Dark

RCL20270115C350
RCL Jan 15 2027 350.00 Call (RCL270115C00350000)
option OPRA

EOD

Sep 24, 2026

2.15+168.750%(+1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5000	2.1500	1.5000	2.1500	+168.750%	2	490	0.000%
2026-09-23	0.9700	1.3500	0.8000	0.8000	-58.974%	51	491	+168.750%
2026-09-22	3.0000	3.0000	1.3000	1.9500	-13.333%	5	517	+10.256%
2026-09-21	2.0200	2.2500	2.0200	2.2500	+32.353%	2	516	-4.444%
2026-09-18	2.0500	2.0500	1.7000	1.7000	-24.444%	13	515	+26.471%
2026-09-17	2.5000	2.5000	2.2500	2.2500	-19.643%	21	518	-4.444%
2026-09-16	2.3900	2.8000	2.3900	2.8000	+33.333%	2	498	-23.214%
2026-09-15	2.4000	2.4000	2.1000	2.1000	-22.794%	19	500	+2.381%
2026-09-14	3.0000	3.0000	2.5500	2.7200	-24.444%	7	516	-20.956%
2026-09-11	3.6000	3.6000	3.4700	3.6000	+9.091%	27	510	-40.278%
2026-09-10	3.3000	3.3000	3.3000	3.3000	-2.941%	55	494	-34.848%
2026-09-09	3.4000	3.4000	3.4000	3.4000	-27.660%	1	439	-36.765%
2026-09-08	4.1400	4.7000	4.1400	4.7000	+7.798%	5	438	-54.255%
2026-09-04	4.3600	4.3600	4.3600	4.3600	+1.395%	1	436	-50.688%
2026-09-03	4.6000	4.6000	4.3000	4.3000	-4.444%	4	436	-50.000%
2026-09-02	4.4000	4.6000	4.4000	4.5000	-2.174%	3	438	-52.222%
2026-09-01	4.7000	4.7000	4.3800	4.6000	-23.333%	31	437	-53.261%
2026-08-31	6.1000	6.1000	6.0000	6.0000	-27.449%	2	444	-64.167%
2026-08-28	8.7000	8.7000	8.0400	8.2700	-16.465%	9	444	-74.002%
2026-08-27	9.9000	9.9000	9.9000	9.9000	-5.714%	1	446	-78.283%
2026-08-26	11.0000	11.2000	10.5000	10.5000	-2.778%	34	445	-79.524%
2026-08-25	11.3000	11.3000	10.8000	10.8000	-0.552%	6	415	-80.093%
2026-08-24	10.8000	10.9000	10.8000	10.8600	+1.023%	10	414	-80.203%
2026-08-21	11.2000	11.2000	10.7500	10.7500	+10.825%	11	405	-80.000%
2026-08-20	10.5000	10.5000	9.5000	9.7000	-32.263%	36	414	-77.835%
2026-08-19	14.2000	14.3200	14.2000	14.3200	-2.386%	2	391	-84.986%
2026-08-17	15.4700	15.4700	14.6700	14.6700	-11.892%	5	391	-85.344%
2026-08-14	16.4000	16.6500	16.4000	16.6500	-2.231%	11	391	-87.087%
2026-08-11	19.0000	19.0000	17.0300	17.0300	-15.484%	11	390	-87.375%
2026-08-10	20.1500	20.1500	20.1500	20.1500	-19.174%	6	379	-89.330%
2026-08-07	25.7000	25.7000	24.9300	24.9300	-11.908%	3	373	-91.376%
2026-08-06	27.8400	28.3000	27.0000	28.3000	-5.980%	8	375	-92.403%
2026-08-05	31.1700	31.1700	29.2000	30.1000	+1.007%	4	370	-92.857%
2026-08-04	29.8000	29.8000	29.8000	29.8000	+1.706%	3	368	-92.785%
2026-08-03	30.1000	30.1000	29.3000	29.3000	+5.396%	3	365	-92.662%
2026-07-31	27.8000	27.8000	27.8000	27.8000	+2.583%	2	364	-92.266%
2026-07-30	27.1000	27.1000	27.0000	27.1000	-16.099%	6	362	-92.066%
2026-07-29	29.2000	32.3000	29.2000	32.3000	+9.864%	10	359	-93.344%
