Dark

RCL20270115C330
RCL Jan 15 2027 330.00 Call (RCL270115C00330000)
option OPRA

EOD

Sep 24, 2026

3.20+56.098%(+1.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.1000	3.2000	3.1000	3.2000	+56.098%	4	1,149	0.000%
2026-09-23	2.0000	2.0500	1.6100	2.0500	-2.381%	34	1,151	+56.098%
2026-09-22	4.2900	4.2900	2.1000	2.1000	-33.544%	9	1,150	+52.381%
2026-09-18	3.2000	3.3000	3.1600	3.1600	-18.974%	8	1,147	+1.266%
2026-09-17	4.1000	4.1000	3.8000	3.9000	-2.500%	11	1,150	-17.949%
2026-09-16	4.0000	4.0000	4.0000	4.0000	+4.987%	3	1,159	-20.000%
2026-09-15	4.0000	4.0000	3.8100	3.8100	-23.030%	2	1,162	-16.010%
2026-09-14	4.9500	4.9500	4.9500	4.9500	-13.158%	1	1,162	-35.354%
2026-09-11	5.7000	5.7000	5.7000	5.7000	+7.547%	1	1,163	-43.860%
2026-09-10	5.5000	5.5000	5.3000	5.3000	-1.852%	2	1,162	-39.623%
2026-09-09	5.4000	5.4000	5.4000	5.4000	-26.531%	1	1,163	-40.741%
2026-09-08	7.3500	7.3500	7.3500	7.3500	-2.000%	1	1,163	-56.463%
2026-09-03	7.0000	7.5000	7.0000	7.5000	+1.351%	14	1,163	-57.333%
2026-09-02	7.8600	7.8600	7.4000	7.4000	-25.403%	2	1,164	-56.757%
2026-08-31	9.9200	9.9200	9.9200	9.9200	-26.790%	1	1,163	-67.742%
2026-08-27	14.5000	14.5000	13.5500	13.5500	-14.780%	11	1,163	-76.384%
2026-08-26	16.9500	16.9500	15.8200	15.9000	0.000%	10	1,164	-79.874%
2026-08-25	16.0000	16.0000	15.6000	15.9000	-1.487%	10	1,166	-79.874%
2026-08-21	16.1400	16.1400	16.1400	16.1400	-17.231%	1	1,165	-80.173%
2026-08-18	19.5000	19.5000	19.5000	19.5000	-15.694%	2	1,165	-83.590%
2026-08-14	25.2000	25.2000	23.1300	23.1300	-29.266%	5	1,165	-86.165%
2026-08-07	32.7000	32.7000	32.7000	32.7000	-8.888%	7	1,163	-90.214%
2026-08-06	36.0000	36.0000	35.8900	35.8900	-8.092%	8	1,163	-91.084%
2026-08-05	38.4000	39.0500	38.4000	39.0500	+0.904%	3	1,165	-91.805%
2026-08-04	37.8000	38.7000	37.8000	38.7000	+6.612%	13	1,166	-91.731%
2026-07-31	35.8600	36.3000	35.8600	36.3000	-4.222%	5	1,170	-91.185%
2026-07-30	35.2100	37.9000	35.2100	37.9000	-1.379%	12	1,173	-91.557%
2026-07-29	35.8100	40.5000	35.8100	38.4300	+1.132%	6	1,174	-91.673%
2026-07-28	36.3000	38.0000	36.3000	38.0000	+32.404%	4	1,178	-91.579%
2026-07-27	24.4000	28.7000	24.4000	28.7000	+8.302%	20	1,178	-88.850%
2026-07-24	23.7000	26.5000	23.5000	26.5000	+27.404%	17	1,193	-87.925%
2026-07-23	21.0000	21.1000	20.8000	20.8000	-7.556%	10	1,201	-84.615%
2026-07-21	22.5000	22.5000	22.5000	22.5000	-12.109%	13	1,201	-85.778%
2026-07-16	25.8000	25.8000	25.4000	25.6000	0.000%	6	1,189	-87.500%
2026-07-15	22.0000	25.9000	22.0000	25.6000	-8.897%	8	1,187	-87.500%
