Dark

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

EOD

Sep 24, 2026

5.02+56.875%(+1.82)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.9500	5.0200	3.9300	5.0200	+56.875%	181	3,242	0.000%
2026-09-23	3.7000	3.7000	2.4800	3.2000	-20.000%	106	3,226	+56.875%
2026-09-22	7.7500	8.0500	3.3300	4.0000	-34.747%	181	3,218	+25.500%
2026-09-21	5.2000	6.1300	5.0500	6.1300	+17.885%	40	3,190	-18.108%
2026-09-18	5.8000	5.8400	5.2000	5.2000	-21.805%	41	3,208	-3.462%
2026-09-17	7.6000	7.6000	6.6500	6.6500	-10.135%	62	3,182	-24.511%
2026-09-16	6.5700	7.4000	6.5700	7.4000	+22.314%	14	3,222	-32.162%
2026-09-15	6.9500	7.0000	6.0500	6.0500	-21.429%	43	3,219	-17.025%
2026-09-14	7.9000	7.9000	6.8000	7.7000	-11.494%	70	3,207	-34.805%
2026-09-10	8.4300	8.7000	8.2000	8.7000	+1.754%	12	3,155	-42.299%
2026-09-09	9.0600	9.0600	8.5500	8.5500	-20.093%	2	3,154	-41.287%
2026-09-08	10.7100	10.7100	10.7000	10.7000	+1.905%	3	3,155	-53.084%
2026-09-04	10.6000	10.8000	10.5000	10.5000	-0.943%	13	3,140	-52.190%
2026-09-03	10.9000	11.0000	10.6000	10.6000	-13.115%	17	3,140	-52.642%
2026-09-02	12.3000	12.3000	12.2000	12.2000	+7.965%	6	3,132	-58.852%
2026-09-01	12.0000	12.0000	11.2000	11.3000	-8.130%	5	3,126	-55.575%
2026-08-31	13.0000	13.0000	12.3000	12.3000	-45.089%	3,003	3,123	-59.187%
2026-08-26	22.4000	22.4000	22.4000	22.4000	0.000%	4	198	-77.589%
2026-08-24	23.2000	23.2000	22.4000	22.4000	0.000%	6	198	-77.589%
2026-08-21	22.3000	22.4000	22.3000	22.4000	-34.694%	3	192	-77.589%
2026-08-14	34.3000	34.3000	34.3000	34.3000	-0.867%	5	192	-85.364%
2026-08-10	34.6000	34.6000	34.6000	34.6000	-18.779%	2	187	-85.491%
2026-08-07	42.6000	42.6000	42.6000	42.6000	-13.939%	5	185	-88.216%
2026-08-04	49.5000	49.5000	49.5000	49.5000	+9.756%	1	185	-89.859%
2026-07-31	45.1000	45.1000	45.1000	45.1000	-7.959%	4	186	-88.869%
2026-07-29	49.0000	49.0000	49.0000	49.0000	+70.139%	3	187	-89.755%
2026-07-20	29.7000	29.7000	28.8000	28.8000	-4.000%	2	190	-82.569%
2026-07-17	30.1000	30.1000	29.9000	30.0000	-5.956%	4	188	-83.267%
2026-07-16	31.9000	31.9000	31.9000	31.9000	+11.150%	2	188	-84.263%
2026-07-15	28.7000	28.7000	28.7000	28.7000	-0.347%	1	188	-82.509%
2026-07-14	30.5000	30.5000	28.8000	28.8000	-19.777%	13	188	-82.569%
2026-07-13	35.9000	35.9000	35.9000	35.9000	+29.603%	1	188	-86.017%
2026-07-07	30.5000	30.5000	27.1000	27.7000	-22.409%	8	189	-81.877%
2026-07-02	37.9000	38.5000	35.7000	35.7000	-19.048%	5	190	-85.938%