2026-07-28	27.5000	30.0000	27.5000	29.4000	+97.315%	8	359	-92.687%
2026-07-23	14.9000	14.9000	14.9000	14.9000	-9.697%	5	356	-85.570%
2026-07-22	16.5000	16.5000	16.5000	16.5000	-4.070%	4	361	-86.970%
2026-07-21	17.2000	17.2000	17.2000	17.2000	0.000%	4	359	-87.500%
2026-07-20	16.9000	17.2000	16.9000	17.2000	-2.273%	2	355	-87.500%
2026-07-17	17.7000	17.7000	17.6000	17.6000	-10.660%	9	353	-87.784%
2026-07-16	19.9000	19.9000	19.7000	19.7000	+8.242%	6	352	-89.086%
2026-07-14	18.2000	18.2000	18.2000	18.2000	-19.469%	3	351	-88.187%
2026-07-13	20.9300	22.6000	20.9300	22.6000	+28.848%	2	352	-90.487%
2026-07-08	16.9000	17.5400	16.9000	17.5400	+4.716%	4	352	-87.742%
2026-07-07	16.8800	16.8800	15.8000	16.7500	-9.459%	9	352	-87.164%
2026-07-06	19.7000	19.9000	18.5000	18.5000	-22.269%	11	360	-88.378%
2026-07-02	23.0000	23.8000	23.0000	23.8000	-19.865%	6	370	-90.966%
2026-07-01	29.7000	29.7000	29.7000	29.7000	-7.013%	6	370	-92.761%
2026-06-30	31.9400	31.9400	31.9400	31.9400	-6.745%	1	364	-93.269%
2026-06-29	36.6000	36.6000	33.6100	34.2500	-2.199%	16	363	-93.723%
2026-06-25	35.0200	35.0200	35.0200	35.0200	-1.352%	1	354	-93.861%
2026-06-24	34.5600	38.6000	34.0000	35.5000	+14.887%	18	358	-93.944%
2026-06-22	30.3300	31.7500	30.3300	30.9000	-6.364%	12	350	-93.042%
2026-06-18	32.4500	33.0000	32.4500	33.0000	+15.789%	3	335	-93.485%
2026-06-17	29.9000	29.9000	28.5000	28.5000	-16.910%	7	335	-92.456%
2026-06-16	34.2600	34.6000	33.1000	34.3000	+2.695%	15	335	-93.732%
2026-06-15	34.0000	34.0000	33.4000	33.4000	+28.610%	10	328	-93.563%
2026-06-12	25.9700	25.9700	25.9700	25.9700	+36.684%	12	328	-91.721%
2026-06-11	19.1000	19.1000	19.0000	19.0000	+9.195%	6	328	-88.684%
2026-06-10	19.0000	19.0000	17.4000	17.4000	-14.286%	2	323	-87.644%
2026-06-09	21.3000	21.3000	20.3000	20.3000	+1.500%	6	321	-89.409%
2026-06-08	20.0000	21.3500	19.9500	20.0000	-13.420%	12	315	-89.250%
2026-06-05	24.7000	25.2000	23.1000	23.1000	-17.500%	6	314	-90.693%
2026-06-04	25.6000	28.0000	23.1000	28.0000	+12.903%	7	309	-92.321%
2026-06-03	26.1000	26.1000	24.8000	24.8000	-3.502%	5	306	-91.331%
2026-06-02	25.5000	25.7500	25.5000	25.7000	+6.198%	5	305	-91.634%
2026-06-01	24.6100	24.6100	24.2000	24.2000	+3.419%	5	301	-91.116%
2026-05-29	22.5000	24.3000	22.1200	23.4000	+4.464%	15	296	-90.812%
2026-05-28	21.7000	22.4000	21.7000	22.4000	+4.526%	7	284	-90.402%
2026-05-27	21.0000	21.4300	21.0000	21.4300	+17.747%	2	283	-89.967%
2026-05-26	18.8200	18.8200	17.8000	18.2000	+19.737%	17	282	-88.187%
2026-05-22	16.3000	16.9000	15.2000	15.2000	-9.470%	49	271	-85.855%
2026-05-21	16.3000	16.9000	16.3000	16.7900	+5.597%	19	227	-87.195%
2026-05-20	10.1000	15.9000	10.1000	15.9000	+16.912%	26	227	-86.478%
