Dark

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

EOD

Jul 16, 2026

22.60-4.882%(-1.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	22.6000	22.6000	22.6000	22.6000	-4.882%	1	251	0.000%
2026-07-15	23.7600	23.7600	23.7600	23.7600	-4.194%	1	251	-4.882%
2026-07-13	24.8000	24.8000	24.8000	24.8000	+24.124%	1	251	-8.871%
2026-07-10	19.9800	19.9800	19.9800	19.9800	+6.277%	1	251	+13.113%
2026-07-07	18.6000	18.8000	18.6000	18.8000	-10.774%	3	251	+20.213%
2026-07-06	21.0700	21.0700	21.0700	21.0700	-14.000%	8	249	+7.262%
2026-07-02	26.4000	26.4000	24.5000	24.5000	-38.948%	11	249	-7.755%
2026-06-26	40.4500	40.6500	40.1300	40.1300	-7.535%	10	249	-43.683%
2026-06-25	44.0300	44.0300	43.4000	43.4000	+1.402%	43	256	-47.926%
2026-06-24	42.8000	42.8000	42.8000	42.8000	+27.003%	1	223	-47.196%
2026-06-23	32.1000	33.7000	31.6000	33.7000	+1.201%	6	224	-32.938%
2026-06-22	33.3000	33.3000	33.3000	33.3000	-9.016%	1	224	-32.132%
2026-06-18	36.6000	36.6000	36.6000	36.6000	+15.823%	1	214	-38.251%
2026-06-17	33.2000	33.2000	31.6000	31.6000	-14.595%	10	214	-28.481%
2026-06-15	37.0000	37.0000	37.0000	37.0000	+74.528%	2	214	-38.919%
2026-06-11	21.3000	21.3000	21.2000	21.2000	-7.018%	3	214	+6.604%
2026-06-09	23.9000	24.0000	22.8000	22.8000	-15.242%	3	214	-0.877%
2026-06-05	27.1000	27.7000	26.8000	26.9000	+4.669%	9	212	-15.985%
2026-06-04	27.9000	27.9000	25.7000	25.7000	-10.764%	7	203	-12.062%
2026-06-03	28.8000	28.8000	28.8000	28.8000	+0.348%	2	200	-21.528%
2026-06-02	28.4000	28.7000	28.4000	28.7000	+5.904%	5	200	-21.254%
2026-06-01	26.5000	27.1000	26.5000	27.1000	+4.231%	3	196	-16.605%
2026-05-29	24.9000	26.0000	24.9000	26.0000	+4.839%	5	193	-13.077%
2026-05-28	24.7000	24.8000	24.7000	24.8000	+21.569%	5	190	-8.871%
2026-05-26	20.3000	20.5000	19.7000	20.4000	+7.937%	24	190	+10.784%
2026-05-21	16.3000	18.9000	15.7000	18.9000	+42.105%	8	169	+19.577%
2026-05-20	12.2000	13.3000	12.2000	13.3000	-10.135%	6	169	+69.925%
2026-05-19	14.2000	14.8000	13.3000	14.8000	-13.450%	24	141	+52.703%
2026-05-18	17.6000	17.7000	17.1000	17.1000	+1.786%	4	141	+32.164%
2026-05-15	17.0000	17.0000	16.8000	16.8000	-10.160%	3	141	+34.524%
2026-05-14	19.7000	19.7000	18.7000	18.7000	+6.857%	23	135	+20.856%
2026-05-13	17.5000	17.5000	17.5000	17.5000	+2.941%	1	111	+29.143%
2026-05-12	16.8000	17.0000	16.8000	17.0000	-22.374%	8	111	+32.941%
2026-05-08	24.0100	24.0100	21.9000	21.9000	-14.118%	5	111	+3.196%
2026-05-06	22.1000	25.5000	22.1000	25.5000	+45.714%	6	110	-11.373%
2026-05-04	17.5000	17.5000	17.5000	17.5000	-5.609%	1	114	+29.143%
2026-04-27	18.5400	18.5400	18.5400	18.5400	-25.840%	5	114	+21.899%
2026-04-20	25.0000	25.0000	25.0000	25.0000	-9.091%	2	111	-9.600%
2026-04-17	29.5500	29.5500	27.5000	27.5000	+35.870%	6	111	-17.818%
2026-04-16	20.2400	20.2400	20.2400	20.2400	-17.388%	1	111	+11.660%
2026-04-10	24.5000	24.5000	24.5000	24.5000	-0.970%	1	111	-7.755%
2026-04-09	24.7400	24.7400	24.7400	24.7400	-14.513%	6	111	-8.650%
2026-04-08	30.0000	30.0000	28.9400	28.9400	+13.135%	2	111	-21.907%
2026-04-06	25.2500	25.9700	25.2500	25.5800	-5.259%	6	109	-11.650%
2026-04-02	27.0000	27.0000	27.0000	27.0000	+1.887%	1	113	-16.296%
2026-04-01	26.7000	26.7000	26.5000	26.5000	+6.000%	6	113	-14.717%
