Dark

RCL20270115C320
RCL Jan 15 2027 320.00 Call (RCL270115C00320000)
option OPRA

EOD

Sep 23, 2026

2.60-7.143%(-0.20)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.3000	2.6700	2.0000	2.6000	-7.143%	38	284	0.000%
2026-09-22	6.3500	6.3500	2.8000	2.8000	-40.426%	14	285	-7.143%
2026-09-21	4.4000	4.7000	4.4000	4.7000	+9.557%	2	284	-44.681%
2026-09-18	4.2900	4.2900	4.2900	4.2900	-24.071%	2	284	-39.394%
2026-09-17	5.6500	5.6500	5.6500	5.6500	+2.727%	2	283	-53.982%
2026-09-16	5.5000	5.9000	5.5000	5.5000	+12.245%	16	281	-52.727%
2026-09-15	5.3000	5.3000	4.9000	4.9000	-28.986%	2	280	-46.939%
2026-09-10	6.9000	6.9000	6.9000	6.9000	-22.034%	1	280	-62.319%
2026-09-08	8.5000	8.8500	8.5000	8.8500	-2.747%	2	279	-70.621%
2026-09-03	9.1500	9.1500	8.5000	9.1000	+1.111%	17	280	-71.429%
2026-09-02	9.0000	9.0000	9.0000	9.0000	-7.881%	2	294	-71.111%
2026-09-01	9.7700	9.7700	9.7700	9.7700	-8.692%	1	292	-73.388%
2026-08-31	12.1700	12.1700	10.7000	10.7000	-31.234%	3	291	-75.701%
2026-08-27	16.7000	16.7000	15.5500	15.5600	-18.958%	4	289	-83.290%
2026-08-21	19.2000	19.2000	19.2000	19.2000	+20.755%	1	285	-86.458%
2026-08-20	15.9000	15.9000	15.9000	15.9000	-49.201%	1	286	-83.648%
2026-08-11	31.3000	31.3000	31.3000	31.3000	+2.254%	8	286	-91.693%
2026-08-10	30.5500	32.0500	30.5500	30.6100	-18.373%	16	286	-91.506%
2026-08-07	38.4000	38.4000	37.5000	37.5000	-6.250%	18	282	-93.067%
2026-08-06	41.6000	41.6000	40.0000	40.0000	-7.685%	11	282	-93.500%
2026-08-04	43.3300	43.3300	43.3300	43.3300	+7.519%	1	282	-94.000%
2026-07-30	40.3000	40.3000	40.3000	40.3000	-7.569%	7	282	-93.548%
2026-07-29	43.4000	43.6000	43.2600	43.6000	+57.458%	4	284	-94.037%
2026-07-27	27.6900	27.6900	27.6900	27.6900	+6.092%	1	286	-90.610%
2026-07-20	24.6000	26.1000	24.6000	26.1000	-10.000%	7	285	-90.038%
2026-07-16	29.0000	29.0000	29.0000	29.0000	+0.346%	1	292	-91.034%
2026-07-15	26.0000	29.4000	26.0000	28.9000	+9.057%	8	292	-91.003%
2026-07-14	26.4000	26.5000	26.4000	26.5000	-17.188%	2	289	-90.189%
2026-07-13	31.8000	32.3000	31.8000	32.0000	+12.281%	14	293	-91.875%
2026-07-09	28.5000	28.5000	28.5000	28.5000	+17.284%	3	291	-90.877%
2026-07-07	24.2000	24.3000	24.0000	24.3000	-24.063%	5	291	-89.300%
2026-07-02	32.0000	32.0000	32.0000	32.0000	-27.273%	1	289	-91.875%
2026-06-30	44.0000	44.3000	44.0000	44.0000	-5.376%	4	289	-94.091%
2026-06-26	47.5000	47.5000	46.5000	46.5000	-11.932%	2	289	-94.409%
2026-06-25	53.0000	53.0000	51.9000	52.8000	+8.108%	4	289	-95.076%
2026-06-24	49.0000	50.4000	48.8400	48.8400	+28.357%	9	290	-94.676%
2026-06-23	38.0000	38.0500	38.0000	38.0500	-12.529%	10	292	-93.167%
2026-06-22	43.5000	43.5000	43.5000	43.5000	+12.987%	1	292	-94.023%
2026-06-17	43.6000	43.6000	38.5000	38.5000	-18.432%	12	289	-93.247%
2026-06-16	47.0000	47.2000	47.0000	47.2000	+5.711%	7	289	-94.492%
2026-06-15	44.7800	44.7800	44.6500	44.6500	+33.284%	11	275	-94.177%