2026-05-19	12.1000	13.6000	11.9000	13.6000	+6.250%	12	192	-84.191%
2026-05-18	15.7000	15.7000	12.8000	12.8000	-14.667%	8	192	-83.203%
2026-05-15	15.0000	15.3000	14.7000	15.0000	-11.557%	8	192	-85.667%
2026-05-14	16.8000	16.9600	16.8000	16.9600	+8.718%	7	178	-87.323%
2026-05-13	16.0000	16.0000	15.3000	15.6000	-6.306%	9	173	-86.218%
2026-05-11	16.6500	16.6500	16.6500	16.6500	-27.165%	1	173	-87.087%
2026-05-07	22.8600	22.8600	22.8600	22.8600	+6.822%	1	174	-90.595%
2026-05-06	20.0000	21.4000	20.0000	21.4000	+52.857%	26	173	-89.953%
2026-05-04	15.5000	15.5000	14.0000	14.0000	-19.028%	2	159	-84.643%
2026-05-01	17.2900	17.2900	17.2900	17.2900	+5.170%	1	157	-87.565%
2026-04-30	19.4000	19.4000	16.4400	16.4400	+14.965%	3	157	-86.922%
2026-04-29	14.3000	14.3000	14.3000	14.3000	-24.419%	6	158	-84.965%
2026-04-22	19.1000	19.1000	18.9200	18.9200	-5.542%	2	158	-88.636%
2026-04-21	20.0500	20.0500	20.0300	20.0300	-11.372%	2	156	-89.266%
2026-04-20	22.6000	22.6000	22.6000	22.6000	-8.502%	1	156	-90.487%
2026-04-17	26.7000	26.7000	24.7000	24.7000	+8.191%	12	155	-91.296%
2026-04-13	22.8300	22.8300	22.8300	22.8300	+4.966%	1	158	-90.583%
2026-04-10	21.8000	21.8000	21.7500	21.7500	-1.405%	6	157	-90.115%
2026-04-09	22.0600	22.0600	22.0600	22.0600	+10.300%	3	151	-90.254%
2026-03-20	20.0000	20.0000	20.0000	20.0000	-16.562%	1	148	-89.250%
2026-03-18	23.8500	23.9700	23.8500	23.9700	-7.666%	3	147	-91.030%
2026-03-16	27.0000	27.0000	25.4500	25.9600	+10.845%	17	147	-91.718%
2026-03-12	23.4200	23.4200	23.4200	23.4200	-17.535%	2	137	-90.820%
2026-03-10	28.4000	28.4000	28.4000	28.4000	+17.113%	2	138	-92.430%
2026-03-05	23.6200	24.2500	23.6200	24.2500	-22.991%	2	138	-91.134%
2026-03-02	29.5500	31.4900	29.5500	31.4900	-7.654%	7	137	-93.172%
2026-02-27	34.0000	34.1500	34.0000	34.1000	-10.381%	14	130	-93.695%
2026-02-25	37.4500	38.8000	37.4500	38.0500	+15.024%	9	114	-94.350%
2026-02-23	37.3300	37.3300	33.0800	33.0800	-12.021%	2	114	-93.501%
2026-02-19	37.5000	37.6000	37.5000	37.6000	-8.293%	2	113	-94.282%
2026-02-18	41.0000	41.0000	41.0000	41.0000	-10.186%	1	112	-94.756%
2026-02-17	45.6500	45.6500	45.6500	45.6500	-15.306%	1	112	-95.290%
2026-02-11	53.9000	53.9000	53.9000	53.9000	-4.331%	1	113	-96.011%
2026-02-10	56.8500	60.0000	56.3400	56.3400	+4.527%	9	112	-96.184%
2026-02-06	53.7500	54.1100	53.7500	53.9000	+28.181%	3	110	-96.011%
2026-02-04	43.4000	43.4000	42.0500	42.0500	+1.570%	3	111	-94.887%
2026-01-30	41.1000	41.4000	41.1000	41.4000	-18.020%	12	111	-94.807%
2026-01-29	48.0000	51.0000	48.0000	50.5000	+66.667%	6	105	-95.743%
2026-01-28	28.8200	30.3000	28.8200	30.3000	+10.584%	4	107	-92.904%
2026-01-26	26.2000	27.4000	26.2000	27.4000	+38.174%	11	106	-92.153%
