Dark

RCL20270115C340
RCL Jan 15 2027 340.00 Call (RCL270115C00340000)
option OPRA

EOD

Sep 24, 2026

2.10+20.000%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1000	2.1000	2.1000	2.1000	+20.000%	1	270	0.000%
2026-09-23	1.2000	1.7500	1.2000	1.7500	-40.678%	8	270	+20.000%
2026-09-21	2.7500	2.9500	2.7000	2.9500	+12.595%	10	270	-28.814%
2026-09-18	2.7000	2.7000	2.4500	2.6200	-12.667%	14	265	-19.847%
2026-09-17	3.2000	3.2000	2.9500	3.0000	-16.667%	8	264	-30.000%
2026-09-16	3.6000	3.6000	3.6000	3.6000	-21.739%	1	265	-41.667%
2026-09-11	4.6000	4.6000	4.6000	4.6000	+9.524%	1	264	-54.348%
2026-09-10	4.2000	4.2000	4.2000	4.2000	-7.080%	2	263	-50.000%
2026-09-09	4.5200	4.5200	4.5200	4.5200	-24.667%	2	263	-53.540%
2026-09-03	5.7000	6.0000	5.6500	6.0000	+5.263%	3	261	-65.000%
2026-09-02	6.4000	6.4000	5.7000	5.7000	0.000%	10	262	-63.158%
2026-09-01	5.8000	5.8000	5.7000	5.7000	-19.149%	6	259	-63.158%
2026-08-31	7.4000	7.4700	7.0500	7.0500	-30.129%	8	257	-70.213%
2026-08-28	10.5000	10.5000	10.0900	10.0900	-7.431%	7	262	-79.187%
2026-08-27	11.9000	11.9000	10.9000	10.9000	-18.899%	4	268	-80.734%
2026-08-24	13.4400	13.4400	13.4400	13.4400	+12.000%	1	269	-84.375%
2026-08-20	13.2200	13.2200	12.0000	12.0000	-31.034%	3	268	-82.500%
2026-08-18	17.4000	17.4000	17.4000	17.4000	-25.322%	1	267	-87.931%
2026-08-10	23.3000	23.3000	23.3000	23.3000	-19.931%	6	267	-90.987%
2026-08-07	28.7000	29.1000	28.7000	29.1000	-3.642%	3	267	-92.784%
2026-08-06	31.3000	32.3000	30.2000	30.2000	-11.046%	10	266	-93.046%
2026-08-05	33.9500	33.9500	33.9500	33.9500	+2.568%	2	265	-93.814%
2026-08-04	33.1000	33.1000	33.1000	33.1000	+5.079%	2	265	-93.656%
2026-07-31	31.5000	31.5000	31.5000	31.5000	-1.563%	2	265	-93.333%
2026-07-30	32.6000	33.0000	32.0000	32.0000	-10.112%	6	263	-93.438%
2026-07-29	34.1000	36.4000	34.1000	35.6000	+7.229%	9	259	-94.101%
2026-07-28	33.3000	33.3000	33.2000	33.2000	+44.978%	3	260	-93.675%
2026-07-24	22.9000	22.9000	22.9000	22.9000	+16.244%	1	258	-90.830%
2026-07-21	19.7000	19.7000	19.7000	19.7000	-1.990%	3	258	-89.340%
2026-07-17	20.6700	20.6700	20.1000	20.1000	-11.062%	11	255	-89.552%
2026-07-16	22.6000	22.6000	22.6000	22.6000	-4.882%	1	251	-90.708%
2026-07-15	23.7600	23.7600	23.7600	23.7600	-4.194%	1	251	-91.162%
2026-07-13	24.8000	24.8000	24.8000	24.8000	+24.124%	1	251	-91.532%
2026-07-10	19.9800	19.9800	19.9800	19.9800	+6.277%	1	251	-89.489%
2026-07-07	18.6000	18.8000	18.6000	18.8000	-10.774%	3	251	-88.830%
2026-07-06	21.0700	21.0700	21.0700	21.0700	-14.000%	8	249	-90.033%
2026-07-02	26.4000	26.4000	24.5000	24.5000	-38.948%	11	249	-91.429%
2026-06-26	40.4500	40.6500	40.1300	40.1300	-7.535%	10	249	-94.767%
2026-06-25	44.0300	44.0300	43.4000	43.4000	+1.402%	43	256	-95.161%
2026-06-24	42.8000	42.8000	42.8000	42.8000	+27.003%	1	223	-95.093%
2026-06-23	32.1000	33.7000	31.6000	33.7000	+1.201%	6	224	-93.769%
