Dark

RCL20270115C310
RCL Jan 15 2027 310.00 Call (RCL270115C00310000)
option OPRA

EOD

Jul 16, 2026

31.90+11.150%(+3.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	31.9000	31.9000	31.9000	31.9000	+11.150%	2	188	0.000%
2026-07-15	28.7000	28.7000	28.7000	28.7000	-0.347%	1	188	+11.150%
2026-07-14	30.5000	30.5000	28.8000	28.8000	-19.777%	13	188	+10.764%
2026-07-13	35.9000	35.9000	35.9000	35.9000	+29.603%	1	188	-11.142%
2026-07-07	30.5000	30.5000	27.1000	27.7000	-22.409%	8	189	+15.162%
2026-07-02	37.9000	38.5000	35.7000	35.7000	-19.048%	5	190	-10.644%
2026-07-01	44.1000	44.1000	44.1000	44.1000	-18.680%	1	190	-27.664%
2026-06-26	54.5500	54.7500	54.2300	54.2300	+2.321%	10	190	-41.176%
2026-06-24	53.0000	53.0000	53.0000	53.0000	+25.891%	1	191	-39.811%
2026-06-23	42.1000	42.1000	42.1000	42.1000	-15.462%	1	190	-24.228%
2026-06-18	49.8000	49.8000	49.8000	49.8000	+17.176%	1	187	-35.944%
2026-06-17	42.9000	43.0000	42.5000	42.5000	-15.842%	4	187	-24.941%
2026-06-16	50.0000	50.5000	49.5500	50.5000	+1.142%	3	187	-36.832%
2026-06-15	51.0000	51.0000	49.9300	49.9300	+29.218%	6	172	-36.111%
2026-06-12	35.2000	38.6400	35.2000	38.6400	+19.259%	11	172	-17.443%
2026-06-11	29.8000	32.4000	29.7000	32.4000	-2.994%	9	172	-1.543%
2026-06-09	33.1000	33.4000	28.9000	33.4000	+6.709%	16	173	-4.491%
2026-06-08	33.5000	33.5000	31.3000	31.3000	-10.826%	7	162	+1.917%
2026-06-05	35.1000	35.1000	35.1000	35.1000	-12.250%	1	159	-9.117%
2026-06-04	38.3000	40.0000	37.5000	40.0000	+9.589%	5	159	-20.250%
2026-06-01	35.7000	36.5000	35.7000	36.5000	+2.528%	20	156	-12.603%
2026-05-29	34.6000	35.6000	33.9000	35.6000	+7.879%	12	161	-10.393%
2026-05-28	33.2000	33.2000	32.9000	33.0000	+32.000%	7	152	-3.333%
2026-05-22	25.0000	25.0000	25.0000	25.0000	+5.932%	1	145	+27.600%
2026-05-20	17.2000	23.6000	17.2000	23.6000	+16.256%	10	144	+35.169%
2026-05-19	19.0000	20.7000	18.9000	20.3000	-0.976%	7	145	+57.143%
2026-05-18	22.5000	22.5000	20.5000	20.5000	-15.289%	3	145	+55.610%
2026-05-15	23.7000	24.2000	23.7000	24.2000	-11.679%	5	145	+31.818%
2026-05-14	27.4000	27.4000	27.4000	27.4000	+14.167%	1	140	+16.423%
2026-05-12	24.0000	24.0000	24.0000	24.0000	-5.512%	5	139	+32.917%
2026-05-11	25.0000	25.4000	25.0000	25.4000	-17.264%	7	139	+25.591%
2026-05-08	30.7000	30.7000	30.7000	30.7000	-16.349%	1	142	+3.909%
2026-05-07	36.7000	36.7000	36.7000	36.7000	+15.409%	1	142	-13.079%
2026-05-06	31.8000	31.8000	31.8000	31.8000	+35.897%	2	141	+0.314%
2026-05-04	23.4000	23.4000	23.4000	23.4000	-14.128%	2	139	+36.325%
2026-05-01	27.8000	27.8000	27.2500	27.2500	-11.526%	2	135	+17.064%