2026-07-13	28.1000	28.1000	28.1000	28.1000	+29.732%	1	1,187	-88.612%
2026-07-07	21.3000	21.6600	21.3000	21.6600	-15.720%	5	1,188	-85.226%
2026-07-06	24.9000	25.7500	24.9000	25.7000	-7.885%	9	1,189	-87.549%
2026-07-02	29.6000	29.6000	27.9000	27.9000	-30.075%	3	1,187	-88.530%
2026-06-30	39.9000	39.9000	39.9000	39.9000	-6.776%	1	1,187	-91.980%
2026-06-29	41.7000	42.8000	41.7000	42.8000	-6.243%	3	1,188	-92.523%
2026-06-26	45.6500	45.6500	45.6500	45.6500	-5.094%	2	1,189	-92.990%
2026-06-25	48.5200	48.5200	48.1000	48.1000	+8.971%	11	1,189	-93.347%
2026-06-24	45.0000	45.8300	44.1400	44.1400	+20.272%	6	1,199	-92.750%
2026-06-23	34.1000	36.7000	34.1000	36.7000	-9.717%	8	1,198	-91.281%
2026-06-18	41.0500	42.2000	40.6500	40.6500	+17.486%	11	1,197	-92.128%
2026-06-17	35.7000	35.7000	34.6000	34.6000	-14.589%	15	1,197	-90.751%
2026-06-16	41.6700	41.6700	40.5100	40.5100	+1.022%	2	1,197	-92.101%
2026-06-15	40.8000	40.8000	39.9000	40.1000	+26.899%	10	1,190	-92.020%
2026-06-12	28.5000	31.6000	28.5000	31.6000	+33.333%	9	1,190	-89.873%
2026-06-11	24.1000	24.1000	23.7000	23.7000	+4.039%	11	1,190	-86.498%
2026-06-10	22.9600	22.9600	22.6300	22.7800	-13.053%	5	1,186	-85.953%
2026-06-09	26.8000	26.8000	24.6000	26.2000	-7.746%	12	1,190	-87.786%
2026-06-05	28.5000	28.5000	28.4000	28.4000	-8.091%	4	1,181	-88.732%
2026-06-04	30.6000	30.9000	28.7000	30.9000	-2.215%	8	1,178	-89.644%
2026-06-03	32.9000	32.9000	31.6000	31.6000	+2.597%	5	1,181	-89.873%
2026-06-02	30.2000	30.8000	30.2000	30.8000	+3.010%	8	1,177	-89.610%
2026-06-01	26.3000	29.9000	23.8000	29.9000	+1.014%	25	1,180	-89.298%
2026-05-29	27.0000	29.6000	27.0000	29.6000	+8.624%	19	1,181	-89.189%
2026-05-28	23.3000	27.8000	23.3000	27.2500	+4.008%	9	1,184	-88.257%
2026-05-27	25.6000	28.0000	25.4000	26.2000	+16.444%	1,575	1,181	-87.786%
2026-05-26	21.8000	23.5400	21.8000	22.5000	+12.500%	7	1,996	-85.778%
2026-05-22	20.0600	20.8000	20.0000	20.0000	+23.916%	23	1,994	-84.000%
2026-05-20	13.8000	16.1400	13.8000	16.1400	-0.982%	3	1,989	-80.173%
2026-05-19	13.8000	16.9000	13.8000	16.3000	-17.677%	1,971	205	-80.368%
2026-05-18	19.8000	19.8000	19.8000	19.8000	+4.211%	1	205	-83.838%
2026-05-15	19.1000	19.1000	19.0000	19.0000	-2.564%	2	205	-83.158%
2026-05-13	19.3000	19.5000	19.3000	19.5000	+3.723%	3	203	-83.590%
2026-05-12	18.8000	18.8000	18.8000	18.8000	-8.738%	3	201	-82.979%
2026-05-11	20.5000	20.6000	20.5000	20.6000	-15.574%	8	201	-84.466%
2026-05-08	24.4000	24.4000	24.4000	24.4000	-14.205%	1	190	-86.885%