2026-06-22	33.3000	33.3000	33.3000	33.3000	-9.016%	1	224	-93.694%
2026-06-18	36.6000	36.6000	36.6000	36.6000	+15.823%	1	214	-94.262%
2026-06-17	33.2000	33.2000	31.6000	31.6000	-14.595%	10	214	-93.354%
2026-06-15	37.0000	37.0000	37.0000	37.0000	+74.528%	2	214	-94.324%
2026-06-11	21.3000	21.3000	21.2000	21.2000	-7.018%	3	214	-90.094%
2026-06-09	23.9000	24.0000	22.8000	22.8000	-15.242%	3	214	-90.789%
2026-06-05	27.1000	27.7000	26.8000	26.9000	+4.669%	9	212	-92.193%
2026-06-04	27.9000	27.9000	25.7000	25.7000	-10.764%	7	203	-91.829%
2026-06-03	28.8000	28.8000	28.8000	28.8000	+0.348%	2	200	-92.708%
2026-06-02	28.4000	28.7000	28.4000	28.7000	+5.904%	5	200	-92.683%
2026-06-01	26.5000	27.1000	26.5000	27.1000	+4.231%	3	196	-92.251%
2026-05-29	24.9000	26.0000	24.9000	26.0000	+4.839%	5	193	-91.923%
2026-05-28	24.7000	24.8000	24.7000	24.8000	+21.569%	5	190	-91.532%
2026-05-26	20.3000	20.5000	19.7000	20.4000	+7.937%	24	190	-89.706%
2026-05-21	16.3000	18.9000	15.7000	18.9000	+42.105%	8	169	-88.889%
2026-05-20	12.2000	13.3000	12.2000	13.3000	-10.135%	6	169	-84.211%
2026-05-19	14.2000	14.8000	13.3000	14.8000	-13.450%	24	141	-85.811%
2026-05-18	17.6000	17.7000	17.1000	17.1000	+1.786%	4	141	-87.719%
2026-05-15	17.0000	17.0000	16.8000	16.8000	-10.160%	3	141	-87.500%
2026-05-14	19.7000	19.7000	18.7000	18.7000	+6.857%	23	135	-88.770%
2026-05-13	17.5000	17.5000	17.5000	17.5000	+2.941%	1	111	-88.000%
2026-05-12	16.8000	17.0000	16.8000	17.0000	-22.374%	8	111	-87.647%
2026-05-08	24.0100	24.0100	21.9000	21.9000	-14.118%	5	111	-90.411%
2026-05-06	22.1000	25.5000	22.1000	25.5000	+45.714%	6	110	-91.765%
2026-05-04	17.5000	17.5000	17.5000	17.5000	-5.609%	1	114	-88.000%
2026-04-27	18.5400	18.5400	18.5400	18.5400	-25.840%	5	114	-88.673%
2026-04-20	25.0000	25.0000	25.0000	25.0000	-9.091%	2	111	-91.600%
2026-04-17	29.5500	29.5500	27.5000	27.5000	+35.870%	6	111	-92.364%
2026-04-16	20.2400	20.2400	20.2400	20.2400	-17.388%	1	111	-89.625%
2026-04-10	24.5000	24.5000	24.5000	24.5000	-0.970%	1	111	-91.429%
2026-04-09	24.7400	24.7400	24.7400	24.7400	-14.513%	6	111	-91.512%
2026-04-08	30.0000	30.0000	28.9400	28.9400	+13.135%	2	111	-92.744%
2026-04-06	25.2500	25.9700	25.2500	25.5800	-5.259%	6	109	-91.790%
2026-04-02	27.0000	27.0000	27.0000	27.0000	+1.887%	1	113	-92.222%
2026-04-01	26.7000	26.7000	26.5000	26.5000	+6.000%	6	113	-92.075%
2026-03-27	25.0000	25.0000	25.0000	25.0000	-11.032%	1	111	-91.600%
2026-03-16	28.1000	28.1000	28.1000	28.1000	-10.224%	3	112	-92.527%
2026-03-11	31.4000	31.4000	31.3000	31.3000	+0.321%	2	110	-93.291%
2026-03-10	31.2000	31.2000	31.2000	31.2000	+48.926%	1	110	-93.269%
2026-03-09	20.9500	20.9500	20.9500	20.9500	-18.036%	3	110	-89.976%
2026-03-06	25.5600	25.5600	25.5600	25.5600	-21.233%	5	110	-91.784%
2026-03-02	32.4500	32.4500	32.4500	32.4500	-12.179%	2	112	-93.529%
2026-02-27	37.7500	37.7500	36.9500	36.9500	-11.306%	17	114	-94.317%