2026-04-30	32.1000	32.1000	30.8000	30.8000	+42.593%	17	135	+3.571%
2026-04-29	22.5000	22.5000	21.6000	21.6000	-9.774%	4	125	+47.685%
2026-04-28	24.3000	24.3000	23.9400	23.9400	-11.985%	2	122	+33.250%
2026-04-23	27.0100	27.2000	27.0100	27.2000	-2.158%	2	120	+17.279%
2026-04-22	29.9000	29.9000	27.8000	27.8000	-11.746%	7	120	+14.748%
2026-04-21	31.5000	31.5000	31.5000	31.5000	-8.163%	7	111	+1.270%
2026-04-20	34.3000	34.3000	34.3000	34.3000	-10.350%	15	111	-6.997%
2026-04-17	38.4000	38.4000	38.2000	38.2600	+32.847%	6	100	-16.623%
2026-04-16	28.8000	28.8000	28.8000	28.8000	-9.148%	3	100	+10.764%
2026-04-09	31.7000	31.7000	31.7000	31.7000	-19.949%	1	100	+0.631%
2026-04-08	39.6000	39.6000	39.6000	39.6000	+29.412%	1	99	-19.444%
2026-04-07	30.6000	30.6000	30.6000	30.6000	-12.571%	1	99	+4.248%
2026-04-06	35.4000	35.4000	34.4300	35.0000	-5.405%	4	98	-8.857%
2026-04-01	37.0000	37.0000	37.0000	37.0000	+22.112%	3	97	-13.784%
2026-03-31	30.0500	30.3000	30.0500	30.3000	+3.945%	7	97	+5.281%
2026-03-30	29.5000	29.5000	29.1500	29.1500	-2.017%	3	90	+9.434%
2026-03-27	31.1000	31.4000	29.7500	29.7500	-21.916%	6	88	+7.227%
2026-03-16	39.4500	39.4500	38.1000	38.1000	+10.275%	27	88	-16.273%
2026-03-12	34.4500	34.5500	34.4500	34.5500	-16.039%	2	87	-7.670%
2026-03-11	39.9000	41.1500	39.9000	41.1500	+16.572%	3	86	-22.479%
2026-03-09	35.0000	35.3000	35.0000	35.3000	+18.258%	4	85	-9.632%
2026-03-06	31.0000	31.0000	29.8500	29.8500	-26.296%	16	83	+6.868%
2026-03-04	42.7000	42.7000	40.5000	40.5000	-18.347%	8	70	-21.235%
2026-02-23	49.6000	49.6000	49.6000	49.6000	-21.270%	1	62	-35.685%
2026-02-17	63.0000	63.0000	63.0000	63.0000	+3.363%	1	61	-49.365%
2026-02-04	61.0500	61.0500	60.9500	60.9500	-11.022%	3	60	-47.662%
2026-02-02	68.5000	68.5000	68.5000	68.5000	-0.494%	1	60	-53.431%
2026-01-29	68.4800	68.8400	68.3000	68.8400	+80.209%	3	61	-53.661%
2026-01-22	38.2000	38.2000	38.2000	38.2000	+21.270%	1	62	-16.492%
2026-01-21	32.0000	32.0000	31.5000	31.5000	-0.442%	2	62	+1.270%
2026-01-20	31.7900	31.7900	30.8400	31.6400	-12.136%	5	61	+0.822%
2026-01-14	34.6000	36.0100	33.0000	36.0100	-9.523%	16	57	-11.413%
2026-01-13	39.0000	39.8000	39.0000	39.8000	-25.815%	4	52	-19.849%
2026-01-09	53.6500	53.6500	53.6500	53.6500	+4.175%	5	49	-40.541%
2026-01-08	51.5000	51.5000	51.5000	51.5000	+39.642%	1	46	-38.058%
2025-12-29	36.8800	36.8800	36.8800	36.8800	-7.453%	1	46	-13.503%
2025-12-26	39.8500	39.8500	39.8500	39.8500	-7.691%	2	47	-19.950%
2025-12-23	44.5500	44.5500	42.7000	43.1700	-9.667%	6	46	-26.106%
2025-12-22	47.7900	47.7900	47.7900	47.7900	+2.225%	1	46	-33.250%