2026-03-27	25.0000	25.0000	25.0000	25.0000	-11.032%	1	111	-9.600%
2026-03-16	28.1000	28.1000	28.1000	28.1000	-10.224%	3	112	-19.573%
2026-03-11	31.4000	31.4000	31.3000	31.3000	+0.321%	2	110	-27.796%
2026-03-10	31.2000	31.2000	31.2000	31.2000	+48.926%	1	110	-27.564%
2026-03-09	20.9500	20.9500	20.9500	20.9500	-18.036%	3	110	+7.876%
2026-03-06	25.5600	25.5600	25.5600	25.5600	-21.233%	5	110	-11.581%
2026-03-02	32.4500	32.4500	32.4500	32.4500	-12.179%	2	112	-30.354%
2026-02-27	37.7500	37.7500	36.9500	36.9500	-11.306%	17	114	-38.836%
2026-02-24	41.6600	41.6600	41.6600	41.6600	-15.066%	2	109	-45.751%
2026-02-17	49.0500	49.0500	49.0500	49.0500	-4.665%	1	109	-53.925%
2026-02-12	54.7000	55.1200	51.4500	51.4500	0.000%	14	109	-56.074%
2026-02-11	51.4500	51.4500	51.4500	51.4500	-14.279%	1	100	-56.074%
2026-02-09	60.0200	60.0200	60.0200	60.0200	+7.179%	2	100	-62.346%
2026-02-06	56.0000	56.0000	56.0000	56.0000	+21.343%	1	101	-59.643%
2026-02-04	46.6500	46.6500	46.1500	46.1500	+0.764%	2	101	-51.029%
2026-02-03	45.8000	45.8000	45.8000	45.8000	-15.654%	5	101	-50.655%
2026-02-02	54.2900	55.8000	53.3100	54.3000	+20.133%	10	101	-58.379%
2026-01-30	44.8000	45.2000	44.8000	45.2000	-14.797%	6	95	-50.000%
2026-01-29	53.2500	55.0000	50.0000	53.0500	+92.559%	13	96	-57.399%
2026-01-22	26.8500	27.6000	26.8500	27.5500	+5.962%	8	97	-17.967%
2026-01-14	24.1400	26.0000	24.1400	26.0000	-29.730%	2	97	-13.077%
2026-01-12	37.0000	37.0000	37.0000	37.0000	-5.128%	4	96	-38.919%
2026-01-09	38.7500	39.0000	35.7500	39.0000	+4.980%	7	96	-42.051%
2026-01-08	37.4700	38.8000	37.1500	37.1500	+9.652%	60	95	-39.166%
2026-01-07	33.9000	33.9000	33.8800	33.8800	+1.895%	2	69	-33.294%
2026-01-06	33.0000	33.2500	33.0000	33.2500	+18.117%	3	68	-32.030%
2026-01-05	28.1500	28.1500	28.1500	28.1500	+4.647%	1	67	-19.716%
2026-01-02	26.9000	26.9000	26.9000	26.9000	-1.501%	3	66	-15.985%
2025-12-30	27.3100	27.3100	27.3100	27.3100	+0.812%	1	63	-17.246%
2025-12-29	27.0900	27.0900	27.0900	27.0900	-18.526%	1	63	-16.574%
2025-12-23	33.2500	33.2500	33.2500	33.2500	-1.189%	1	62	-32.030%
2025-12-19	31.0000	33.8000	31.0000	33.6500	+23.486%	4	62	-32.838%
2025-12-11	24.5000	27.2500	24.5000	27.2500	+64.553%	6	60	-17.064%
2025-12-09	16.5600	16.5600	16.5600	16.5600	-15.077%	1	62	+36.473%
2025-12-05	19.5000	19.5000	19.5000	19.5000	-12.946%	15	61	+15.897%
2025-12-01	22.4000	22.4000	22.4000	22.4000	-12.157%	10	76	+0.893%
2025-11-25	25.6000	25.6000	25.5000	25.5000	+15.909%	2	76	-11.373%
2025-11-20	22.0000	22.0000	22.0000	22.0000	+22.222%	2	76	+2.727%
2025-11-18	18.0000	18.0000	18.0000	18.0000	-21.739%	2	76	+25.556%
2025-11-13	23.0000	23.0000	23.0000	23.0000	+10.577%	2	78	-1.739%
2025-11-05	20.8000	20.8000	20.8000	20.8000	-7.556%	2	78	+8.654%
2025-11-04	22.5000	22.5000	22.5000	22.5000	-24.115%	1	78	+0.444%
2025-11-03	29.9500	30.0000	29.6500	29.6500	-3.609%	3	77	-23.777%
2025-10-30	30.7600	30.7600	30.7600	30.7600	-13.352%	3	77	-26.528%
2025-10-28	35.5000	35.5000	35.5000	35.5000	-27.919%	4	77	-36.338%
2025-10-27	49.2500	49.2500	49.2500	49.2500	-1.500%	2	73	-54.112%
2025-10-24	50.0000	50.0000	50.0000	50.0000	-0.498%	2	73	-54.800%