2026-01-21	19.8000	19.8300	19.8000	19.8300	-15.256%	3	105	-89.158%
2026-01-14	22.7000	23.4000	22.7000	23.4000	-8.199%	2	106	-90.812%
2026-01-13	25.5000	25.5000	25.4900	25.4900	-18.432%	3	105	-91.565%
2026-01-12	32.4000	32.4000	31.2500	31.2500	-14.617%	2	104	-93.120%
2026-01-09	36.6000	36.6000	36.6000	36.6000	+50.990%	1	104	-94.126%
2025-12-29	24.2400	24.2400	24.2400	24.2400	-17.270%	1	103	-91.130%
2025-12-26	29.3000	29.3000	29.3000	29.3000	-8.323%	1	104	-92.662%
2025-12-22	31.6500	31.9600	31.6500	31.9600	-0.125%	3	104	-93.273%
2025-12-19	32.0000	32.0000	32.0000	32.0000	+69.761%	1	104	-93.281%
2025-12-04	18.8500	18.8500	18.8500	18.8500	-15.547%	2	103	-88.594%
2025-11-28	22.3200	22.3200	22.3200	22.3200	+6.286%	1	103	-90.367%
2025-11-25	21.0000	21.0000	21.0000	21.0000	-1.316%	1	103	-89.762%
2025-11-24	21.2800	21.2800	21.2800	21.2800	+18.157%	1	104	-89.897%
2025-11-20	18.0100	18.0100	18.0100	18.0100	+3.804%	1	104	-88.062%
2025-11-18	17.3500	17.3500	17.3500	17.3500	+8.438%	1	105	-87.608%
2025-11-17	16.0000	16.0000	16.0000	16.0000	-23.628%	1	105	-86.563%
2025-11-11	20.9500	20.9500	20.9500	20.9500	+9.974%	1	104	-89.737%
2025-11-10	18.3000	19.0500	18.3000	19.0500	+12.059%	38	104	-88.714%
2025-11-07	17.3700	17.4000	17.0000	17.0000	-9.574%	3	135	-87.353%
2025-11-05	18.8000	18.8000	18.8000	18.8000	-0.792%	3	135	-88.564%
2025-11-04	21.6600	21.6600	18.9500	18.9500	-30.433%	6	133	-88.654%
2025-11-03	27.2500	27.9000	27.2400	27.2400	-1.873%	7	140	-92.107%
2025-10-29	29.8500	29.8500	27.5000	27.7600	-6.406%	3	140	-92.255%
2025-10-28	32.8200	34.0000	29.6600	29.6600	-36.215%	3	139	-92.751%
2025-10-27	46.5000	46.5000	46.5000	46.5000	+5.538%	1	140	-95.376%
2025-10-24	44.0600	44.0600	44.0600	44.0600	-7.046%	2	140	-95.120%
2025-10-22	47.2500	47.4000	47.2500	47.4000	+23.438%	2	138	-95.464%
2025-10-20	38.4000	38.4000	38.4000	38.4000	+3.784%	1	138	-94.401%
2025-10-16	36.5000	37.0000	36.5000	37.0000	-11.905%	3	138	-94.189%
2025-10-13	42.0000	42.0000	42.0000	42.0000	-2.507%	1	138	-94.881%
2025-10-08	42.7300	43.0800	42.7300	43.0800	-5.526%	2	138	-95.009%
2025-10-06	45.6000	45.6000	45.6000	45.6000	-3.757%	1	137	-95.285%
2025-10-01	47.3800	47.3800	47.3800	47.3800	-6.178%	1	137	-95.462%
2025-09-29	52.5000	52.5000	50.5000	50.5000	-4.699%	10	136	-95.743%
2025-09-25	52.9900	52.9900	52.9900	52.9900	+5.035%	1	136	-95.943%
2025-09-19	48.5000	50.4500	48.5000	50.4500	-0.689%	12	135	-95.738%
2025-09-18	50.8000	50.8000	50.8000	50.8000	-1.302%	1	137	-95.768%
2025-09-17	51.4700	51.4700	51.4700	51.4700	+3.146%	1	137	-95.823%
2025-09-16	49.9000	49.9000	49.9000	49.9000	-17.220%	11	138	-95.691%