2026-07-01	44.1000	44.1000	44.1000	44.1000	-18.680%	1	190	-88.617%
2026-06-26	54.5500	54.7500	54.2300	54.2300	+2.321%	10	190	-90.743%
2026-06-24	53.0000	53.0000	53.0000	53.0000	+25.891%	1	191	-90.528%
2026-06-23	42.1000	42.1000	42.1000	42.1000	-15.462%	1	190	-88.076%
2026-06-18	49.8000	49.8000	49.8000	49.8000	+17.176%	1	187	-89.920%
2026-06-17	42.9000	43.0000	42.5000	42.5000	-15.842%	4	187	-88.188%
2026-06-16	50.0000	50.5000	49.5500	50.5000	+1.142%	3	187	-90.059%
2026-06-15	51.0000	51.0000	49.9300	49.9300	+29.218%	6	172	-89.946%
2026-06-12	35.2000	38.6400	35.2000	38.6400	+19.259%	11	172	-87.008%
2026-06-11	29.8000	32.4000	29.7000	32.4000	-2.994%	9	172	-84.506%
2026-06-09	33.1000	33.4000	28.9000	33.4000	+6.709%	16	173	-84.970%
2026-06-08	33.5000	33.5000	31.3000	31.3000	-10.826%	7	162	-83.962%
2026-06-05	35.1000	35.1000	35.1000	35.1000	-12.250%	1	159	-85.698%
2026-06-04	38.3000	40.0000	37.5000	40.0000	+9.589%	5	159	-87.450%
2026-06-01	35.7000	36.5000	35.7000	36.5000	+2.528%	20	156	-86.247%
2026-05-29	34.6000	35.6000	33.9000	35.6000	+7.879%	12	161	-85.899%
2026-05-28	33.2000	33.2000	32.9000	33.0000	+32.000%	7	152	-84.788%
2026-05-22	25.0000	25.0000	25.0000	25.0000	+5.932%	1	145	-79.920%
2026-05-20	17.2000	23.6000	17.2000	23.6000	+16.256%	10	144	-78.729%
2026-05-19	19.0000	20.7000	18.9000	20.3000	-0.976%	7	145	-75.271%
2026-05-18	22.5000	22.5000	20.5000	20.5000	-15.289%	3	145	-75.512%
2026-05-15	23.7000	24.2000	23.7000	24.2000	-11.679%	5	145	-79.256%
2026-05-14	27.4000	27.4000	27.4000	27.4000	+14.167%	1	140	-81.679%
2026-05-12	24.0000	24.0000	24.0000	24.0000	-5.512%	5	139	-79.083%
2026-05-11	25.0000	25.4000	25.0000	25.4000	-17.264%	7	139	-80.236%
2026-05-08	30.7000	30.7000	30.7000	30.7000	-16.349%	1	142	-83.648%
2026-05-07	36.7000	36.7000	36.7000	36.7000	+15.409%	1	142	-86.322%
2026-05-06	31.8000	31.8000	31.8000	31.8000	+35.897%	2	141	-84.214%
2026-05-04	23.4000	23.4000	23.4000	23.4000	-14.128%	2	139	-78.547%
2026-05-01	27.8000	27.8000	27.2500	27.2500	-11.526%	2	135	-81.578%
2026-04-30	32.1000	32.1000	30.8000	30.8000	+42.593%	17	135	-83.701%
2026-04-29	22.5000	22.5000	21.6000	21.6000	-9.774%	4	125	-76.759%
2026-04-28	24.3000	24.3000	23.9400	23.9400	-11.985%	2	122	-79.031%
2026-04-23	27.0100	27.2000	27.0100	27.2000	-2.158%	2	120	-81.544%
2026-04-22	29.9000	29.9000	27.8000	27.8000	-11.746%	7	120	-81.942%