2026-02-24	41.6600	41.6600	41.6600	41.6600	-15.066%	2	109	-94.959%
2026-02-17	49.0500	49.0500	49.0500	49.0500	-4.665%	1	109	-95.719%
2026-02-12	54.7000	55.1200	51.4500	51.4500	0.000%	14	109	-95.918%
2026-02-11	51.4500	51.4500	51.4500	51.4500	-14.279%	1	100	-95.918%
2026-02-09	60.0200	60.0200	60.0200	60.0200	+7.179%	2	100	-96.501%
2026-02-06	56.0000	56.0000	56.0000	56.0000	+21.343%	1	101	-96.250%
2026-02-04	46.6500	46.6500	46.1500	46.1500	+0.764%	2	101	-95.450%
2026-02-03	45.8000	45.8000	45.8000	45.8000	-15.654%	5	101	-95.415%
2026-02-02	54.2900	55.8000	53.3100	54.3000	+20.133%	10	101	-96.133%
2026-01-30	44.8000	45.2000	44.8000	45.2000	-14.797%	6	95	-95.354%
2026-01-29	53.2500	55.0000	50.0000	53.0500	+92.559%	13	96	-96.041%
2026-01-22	26.8500	27.6000	26.8500	27.5500	+5.962%	8	97	-92.377%
2026-01-14	24.1400	26.0000	24.1400	26.0000	-29.730%	2	97	-91.923%
2026-01-12	37.0000	37.0000	37.0000	37.0000	-5.128%	4	96	-94.324%
2026-01-09	38.7500	39.0000	35.7500	39.0000	+4.980%	7	96	-94.615%
2026-01-08	37.4700	38.8000	37.1500	37.1500	+9.652%	60	95	-94.347%
2026-01-07	33.9000	33.9000	33.8800	33.8800	+1.895%	2	69	-93.802%
2026-01-06	33.0000	33.2500	33.0000	33.2500	+18.117%	3	68	-93.684%
2026-01-05	28.1500	28.1500	28.1500	28.1500	+4.647%	1	67	-92.540%
2026-01-02	26.9000	26.9000	26.9000	26.9000	-1.501%	3	66	-92.193%
2025-12-30	27.3100	27.3100	27.3100	27.3100	+0.812%	1	63	-92.311%
2025-12-29	27.0900	27.0900	27.0900	27.0900	-18.526%	1	63	-92.248%
2025-12-23	33.2500	33.2500	33.2500	33.2500	-1.189%	1	62	-93.684%
2025-12-19	31.0000	33.8000	31.0000	33.6500	+23.486%	4	62	-93.759%
2025-12-11	24.5000	27.2500	24.5000	27.2500	+64.553%	6	60	-92.294%
2025-12-09	16.5600	16.5600	16.5600	16.5600	-15.077%	1	62	-87.319%
2025-12-05	19.5000	19.5000	19.5000	19.5000	-12.946%	15	61	-89.231%
2025-12-01	22.4000	22.4000	22.4000	22.4000	-12.157%	10	76	-90.625%
2025-11-25	25.6000	25.6000	25.5000	25.5000	+15.909%	2	76	-91.765%
2025-11-20	22.0000	22.0000	22.0000	22.0000	+22.222%	2	76	-90.455%
2025-11-18	18.0000	18.0000	18.0000	18.0000	-21.739%	2	76	-88.333%
2025-11-13	23.0000	23.0000	23.0000	23.0000	+10.577%	2	78	-90.870%
2025-11-05	20.8000	20.8000	20.8000	20.8000	-7.556%	2	78	-89.904%
2025-11-04	22.5000	22.5000	22.5000	22.5000	-24.115%	1	78	-90.667%
2025-11-03	29.9500	30.0000	29.6500	29.6500	-3.609%	3	77	-92.917%
2025-10-30	30.7600	30.7600	30.7600	30.7600	-13.352%	3	77	-93.173%
2025-10-28	35.5000	35.5000	35.5000	35.5000	-27.919%	4	77	-94.085%
2025-10-27	49.2500	49.2500	49.2500	49.2500	-1.500%	2	73	-95.736%
2025-10-24	50.0000	50.0000	50.0000	50.0000	-0.498%	2	73	-95.800%
2025-10-22	50.2500	50.2500	50.2500	50.2500	+3.395%	2	75	-95.821%
2025-10-21	48.6000	48.6000	48.6000	48.6000	+15.714%	4	77	-95.679%
2025-10-17	42.0000	42.0000	42.0000	42.0000	+5.000%	15	81	-95.000%
2025-10-16	41.0000	41.0000	40.0000	40.0000	-9.091%	4	66	-94.750%
2025-10-13	44.0000	44.0000	44.0000	44.0000	-3.297%	1	62	-95.227%
