51.652%
2025-08-12	67.2900	67.2900	67.1500	67.1500	+4.465%	2	55	-49.442%
2025-08-11	64.2800	64.2800	64.2800	64.2800	+0.752%	10	55	-47.184%
2025-08-08	63.8000	63.8000	63.8000	63.8000	-10.769%	1	55	-46.787%
2025-08-04	71.3300	71.5000	71.3300	71.5000	-9.711%	5	55	-52.517%
2025-07-29	79.1900	79.1900	79.1900	79.1900	-22.026%	1	60	-57.128%
2025-07-18	102.5000	102.5000	101.5000	101.5600	+5.990%	12	61	-66.571%
2025-07-14	95.8200	95.8200	95.8200	95.8200	+1.183%	1	71	-64.569%
2025-07-10	92.5000	95.8500	92.5000	94.7000	+5.551%	13	70	-64.150%
2025-07-07	89.7200	89.7200	89.7200	89.7200	+9.870%	1	68	-62.160%
2025-07-02	81.8000	81.8000	81.6600	81.6600	+8.663%	12	67	-58.425%
2025-07-01	75.1500	75.1500	75.1500	75.1500	+4.549%	1	77	-54.824%
2025-06-30	69.1500	71.8800	69.1500	71.8800	+6.331%	2	78	-52.769%
2025-06-27	66.9700	67.6600	66.9700	67.6000	+12.685%	3	80	-49.778%
2025-06-26	59.9900	59.9900	59.9900	59.9900	+15.923%	15	79	-43.407%
2025-06-24	51.7500	51.7500	51.7500	51.7500	+22.196%	2	64	-34.396%
2025-06-23	42.3500	42.3500	42.3500	42.3500	-0.283%	1	64	-19.835%
2025-06-16	42.7300	42.7300	42.4700	42.4700	-13.679%	2	63	-20.061%
2025-06-06	49.2000	49.2000	49.2000	49.2000	+6.933%	2	61	-30.996%
2025-06-05	43.6000	46.0100	43.6000	46.0100	+4.687%	12	60	-26.212%
2025-06-04	43.9500	43.9500	43.9500	43.9500	+3.656%	1	49	-22.753%
2025-06-03	42.4000	42.4000	42.4000	42.4000	+7.342%	3	49	-19.929%
2025-06-02	39.5000	39.5000	39.5000	39.5000	+1.804%	1	46	-14.051%
2025-05-30	38.8000	38.8000	38.8000	38.8000	+5.007%	2	45	-12.500%
2025-05-29	36.9500	36.9500	36.9500	36.9500	+0.271%	1	45	-8.119%
2025-05-28	36.7500	36.8500	36.6500	36.8500	+4.391%	3	46	-7.870%
2025-05-15	35.3000	35.3000	35.3000	35.3000	-2.486%	1	43	-3.824%
2025-05-14	36.1000	36.2000	36.1000	36.2000	+13.125%	13	42	-6.215%
2025-05-12	33.4500	33.4500	32.0000	32.0000	+52.019%	4	29	+6.094%
2025-04-23	21.0500	21.0500	21.0500	21.0500	+30.341%	1	30	+61.283%
2025-04-14	16.3500	16.3500	16.1500	16.1500	-24.884%	6	29	+110.217%
2025-04-09	21.5000	21.5000	21.5000	21.5000	+72.000%	1	29	+57.907%
2025-04-04	12.5000	12.5000	12.5000	12.5000	-16.667%	2	28	+171.600%
2025-04-03	16.1000	16.1000	15.0000	15.0000	-31.632%	15	29	+126.333%
2025-03-14	21.9400	21.9400	21.9400	21.9400	+0.781%	2	35	+54.740%
2025-03-13	21.2400	21.7700	21.1000	21.7700	-1.493%	3	34	+55.949%
2025-03-11	22.1000	22.1000	22.1000	22.1000	+8.600%	6	34	+53.620%
2025-03-10	20.3500	20.3500	20.3500	20.3500	-0.732%	1	28	+66.830%
2025-03-07	20.6000	20.6000	20.5000	20.5000	-11.828%	48	29	+65.610%
2025-03-06	26.5500	26.5500	23.2500	23.2500	-16.964%	20	53	+46.022%
2025-03-05	28.0000	28.0000	28.0000	28.0000	-12.500%	1	35	+21.250%
2025-03-03	32.0000	32.0000	32.0000	32.0000	+4.336%	1	36	+6.094%
2025-02-21	33.2600	33.2600	30.3200	30.6700	-5.920%	8	35	+10.694%
2025-02-20	32.0000	32.6000	32.0000	32.6000	-22.657%	2	32	+4.141%
2025-02-18	42.1700	42.1700	42.1500	42.1500	+1.566%	20	33	-19.454%
2025-02-11	41.5000	41.5000	41.5000	41.5000	-7.469%	1	33	-18.193%
2025-02-10	44.8500	44.8500	44.8500	44.8500	-8.563%	1	33	-24.303%
2025-02-06	49.0900	49.0900	49.0500	49.0500	+4.362%	3	33	-30.785%
2025-02-05	47.0000	47.0000	47.0000	47.0000	+7.086%	1	31	-27.766%
2025-02-04	43.8900	43.8900	43.8900	43.8900	-2.467%	1	31	-22.648%
2025-02-03	45.0000	45.0000	45.0000	45.0000	-12.023%	10	30	-24.556%
2025-01-31	52.1500	52.1500	51.1500	51.1500	+8.530%	24	26	-33.627%
2025-01-28	47.1300	47.1300	47.1300	47.1300	+50.575%	1	15	-27.965%
2024-12-30	31.3000	31.3000	31.3000	31.3000	+4.333%	6	14	+8.466%
2024-12-19	30.0000	30.0000	30.0000	30.0000	-28.486%	2	8	+13.167%
2024-12-05	42.0000	42.0000	41.9500	41.9500	+10.569%	4	10	-19.070%
2024-12-03	37.9400	37.9400	37.9400	37.9400	+16.810%	1	8	-10.517%
2024-11-12	31.1000	32.4800	31.1000	32.4800	+0.744%	5	7	+4.526%
2024-11-11	31.8000	32.2400	31.8000	32.2400	0.000%	2	2	+5.304%