2026-04-21	31.5000	31.5000	31.5000	31.5000	-8.163%	7	111	-84.063%
2026-04-20	34.3000	34.3000	34.3000	34.3000	-10.350%	15	111	-85.364%
2026-04-17	38.4000	38.4000	38.2000	38.2600	+32.847%	6	100	-86.879%
2026-04-16	28.8000	28.8000	28.8000	28.8000	-9.148%	3	100	-82.569%
2026-04-09	31.7000	31.7000	31.7000	31.7000	-19.949%	1	100	-84.164%
2026-04-08	39.6000	39.6000	39.6000	39.6000	+29.412%	1	99	-87.323%
2026-04-07	30.6000	30.6000	30.6000	30.6000	-12.571%	1	99	-83.595%
2026-04-06	35.4000	35.4000	34.4300	35.0000	-5.405%	4	98	-85.657%
2026-04-01	37.0000	37.0000	37.0000	37.0000	+22.112%	3	97	-86.432%
2026-03-31	30.0500	30.3000	30.0500	30.3000	+3.945%	7	97	-83.432%
2026-03-30	29.5000	29.5000	29.1500	29.1500	-2.017%	3	90	-82.779%
2026-03-27	31.1000	31.4000	29.7500	29.7500	-21.916%	6	88	-83.126%
2026-03-16	39.4500	39.4500	38.1000	38.1000	+10.275%	27	88	-86.824%
2026-03-12	34.4500	34.5500	34.4500	34.5500	-16.039%	2	87	-85.470%
2026-03-11	39.9000	41.1500	39.9000	41.1500	+16.572%	3	86	-87.801%
2026-03-09	35.0000	35.3000	35.0000	35.3000	+18.258%	4	85	-85.779%
2026-03-06	31.0000	31.0000	29.8500	29.8500	-26.296%	16	83	-83.183%
2026-03-04	42.7000	42.7000	40.5000	40.5000	-18.347%	8	70	-87.605%
2026-02-23	49.6000	49.6000	49.6000	49.6000	-21.270%	1	62	-89.879%
2026-02-17	63.0000	63.0000	63.0000	63.0000	+3.363%	1	61	-92.032%
2026-02-04	61.0500	61.0500	60.9500	60.9500	-11.022%	3	60	-91.764%
2026-02-02	68.5000	68.5000	68.5000	68.5000	-0.494%	1	60	-92.672%
2026-01-29	68.4800	68.8400	68.3000	68.8400	+80.209%	3	61	-92.708%
2026-01-22	38.2000	38.2000	38.2000	38.2000	+21.270%	1	62	-86.859%
2026-01-21	32.0000	32.0000	31.5000	31.5000	-0.442%	2	62	-84.063%
2026-01-20	31.7900	31.7900	30.8400	31.6400	-12.136%	5	61	-84.134%
2026-01-14	34.6000	36.0100	33.0000	36.0100	-9.523%	16	57	-86.059%
2026-01-13	39.0000	39.8000	39.0000	39.8000	-25.815%	4	52	-87.387%
2026-01-09	53.6500	53.6500	53.6500	53.6500	+4.175%	5	49	-90.643%
2026-01-08	51.5000	51.5000	51.5000	51.5000	+39.642%	1	46	-90.252%
2025-12-29	36.8800	36.8800	36.8800	36.8800	-7.453%	1	46	-86.388%
2025-12-26	39.8500	39.8500	39.8500	39.8500	-7.691%	2	47	-87.403%
2025-12-23	44.5500	44.5500	42.7000	43.1700	-9.667%	6	46	-88.372%
2025-12-22	47.7900	47.7900	47.7900	47.7900	+2.225%	1	46	-89.496%
2025-12-19	46.7500	46.7500	46.7500	46.7500	+16.584%	1	46	-89.262%
2025-12-17	40.1000	40.1000	40.0500	40.1000	+16.876%	3	46	-87.481%
2025-12-11	34.3100	34.3100	34.3100	34.3100	+21.023%	1	45	-85.369%