2025-10-22	50.2500	50.2500	50.2500	50.2500	+3.395%	2	75	-55.025%
2025-10-21	48.6000	48.6000	48.6000	48.6000	+15.714%	4	77	-53.498%
2025-10-17	42.0000	42.0000	42.0000	42.0000	+5.000%	15	81	-46.190%
2025-10-16	41.0000	41.0000	40.0000	40.0000	-9.091%	4	66	-43.500%
2025-10-13	44.0000	44.0000	44.0000	44.0000	-3.297%	1	62	-48.636%
2025-10-08	45.5000	45.5000	45.5000	45.5000	-2.985%	1	61	-50.330%
2025-10-07	47.0000	47.0000	46.9000	46.9000	-2.292%	9	51	-51.812%
2025-10-06	50.5600	50.5600	48.0000	48.0000	-6.905%	11	51	-52.917%
2025-10-01	49.4000	52.0000	49.4000	51.5600	-2.717%	4	45	-56.168%
2025-09-30	53.1500	53.1500	53.0000	53.0000	-13.469%	12	44	-57.358%
2025-09-23	63.2500	63.2500	61.2500	61.2500	+3.990%	5	45	-63.102%
2025-09-22	58.9000	58.9000	58.9000	58.9000	+4.248%	2	42	-61.630%
2025-09-19	52.5000	56.5000	52.0000	56.5000	+3.670%	8	44	-60.000%
2025-09-17	54.5000	54.5000	54.5000	54.5000	+1.812%	2	42	-58.532%
2025-09-16	57.9900	57.9900	52.0000	53.5300	-9.654%	16	44	-57.781%
2025-09-15	62.5000	62.5000	59.2500	59.2500	-7.710%	2	51	-61.857%
2025-09-12	65.7000	65.7000	64.2000	64.2000	-11.716%	26	50	-64.798%
2025-09-11	72.7200	72.7200	72.7200	72.7200	+18.263%	3	31	-68.922%
2025-09-10	63.0000	63.0000	61.4900	61.4900	-16.680%	14	31	-63.246%
2025-09-08	73.8000	73.8000	73.8000	73.8000	+2.500%	1	22	-69.377%
2025-08-25	72.0000	72.0000	72.0000	72.0000	+12.500%	1	23	-68.611%
2025-08-22	64.0000	64.0000	64.0000	64.0000	+19.070%	1	24	-64.688%
2025-08-01	52.6700	53.7500	52.6700	53.7500	-12.673%	2	24	-57.953%
2025-07-31	61.5500	61.5500	61.5500	61.5500	-4.128%	1	24	-63.282%
2025-07-30	64.2000	64.2000	64.2000	64.2000	-4.450%	1	23	-64.798%
2025-07-29	63.0700	67.1900	61.0000	67.1900	-14.992%	15	22	-66.364%
2025-07-28	79.0400	79.0400	79.0400	79.0400	-1.789%	5	12	-71.407%
2025-07-25	80.4800	80.4800	80.4800	80.4800	-1.493%	2	17	-71.918%
2025-07-23	81.7000	81.7000	81.7000	81.7000	+6.297%	3	15	-72.338%
2025-07-22	76.8600	76.8600	76.8600	76.8600	-1.170%	1	18	-70.596%
2025-07-17	76.3700	77.7700	76.3700	77.7700	+4.769%	9	17	-70.940%
2025-07-16	74.2300	74.2300	74.2300	74.2300	+1.685%	1	8	-69.554%
2025-07-11	72.9000	73.0000	72.9000	73.0000	-2.680%	2	9	-69.041%
2025-07-10	75.0900	75.0900	75.0100	75.0100	+12.039%	2	7	-69.871%
2025-07-03	66.9500	66.9500	66.9500	66.9500	+28.380%	1	8	-66.243%
2025-06-30	52.1500	52.1500	52.1500	52.1500	+20.355%	1	9	-56.663%
2025-06-26	43.3300	43.3300	43.3300	43.3300	+36.044%	1	8	-47.842%
2025-06-20	31.8500	31.8500	31.8500	31.8500	+19.065%	2	7	-29.042%
2025-06-13	26.7500	26.7500	26.7500	26.7500	-21.531%	2	6	-15.514%
2025-06-09	34.0900	34.0900	34.0900	34.0900	+58.117%	1	7	-33.705%
2025-05-21	21.5600	21.5600	21.5600	21.5600	-11.820%	1	6	+4.824%
2025-05-15	24.4500	24.4500	24.4500	24.4500	+64.425%	1	7	-7.566%
2025-03-19	14.8700	14.8700	14.8700	14.8700	-0.867%	1	8	+51.984%
2025-03-14	15.0000	15.0000	15.0000	15.0000	+5.634%	2	7	+50.667%
2025-03-07	14.2000	14.2000	14.2000	14.2000	-25.263%	2	6	+59.155%
2025-03-04	18.5000	19.0000	18.5000	19.0000	-17.570%	2	5	+18.947%
2025-02-20	23.0500	23.0500	23.0500	23.0500	-20.763%	1	4	-1.952%
2025-02-18	29.0900	29.0900	29.0900	29.0900	-7.709%	1	4	-22.310%
2025-02-04	31.5200	31.5200	31.5200	31.5200	0.000%	3	3	-28.299%