2026-06-12	32.8000	33.5000	32.8000	33.5000	+10.927%	4	275	-92.239%
2026-06-11	26.9000	30.2000	26.8000	30.2000	+1.684%	5	275	-91.391%
2026-06-09	29.6000	29.9000	25.9000	29.7000	+0.678%	31	271	-91.246%
2026-06-08	29.5000	29.5000	29.5000	29.5000	-1.007%	3	255	-91.186%
2026-06-05	34.2000	34.3000	29.8000	29.8000	-12.865%	11	255	-91.275%
2026-06-04	34.2000	34.2000	31.8000	34.2000	-2.564%	12	250	-92.398%
2026-06-03	36.8000	36.8000	35.1000	35.1000	+0.573%	4	246	-92.593%
2026-06-02	32.9500	34.9000	32.9500	34.9000	+5.120%	34	244	-92.550%
2026-06-01	32.3000	33.2000	32.2000	33.2000	+3.427%	10	216	-92.169%
2026-05-29	31.0000	32.5000	30.8000	32.1000	+7.718%	15	209	-91.900%
2026-05-28	29.6000	29.8000	29.6000	29.8000	+52.041%	2	199	-91.275%
2026-05-21	19.6000	19.6000	19.6000	19.6000	+20.245%	1	199	-86.735%
2026-05-20	16.5000	16.5000	16.3000	16.3000	-14.660%	2	199	-84.049%
2026-05-19	17.4000	19.1000	16.7000	19.1000	+3.132%	36	195	-86.387%
2026-05-18	18.7900	18.7900	18.5200	18.5200	-19.021%	4	195	-85.961%
2026-05-13	22.8700	22.8700	22.8700	22.8700	+1.195%	8	195	-88.631%
2026-05-11	23.3000	23.3000	22.0000	22.6000	-18.676%	7	191	-88.496%
2026-05-08	29.7000	29.7000	27.3000	27.7900	-7.367%	4	196	-90.644%
2026-05-06	30.0000	30.0000	30.0000	30.0000	+33.929%	3	197	-91.333%
2026-05-05	22.4000	22.4000	22.4000	22.4000	-14.926%	1	197	-88.393%
2026-04-30	26.3300	26.3300	26.3300	26.3300	+32.312%	1	197	-90.125%
2026-04-29	20.0000	20.0000	19.9000	19.9000	-10.962%	5	196	-86.935%
2026-04-28	22.3500	22.3500	22.3500	22.3500	-10.205%	15	191	-88.367%
2026-04-24	24.8900	24.8900	24.8900	24.8900	+1.179%	2	176	-89.554%
2026-04-22	24.8000	24.8000	24.6000	24.6000	-28.696%	3	176	-89.431%
2026-04-17	36.3500	37.5500	34.5000	34.5000	+3.293%	12	175	-92.464%
2026-04-14	33.4000	33.4000	33.4000	33.4000	+5.064%	1	169	-92.216%
2026-04-10	31.7900	31.7900	31.7900	31.7900	+2.482%	1	169	-91.821%
2026-04-09	28.5000	31.0200	28.5000	31.0200	-3.364%	4	168	-91.618%
2026-04-06	31.6500	32.1000	31.6500	32.1000	-1.231%	4	164	-91.900%
2026-04-01	34.5000	34.7000	32.5000	32.5000	+20.818%	6	160	-92.000%
2026-03-31	27.0000	27.0000	26.9000	26.9000	+1.701%	4	157	-90.335%
2026-03-30	26.9000	26.9500	26.4500	26.4500	-3.291%	4	153	-90.170%
2026-03-20	27.3500	27.3500	27.3500	27.3500	-21.969%	2	149	-90.494%
2026-03-16	37.7500	37.7500	35.0500	35.0500	+4.347%	4	147	-92.582%
2026-03-13	33.5900	33.5900	33.5900	33.5900	+9.342%	3	148	-92.260%
2026-03-12	31.3500	31.3500	30.7200	30.7200	-17.641%	2	148	-91.536%
2026-03-11	35.9000	37.6200	35.9000	37.3000	+1.635%	9	148	-93.029%
2026-03-10	37.7500	39.8000	36.7000	36.7000	+11.212%	22	149	-92.916%
2026-03-09	30.2500	33.0000	30.2500	33.0000	+5.263%	2	133	-92.121%
2026-03-06	27.5000	31.3500	27.5000	31.3500	-10.429%	21	132	-91.707%
2026-03-04	44.6700	44.6700	35.0000	35.0000	-6.741%	5	124	-92.571%