2026-05-07	28.4400	28.4400	28.4400	28.4400	+1.899%	3	190	-88.748%
2026-05-06	27.9100	27.9100	27.9100	27.9100	+29.814%	1	190	-88.535%
2026-05-01	21.5000	21.5000	21.5000	21.5000	-8.120%	2	191	-85.116%
2026-04-30	23.4000	23.4000	23.4000	23.4000	+16.592%	2	191	-86.325%
2026-04-27	20.2000	20.2000	20.0700	20.0700	-2.145%	2	191	-84.056%
2026-04-24	20.5100	20.5100	20.5100	20.5100	-8.844%	2	192	-84.398%
2026-04-22	22.5000	22.5000	22.5000	22.5000	-10.572%	1	191	-85.778%
2026-04-21	25.1600	25.1600	25.1600	25.1600	-25.319%	1	192	-87.281%
2026-04-17	33.5000	33.6900	33.5000	33.6900	+45.341%	11	192	-90.502%
2026-04-16	23.7000	23.7000	23.1000	23.1800	-24.000%	18	181	-86.195%
2026-04-14	29.5000	30.5000	29.5000	30.5000	+13.806%	3	197	-89.508%
2026-04-10	27.6500	27.6500	26.8000	26.8000	-19.277%	2	196	-88.060%
2026-04-08	36.4500	36.4500	33.2000	33.2000	+33.602%	2	195	-90.361%
2026-04-07	24.8500	24.8500	24.8500	24.8500	-8.201%	4	194	-87.123%
2026-04-06	27.0700	27.0700	27.0700	27.0700	-6.007%	1	192	-88.179%
2026-04-02	28.7000	28.8000	28.7000	28.8000	-5.574%	3	192	-88.889%
2026-04-01	29.4200	30.5000	29.4200	30.5000	+30.621%	4	192	-89.508%
2026-03-27	27.6500	27.7500	23.3500	23.3500	-18.070%	15	189	-86.296%
2026-03-24	28.4700	28.5000	28.4700	28.5000	-3.423%	2	177	-88.772%
2026-03-23	31.5000	31.5000	29.5100	29.5100	+10.483%	6	175	-89.156%
2026-03-20	26.7100	26.7100	26.7100	26.7100	-10.309%	1	174	-88.019%
2026-03-13	29.9400	29.9400	29.4600	29.7800	-10.436%	19	174	-89.255%
2026-03-10	34.5000	34.5000	33.2500	33.2500	+39.121%	19	164	-90.376%
2026-03-06	23.9000	23.9000	23.9000	23.9000	-39.753%	1	155	-86.611%
2026-03-03	39.6700	39.6700	39.6700	39.6700	+2.374%	1	154	-91.933%
2026-03-02	39.2900	39.2900	38.7500	38.7500	-17.377%	5	154	-91.742%
2026-02-26	47.5500	47.5500	46.9000	46.9000	+0.214%	5	151	-93.177%
2026-02-25	45.9500	46.8000	45.9500	46.8000	+4.185%	4	142	-93.162%
2026-02-20	44.9200	44.9200	44.9200	44.9200	-11.922%	1	142	-92.876%
2026-02-18	51.0000	51.0000	51.0000	51.0000	-5.991%	3	141	-93.725%
2026-02-17	54.2500	54.2500	54.2500	54.2500	-6.158%	1	138	-94.101%
2026-02-12	57.8100	57.8100	57.8100	57.8100	-10.924%	10	138	-94.465%
2026-02-10	64.9000	64.9000	64.9000	64.9000	+10.713%	1	128	-95.069%
2026-02-02	56.9500	58.6200	56.9500	58.6200	+18.162%	3	129	-94.541%
2026-01-30	49.6100	49.6100	49.6100	49.6100	-25.955%	1	126	-93.550%
2026-01-29	60.0000	67.0000	57.8200	67.0000	+102.785%	5	126	-95.224%
2026-01-26	33.0400	33.0400	33.0400	33.0400	+13.540%	1	128	-90.315%