2025-10-08	45.5000	45.5000	45.5000	45.5000	-2.985%	1	61	-95.385%
2025-10-07	47.0000	47.0000	46.9000	46.9000	-2.292%	9	51	-95.522%
2025-10-06	50.5600	50.5600	48.0000	48.0000	-6.905%	11	51	-95.625%
2025-10-01	49.4000	52.0000	49.4000	51.5600	-2.717%	4	45	-95.927%
2025-09-30	53.1500	53.1500	53.0000	53.0000	-13.469%	12	44	-96.038%
2025-09-23	63.2500	63.2500	61.2500	61.2500	+3.990%	5	45	-96.571%
2025-09-22	58.9000	58.9000	58.9000	58.9000	+4.248%	2	42	-96.435%
2025-09-19	52.5000	56.5000	52.0000	56.5000	+3.670%	8	44	-96.283%
2025-09-17	54.5000	54.5000	54.5000	54.5000	+1.812%	2	42	-96.147%
2025-09-16	57.9900	57.9900	52.0000	53.5300	-9.654%	16	44	-96.077%
2025-09-15	62.5000	62.5000	59.2500	59.2500	-7.710%	2	51	-96.456%
2025-09-12	65.7000	65.7000	64.2000	64.2000	-11.716%	26	50	-96.729%
2025-09-11	72.7200	72.7200	72.7200	72.7200	+18.263%	3	31	-97.112%
2025-09-10	63.0000	63.0000	61.4900	61.4900	-16.680%	14	31	-96.585%
2025-09-08	73.8000	73.8000	73.8000	73.8000	+2.500%	1	22	-97.154%
2025-08-25	72.0000	72.0000	72.0000	72.0000	+12.500%	1	23	-97.083%
2025-08-22	64.0000	64.0000	64.0000	64.0000	+19.070%	1	24	-96.719%
2025-08-01	52.6700	53.7500	52.6700	53.7500	-12.673%	2	24	-96.093%
2025-07-31	61.5500	61.5500	61.5500	61.5500	-4.128%	1	24	-96.588%
2025-07-30	64.2000	64.2000	64.2000	64.2000	-4.450%	1	23	-96.729%
2025-07-29	63.0700	67.1900	61.0000	67.1900	-14.992%	15	22	-96.875%
2025-07-28	79.0400	79.0400	79.0400	79.0400	-1.789%	5	12	-97.343%
2025-07-25	80.4800	80.4800	80.4800	80.4800	-1.493%	2	17	-97.391%
2025-07-23	81.7000	81.7000	81.7000	81.7000	+6.297%	3	15	-97.430%
2025-07-22	76.8600	76.8600	76.8600	76.8600	-1.170%	1	18	-97.268%
2025-07-17	76.3700	77.7700	76.3700	77.7700	+4.769%	9	17	-97.300%
2025-07-16	74.2300	74.2300	74.2300	74.2300	+1.685%	1	8	-97.171%
2025-07-11	72.9000	73.0000	72.9000	73.0000	-2.680%	2	9	-97.123%
2025-07-10	75.0900	75.0900	75.0100	75.0100	+12.039%	2	7	-97.200%
2025-07-03	66.9500	66.9500	66.9500	66.9500	+28.380%	1	8	-96.863%
2025-06-30	52.1500	52.1500	52.1500	52.1500	+20.355%	1	9	-95.973%
2025-06-26	43.3300	43.3300	43.3300	43.3300	+36.044%	1	8	-95.153%
2025-06-20	31.8500	31.8500	31.8500	31.8500	+19.065%	2	7	-93.407%
2025-06-13	26.7500	26.7500	26.7500	26.7500	-21.531%	2	6	-92.150%
2025-06-09	34.0900	34.0900	34.0900	34.0900	+58.117%	1	7	-93.840%
2025-05-21	21.5600	21.5600	21.5600	21.5600	-11.820%	1	6	-90.260%
2025-05-15	24.4500	24.4500	24.4500	24.4500	+64.425%	1	7	-91.411%
2025-03-19	14.8700	14.8700	14.8700	14.8700	-0.867%	1	8	-85.878%
2025-03-14	15.0000	15.0000	15.0000	15.0000	+5.634%	2	7	-86.000%
2025-03-07	14.2000	14.2000	14.2000	14.2000	-25.263%	2	6	-85.211%
2025-03-04	18.5000	19.0000	18.5000	19.0000	-17.570%	2	5	-88.947%
2025-02-20	23.0500	23.0500	23.0500	23.0500	-20.763%	1	4	-90.889%
2025-02-18	29.0900	29.0900	29.0900	29.0900	-7.709%	1	4	-92.781%
2025-02-04	31.5200	31.5200	31.5200	31.5200	0.000%	3	3	-93.338%