2025-12-19	46.7500	46.7500	46.7500	46.7500	+16.584%	1	46	-31.765%
2025-12-17	40.1000	40.1000	40.0500	40.1000	+16.876%	3	46	-20.449%
2025-12-11	34.3100	34.3100	34.3100	34.3100	+21.023%	1	45	-7.024%
2025-12-10	28.4500	28.4500	28.3500	28.3500	+24.070%	2	45	+12.522%
2025-12-08	24.0000	24.0000	22.8500	22.8500	-28.145%	3	44	+39.606%
2025-11-21	27.5900	31.8000	27.5900	31.8000	+2.581%	3	45	+0.314%
2025-11-11	31.0000	31.0000	31.0000	31.0000	+5.802%	3	45	+2.903%
2025-11-10	29.3000	29.3000	29.3000	29.3000	-2.170%	1	45	+8.874%
2025-11-05	29.5000	29.9500	29.2800	29.9500	-28.944%	5	44	+6.511%
2025-10-30	42.2500	42.2500	42.1500	42.1500	-13.574%	2	41	-24.318%
2025-10-28	46.5000	48.7700	46.5000	48.7700	-12.174%	3	41	-34.591%
2025-10-20	55.5300	55.5300	55.5300	55.5300	-10.218%	1	39	-42.554%
2025-10-15	61.8500	61.8500	61.8500	61.8500	+3.290%	1	39	-48.424%
2025-10-07	59.8800	59.8800	59.8800	59.8800	-5.701%	1	39	-46.727%
2025-10-06	61.7000	63.5000	61.5500	63.5000	+0.316%	4	39	-49.764%
2025-10-01	63.3000	63.3000	63.3000	63.3000	-24.418%	1	41	-49.605%
2025-09-10	83.7500	83.7500	83.7500	83.7500	-9.801%	2	40	-61.910%
2025-09-02	92.8500	92.8500	92.8500	92.8500	-4.278%	1	38	-65.644%
2025-08-27	94.8500	97.0000	94.8500	97.0000	+37.589%	6	38	-67.113%
2025-08-18	70.5000	70.5000	70.5000	70.5000	+21.531%	4	42	-54.752%
2025-08-08	58.0100	58.0100	58.0100	58.0100	-16.316%	1	38	-45.009%
2025-08-04	69.3200	69.3200	69.3200	69.3200	+9.545%	10	37	-53.982%
2025-08-01	63.2800	63.2800	63.2800	63.2800	-18.965%	3	27	-49.589%
2025-07-30	78.0900	78.0900	78.0900	78.0900	-16.571%	3	29	-59.150%
2025-07-21	93.6000	93.6000	93.6000	93.6000	+15.271%	1	27	-65.919%
2025-07-03	79.2700	81.2000	79.2700	81.2000	+7.379%	2	27	-60.714%
2025-07-02	75.6200	75.6200	75.6200	75.6200	+16.608%	1	27	-57.815%
2025-06-30	67.2200	67.2200	64.8500	64.8500	+7.102%	2	26	-50.810%
2025-06-27	60.5500	60.5500	60.5500	60.5500	+26.356%	1	27	-47.316%
2025-06-24	48.1000	48.1000	47.9200	47.9200	+18.117%	2	26	-33.431%
2025-06-23	40.4000	40.5700	40.4000	40.5700	+2.063%	2	26	-21.370%
2025-06-03	39.7000	39.7500	39.7000	39.7500	+17.778%	2	25	-19.748%
2025-05-28	33.7500	33.7500	33.7500	33.7500	+42.706%	1	23	-5.481%
2025-05-06	23.6500	23.6500	23.6500	23.6500	-12.342%	5	23	+34.884%
2025-02-20	26.9800	26.9800	26.9800	26.9800	-32.296%	2	23	+18.236%
2025-02-14	39.6000	39.8500	39.6000	39.8500	-0.499%	18	20	-19.950%
2025-02-10	40.0500	40.0500	40.0500	40.0500	-7.292%	1	20	-20.350%
2025-02-05	43.2000	43.2000	43.2000	43.2000	-1.751%	1	21	-26.157%
2025-01-29	44.1300	44.1300	43.9700	43.9700	0.000%	20	20	-27.451%