2026-01-23	29.1000	29.1000	29.1000	29.1000	-5.366%	1	127	-89.003%
2026-01-22	30.7500	30.7500	30.7500	30.7500	+36.606%	1	126	-89.593%
2026-01-20	22.5100	22.5100	22.5100	22.5100	-9.960%	1	125	-85.784%
2026-01-16	25.0000	25.0000	25.0000	25.0000	-34.469%	1	125	-87.200%
2026-01-12	40.3000	40.3000	38.1500	38.1500	-4.981%	4	125	-91.612%
2026-01-08	40.5000	40.5000	40.1500	40.1500	-0.248%	2	122	-92.030%
2026-01-07	38.6000	40.2500	38.6000	40.2500	+14.184%	4	122	-92.050%
2026-01-06	35.2500	35.2500	35.2500	35.2500	+16.145%	1	124	-90.922%
2026-01-05	29.0500	30.3500	29.0500	30.3500	+8.393%	4	124	-89.456%
2026-01-02	29.4800	29.4800	28.0000	28.0000	-7.682%	2	125	-88.571%
2025-12-30	30.3300	30.3300	30.3300	30.3300	-16.790%	1	123	-89.449%
2025-12-23	36.7000	36.7000	36.4500	36.4500	-1.752%	2	123	-91.221%
2025-12-19	37.1000	37.1000	37.1000	37.1000	+68.254%	1	122	-91.375%
2025-12-05	22.0800	22.0800	22.0500	22.0500	-13.529%	5	121	-85.488%
2025-12-03	25.9500	25.9500	25.5000	25.5000	+2.410%	5	124	-87.451%
2025-12-01	24.9000	24.9000	24.9000	24.9000	-9.455%	10	124	-87.149%
2025-11-25	26.2000	27.5000	26.2000	27.5000	+8.481%	2	124	-88.364%
2025-11-21	25.3500	25.3500	25.3500	25.3500	+7.643%	4	123	-87.377%
2025-11-10	23.7000	24.0000	23.3000	23.5500	+0.598%	29	119	-86.412%
2025-11-05	23.4100	23.4100	23.4100	23.4100	-34.038%	2	110	-86.331%
2025-10-31	35.4900	35.4900	35.4900	35.4900	+3.019%	2	108	-90.983%
2025-10-30	36.4500	36.4500	34.4500	34.4500	-8.011%	2	106	-90.711%
2025-10-28	37.0000	40.2500	37.0000	37.4500	-16.088%	18	104	-91.455%
2025-10-16	50.0000	50.0000	44.5900	44.6300	-12.163%	5	101	-92.830%
2025-10-14	50.8100	50.8100	50.8100	50.8100	+4.763%	1	101	-93.702%
2025-10-13	49.1500	49.1500	48.5000	48.5000	-3.000%	2	100	-93.402%
2025-10-10	50.0000	50.0000	50.0000	50.0000	-1.381%	1	101	-93.600%
2025-10-08	49.5000	50.7000	49.5000	50.7000	-4.967%	10	102	-93.688%
2025-10-06	53.0500	53.3500	52.4500	53.3500	-2.379%	9	106	-94.002%
2025-10-01	54.6500	54.6500	54.6500	54.6500	-6.517%	1	104	-94.145%
2025-09-30	63.0000	63.0000	57.4800	58.4600	+0.793%	21	104	-94.526%
2025-09-29	65.7500	65.7500	58.0000	58.0000	-7.200%	7	109	-94.483%
2025-09-26	61.5000	62.5000	61.5000	62.5000	+1.626%	2	103	-94.880%
2025-09-25	62.1000	62.1000	61.5000	61.5000	-0.806%	3	103	-94.797%
2025-09-24	62.9000	62.9000	62.0000	62.0000	-10.701%	2	104	-94.839%
2025-09-23	69.4300	69.4300	69.4300	69.4300	+12.110%	1	104	-95.391%
2025-09-22	61.8900	61.9300	61.8900	61.9300	+7.145%	2	105	-94.833%