2026-03-03	35.5500	37.5300	35.5500	37.5300	-10.643%	4	120	-93.072%
2026-03-02	42.0000	42.0000	42.0000	42.0000	-13.775%	3	120	-93.810%
2026-02-24	48.7000	48.7100	48.7000	48.7100	+8.244%	3	120	-94.662%
2026-02-23	45.0000	45.0000	45.0000	45.0000	-19.283%	4	117	-94.222%
2026-02-18	55.7500	55.7500	55.7500	55.7500	-0.446%	1	113	-95.336%
2026-02-17	56.0000	56.0000	56.0000	56.0000	-9.692%	10	112	-95.357%
2026-02-11	62.0100	62.0100	62.0100	62.0100	-9.738%	1	102	-95.807%
2026-02-06	65.0000	68.7000	65.0000	68.7000	+5.774%	2	102	-96.215%
2026-02-02	64.9500	64.9500	64.9500	64.9500	+22.547%	1	102	-95.997%
2026-01-30	56.0000	58.0000	53.0000	53.0000	-15.739%	8	101	-95.094%
2026-01-29	62.9000	62.9000	62.9000	62.9000	+49.726%	1	98	-95.866%
2026-01-28	42.0100	42.0100	42.0100	42.0100	+10.844%	1	98	-93.811%
2026-01-26	38.0000	38.0000	37.8500	37.9000	+13.814%	17	98	-93.140%
2026-01-22	33.7000	33.7000	33.3000	33.3000	+16.230%	3	90	-92.192%
2026-01-21	28.6500	28.6500	28.6500	28.6500	+2.504%	1	92	-90.925%
2026-01-20	25.0000	27.9500	25.0000	27.9500	-8.361%	6	92	-90.698%
2026-01-15	30.5000	30.5000	30.5000	30.5000	-31.229%	2	87	-91.475%
2026-01-12	44.3500	44.5000	44.3500	44.3500	-0.672%	6	87	-94.138%
2026-01-08	48.3100	48.3100	44.6500	44.6500	+8.295%	9	83	-94.177%
2026-01-07	41.1000	41.2300	41.1000	41.2300	+5.045%	3	77	-93.694%
2026-01-06	39.2500	39.2500	39.2500	39.2500	+17.339%	2	76	-93.376%
2026-01-02	33.4500	33.4500	33.4500	33.4500	0.000%	1	76	-92.227%
2025-12-29	33.4500	33.4500	33.4500	33.4500	+30.920%	1	76	-92.227%
2025-12-10	25.4500	25.5500	25.4500	25.5500	+21.435%	2	75	-89.824%
2025-12-09	21.0400	21.0400	21.0400	21.0400	-15.161%	4	74	-87.643%
2025-12-04	24.8000	24.8000	24.8000	24.8000	-2.362%	2	74	-89.516%
2025-11-20	25.5100	25.5100	25.4000	25.4000	-2.495%	4	74	-89.764%
2025-11-10	26.2000	26.6500	26.0500	26.0500	-1.101%	101	70	-90.019%
2025-11-05	26.4600	26.4800	26.2900	26.3400	-7.579%	4	24	-90.129%
2025-11-04	28.5000	28.5000	28.5000	28.5000	-23.592%	1	20	-90.877%
2025-11-03	37.3000	37.3000	37.3000	37.3000	-0.533%	2	21	-93.029%
2025-10-31	37.5000	37.5000	37.5000	37.5000	-1.755%	1	21	-93.067%
2025-10-30	38.1700	38.1700	38.1700	38.1700	-1.497%	1	20	-93.188%
2025-10-29	38.7500	38.7500	38.7500	38.7500	-11.429%	2	20	-93.290%
2025-10-28	43.7500	43.7500	43.7500	43.7500	-17.234%	2	20	-94.057%
2025-10-16	52.6700	52.8600	52.6700	52.8600	-9.019%	5	21	-95.081%
2025-10-14	54.7000	58.1000	54.7000	58.1000	+6.508%	3	25	-95.525%
2025-10-09	54.5500	54.5500	54.5500	54.5500	-3.366%	1	24	-95.234%
2025-10-06	56.9000	56.9000	56.4500	56.4500	-5.917%	2	24	-95.394%
2025-10-03	60.0000	60.0000	60.0000	60.0000	-11.765%	1	22	-95.667%
2025-09-22	68.0000	68.0000	68.0000	68.0000	+1.493%	1	22	-96.176%
2025-09-19	63.4600	67.0000	63.3000	67.0000	+5.098%	4	22	-96.119%
2025-09-17	63.7500	63.7500	63.7500	63.7500	+4.252%	1	22	-95.922%