2025-12-10	28.4500	28.4500	28.3500	28.3500	+24.070%	2	45	-82.293%
2025-12-08	24.0000	24.0000	22.8500	22.8500	-28.145%	3	44	-78.031%
2025-11-21	27.5900	31.8000	27.5900	31.8000	+2.581%	3	45	-84.214%
2025-11-11	31.0000	31.0000	31.0000	31.0000	+5.802%	3	45	-83.806%
2025-11-10	29.3000	29.3000	29.3000	29.3000	-2.170%	1	45	-82.867%
2025-11-05	29.5000	29.9500	29.2800	29.9500	-28.944%	5	44	-83.239%
2025-10-30	42.2500	42.2500	42.1500	42.1500	-13.574%	2	41	-88.090%
2025-10-28	46.5000	48.7700	46.5000	48.7700	-12.174%	3	41	-89.707%
2025-10-20	55.5300	55.5300	55.5300	55.5300	-10.218%	1	39	-90.960%
2025-10-15	61.8500	61.8500	61.8500	61.8500	+3.290%	1	39	-91.884%
2025-10-07	59.8800	59.8800	59.8800	59.8800	-5.701%	1	39	-91.617%
2025-10-06	61.7000	63.5000	61.5500	63.5000	+0.316%	4	39	-92.094%
2025-10-01	63.3000	63.3000	63.3000	63.3000	-24.418%	1	41	-92.070%
2025-09-10	83.7500	83.7500	83.7500	83.7500	-9.801%	2	40	-94.006%
2025-09-02	92.8500	92.8500	92.8500	92.8500	-4.278%	1	38	-94.593%
2025-08-27	94.8500	97.0000	94.8500	97.0000	+37.589%	6	38	-94.825%
2025-08-18	70.5000	70.5000	70.5000	70.5000	+21.531%	4	42	-92.879%
2025-08-08	58.0100	58.0100	58.0100	58.0100	-16.316%	1	38	-91.346%
2025-08-04	69.3200	69.3200	69.3200	69.3200	+9.545%	10	37	-92.758%
2025-08-01	63.2800	63.2800	63.2800	63.2800	-18.965%	3	27	-92.067%
2025-07-30	78.0900	78.0900	78.0900	78.0900	-16.571%	3	29	-93.572%
2025-07-21	93.6000	93.6000	93.6000	93.6000	+15.271%	1	27	-94.637%
2025-07-03	79.2700	81.2000	79.2700	81.2000	+7.379%	2	27	-93.818%
2025-07-02	75.6200	75.6200	75.6200	75.6200	+16.608%	1	27	-93.362%
2025-06-30	67.2200	67.2200	64.8500	64.8500	+7.102%	2	26	-92.259%
2025-06-27	60.5500	60.5500	60.5500	60.5500	+26.356%	1	27	-91.709%
2025-06-24	48.1000	48.1000	47.9200	47.9200	+18.117%	2	26	-89.524%
2025-06-23	40.4000	40.5700	40.4000	40.5700	+2.063%	2	26	-87.626%
2025-06-03	39.7000	39.7500	39.7000	39.7500	+17.778%	2	25	-87.371%
2025-05-28	33.7500	33.7500	33.7500	33.7500	+42.706%	1	23	-85.126%
2025-05-06	23.6500	23.6500	23.6500	23.6500	-12.342%	5	23	-78.774%
2025-02-20	26.9800	26.9800	26.9800	26.9800	-32.296%	2	23	-81.394%
2025-02-14	39.6000	39.8500	39.6000	39.8500	-0.499%	18	20	-87.403%
2025-02-10	40.0500	40.0500	40.0500	40.0500	-7.292%	1	20	-87.466%
2025-02-05	43.2000	43.2000	43.2000	43.2000	-1.751%	1	21	-88.380%
2025-01-29	44.1300	44.1300	43.9700	43.9700	0.000%	20	20	-88.583%