2025-09-17	57.8000	57.8000	57.8000	57.8000	-2.857%	1	105	-94.464%
2025-09-16	57.6500	59.5000	56.6600	59.5000	-17.361%	89	106	-94.622%
2025-09-12	72.0000	72.0000	72.0000	72.0000	+4.091%	2	160	-95.556%
2025-09-10	69.4000	69.4000	66.4400	69.1700	-19.803%	18	160	-95.374%
2025-09-04	86.1000	86.2500	84.2200	86.2500	+5.183%	15	155	-96.290%
2025-09-02	82.0000	82.0000	82.0000	82.0000	-5.093%	3	142	-96.098%
2025-08-27	81.0700	86.4000	81.0700	86.4000	+24.317%	33	142	-96.296%
2025-08-22	67.0000	69.5000	67.0000	69.5000	+15.833%	2	118	-95.396%
2025-08-20	60.0000	60.0000	60.0000	60.0000	-9.502%	1	119	-94.667%
2025-08-19	65.6600	66.3000	65.4300	66.3000	+3.594%	9	119	-95.173%
2025-08-18	62.0000	64.0000	62.0000	64.0000	+23.077%	2	116	-95.000%
2025-08-08	52.0000	52.0000	52.0000	52.0000	-10.221%	1	116	-93.846%
2025-08-05	57.9200	57.9200	57.9200	57.9200	+1.614%	1	116	-94.475%
2025-08-04	60.2400	60.2400	57.0000	57.0000	-13.505%	11	116	-94.386%
2025-07-31	65.9000	65.9000	65.9000	65.9000	+2.171%	1	107	-95.144%
2025-07-29	64.5000	64.5000	64.5000	64.5000	-24.251%	2	107	-95.039%
2025-07-25	85.1500	85.1500	85.1500	85.1500	+4.019%	11	105	-96.242%
2025-07-22	82.0000	82.0000	81.8600	81.8600	-3.898%	11	105	-96.091%
2025-07-18	84.4600	85.2500	84.4600	85.1800	+5.972%	12	112	-96.243%
2025-07-16	80.3800	80.3800	80.3800	80.3800	+4.661%	1	105	-96.019%
2025-07-15	76.2000	76.8000	76.2000	76.8000	-2.103%	2	106	-95.833%
2025-07-11	78.4500	78.4500	78.4500	78.4500	-1.938%	10	107	-95.921%
2025-07-10	80.3800	80.3800	79.9000	80.0000	+11.096%	7	99	-96.000%
2025-07-03	71.6000	72.0100	71.4600	72.0100	+7.767%	4	107	-95.556%
2025-07-02	64.1800	66.8200	64.1800	66.8200	+25.319%	4	107	-95.211%
2025-06-27	53.3200	53.3200	53.3200	53.3200	+28.948%	1	109	-93.998%
2025-06-25	41.8000	41.8000	41.3500	41.3500	+4.949%	3	109	-92.261%
2025-06-24	39.4000	39.4000	39.4000	39.4000	+15.036%	3	106	-91.878%
2025-06-10	34.2500	34.2500	34.2500	34.2500	-10.105%	2	105	-90.657%
2025-06-09	38.1000	38.1000	38.1000	38.1000	+59.081%	1	105	-91.601%
2025-05-12	25.3000	25.3000	23.9500	23.9500	+29.810%	8	105	-86.639%
2025-05-06	18.4500	18.4500	18.4500	18.4500	-10.654%	1	99	-82.656%
2025-05-02	20.6500	20.6500	20.6500	20.6500	+11.863%	12	98	-84.504%
2025-03-17	18.5000	18.5000	18.4000	18.4600	-16.659%	85	94	-82.665%
2025-03-05	22.1500	22.1500	22.1500	22.1500	-45.037%	7	14	-85.553%
2025-01-31	40.0500	40.3000	40.0500	40.3000	+13.043%	8	7	-92.060%
2025-01-28	35.7800	36.0400	35.6500	35.6500	0.000%	5	3	-91.024%