2025-09-16	61.4700	61.4700	61.1500	61.1500	-12.718%	85	21	-95.748%
2025-09-15	70.0600	70.0600	70.0600	70.0600	-23.972%	10	102	-96.289%
2025-09-04	92.1500	92.1500	92.1500	92.1500	+35.276%	1	112	-97.179%
2025-08-21	68.1200	68.1200	68.1200	68.1200	-3.581%	5	113	-96.183%
2025-08-20	70.6500	70.6500	70.6500	70.6500	+16.488%	5	108	-96.320%
2025-08-15	60.6500	60.6500	60.6500	60.6500	+0.331%	1	103	-95.713%
2025-08-14	60.4500	60.4500	60.4500	60.4500	+0.332%	1	103	-95.699%
2025-08-13	60.2500	60.2500	60.2500	60.2500	+0.736%	1	103	-95.685%
2025-08-12	59.8100	59.8100	59.8100	59.8100	+6.518%	2	103	-95.653%
2025-08-08	56.1500	56.1500	56.1500	56.1500	-3.290%	1	103	-95.370%
2025-08-07	58.0600	58.0600	58.0600	58.0600	-4.554%	1	103	-95.522%
2025-08-01	60.8300	60.8300	60.8300	60.8300	-9.209%	1	103	-95.726%
2025-07-31	67.0000	67.0000	67.0000	67.0000	-25.556%	1	103	-96.119%
2025-07-28	90.0000	90.0000	90.0000	90.0000	-0.166%	1	103	-97.111%
2025-07-21	90.1500	90.1500	90.1500	90.1500	+4.826%	1	104	-97.116%
2025-07-17	86.0000	86.0000	86.0000	86.0000	+1.463%	1	104	-96.977%
2025-07-10	84.7600	84.7600	84.7600	84.7600	+14.124%	1	104	-96.933%
2025-07-03	74.2700	74.2700	74.2700	74.2700	+4.650%	1	103	-96.499%
2025-07-02	67.0500	70.9700	67.0500	70.9700	+13.498%	3	103	-96.336%
2025-06-30	62.5300	62.5300	62.5300	62.5300	+7.072%	1	101	-95.842%
2025-06-27	58.4000	58.4000	58.4000	58.4000	+14.555%	1	101	-95.548%
2025-06-26	50.9800	50.9800	50.9800	50.9800	+32.657%	1	100	-94.900%
2025-06-10	37.4600	38.4300	37.4600	38.4300	+4.714%	3	100	-93.234%
2025-06-04	36.7000	36.7000	36.7000	36.7000	+13.377%	1	101	-92.916%
2025-06-02	32.3700	32.3700	32.3700	32.3700	+5.853%	2	101	-91.968%
2025-05-28	30.5800	30.5800	30.5800	30.5800	+42.564%	2	101	-91.498%
2025-05-06	21.4500	21.4500	21.4500	21.4500	+81.472%	5	99	-87.879%
2025-04-15	11.8200	11.8200	11.8200	11.8200	+14.869%	1	98	-78.003%
2025-04-04	10.2900	10.2900	10.2900	10.2900	-26.762%	2	99	-74.733%
2025-03-31	14.0500	14.0500	14.0500	14.0500	-35.253%	1	100	-81.495%
2025-03-25	21.7000	21.7000	21.7000	21.7000	+2.552%	2	100	-88.018%
2025-03-17	20.3500	21.1600	20.2500	21.1600	+25.207%	86	98	-87.713%
2025-03-10	16.9000	16.9000	16.9000	16.9000	+4.579%	1	13	-84.615%
2025-03-07	16.1600	16.1600	16.1600	16.1600	-19.602%	2	14	-83.911%
2025-03-06	20.1000	20.1000	20.1000	20.1000	-4.377%	5	10	-87.065%
2025-03-04	21.0200	21.0200	21.0200	21.0200	-43.020%	1	10	-87.631%
2025-02-10	36.8900	36.8900	36.8900	36.8900	-8.981%	1	9	-92.952%
2025-01-28	40.5300	40.5300	40.5300	40.5300	+39.231%	1	9	-93.585%
2025-01-21	29.1100	29.1100	29.1100	29.1100	-0.953%	2	8	-91.068%
2024-12-18	29.3900	29.3900	29.3900	29.3900	+8.852%	5	7	-91.153%
2024-11-14	27.0000	27.0000	27.0000	27.0000	+21.348%	1	2	-90.370%
2024-11-07	22.2500	22.2500	22.2500	22.2500	-9.184%	1	2	-88.315%
2024-11-06	24.5000	24.5000	24.5000	24.5000	0.000%	1	1	-89.388%