2025-09-12	62.6100	62.6100	60.2800	60.2800	-13.886%	3	138	-96.433%
2025-09-11	65.0000	70.0000	65.0000	70.0000	+6.870%	5	136	-96.929%
2025-09-09	68.2000	68.2000	65.5000	65.5000	-4.435%	2	136	-96.718%
2025-09-08	68.5400	68.5400	68.5400	68.5400	-2.086%	5	135	-96.863%
2025-09-05	70.0000	70.0000	70.0000	70.0000	-0.709%	1	135	-96.929%
2025-09-03	71.4800	71.4800	70.5000	70.5000	-0.353%	6	135	-96.950%
2025-09-02	70.7500	70.7500	70.7500	70.7500	-3.307%	2	135	-96.961%
2025-08-27	73.1700	73.1700	73.1700	73.1700	+4.529%	1	135	-97.062%
2025-08-26	70.0000	70.0000	70.0000	70.0000	+4.167%	1	135	-96.929%
2025-08-25	67.2000	67.2000	67.2000	67.2000	+21.651%	10	135	-96.801%
2025-08-18	55.2400	55.2400	55.2400	55.2400	+14.725%	2	135	-96.108%
2025-08-15	48.1500	48.1500	48.1500	48.1500	+7.095%	3	133	-95.535%
2025-08-08	44.9600	44.9600	44.9600	44.9600	-4.584%	2	130	-95.218%
2025-08-01	47.1200	47.1200	47.1200	47.1200	-13.191%	3	130	-95.437%
2025-07-31	54.2800	54.2800	54.2800	54.2800	-8.016%	1	133	-96.039%
2025-07-30	59.0100	59.0100	59.0100	59.0100	-5.855%	3	134	-96.357%
2025-07-29	59.8100	62.6800	58.4400	62.6800	-16.091%	22	131	-96.570%
2025-07-28	74.2400	74.7000	74.2400	74.7000	-0.466%	6	130	-97.122%
2025-07-25	75.4900	75.4900	75.0500	75.0500	-3.473%	12	124	-97.135%
2025-07-23	77.7500	77.7500	77.7500	77.7500	+5.926%	10	114	-97.235%
2025-07-22	73.4000	73.4000	73.4000	73.4000	-2.523%	1	104	-97.071%
2025-07-18	75.1100	75.3000	75.1100	75.3000	+7.833%	4	104	-97.145%
2025-07-16	70.2200	70.2500	69.8300	69.8300	-2.486%	21	103	-96.921%
2025-07-14	71.6100	71.6100	71.6100	71.6100	+3.333%	1	82	-96.998%
2025-07-11	68.7000	69.3000	68.7000	69.3000	-2.696%	2	83	-96.898%
2025-07-10	70.7500	71.2200	70.3700	71.2200	+11.928%	25	84	-96.981%
2025-07-09	63.6300	63.6300	63.6300	63.6300	+8.399%	1	70	-96.621%
2025-07-02	56.1500	58.7000	56.1500	58.7000	+48.985%	39	69	-96.337%
2025-06-26	39.4000	39.4000	39.4000	39.4000	+38.830%	1	51	-94.543%
2025-06-18	28.3800	28.3800	28.3800	28.3800	+4.338%	1	49	-92.424%
2025-06-16	27.2000	27.2000	27.2000	27.2000	-14.060%	1	49	-92.096%
2025-06-09	31.5500	31.6500	31.5500	31.6500	+29.184%	2	49	-93.207%
2025-05-30	24.3500	24.6000	24.3500	24.5000	+5.376%	6	48	-91.224%
2025-05-29	23.2500	23.2500	23.2500	23.2500	+22.368%	4	46	-90.753%
2025-05-22	19.0000	19.0000	19.0000	19.0000	+42.857%	10	42	-88.684%
2025-04-24	13.3000	13.3000	13.3000	13.3000	+20.471%	1	32	-83.835%
2025-03-10	11.0400	11.0400	11.0400	11.0400	-58.150%	5	31	-80.525%
2025-02-12	26.4500	26.4500	26.3800	26.3800	-11.743%	4	36	-91.850%
2025-01-28	29.8900	29.8900	29.8900	29.8900	+37.425%	5	34	-92.807%
2024-12-23	21.7500	21.7500	21.7500	21.7500	-15.205%	1	29	-90.115%
2024-12-02	25.3000	25.6500	25.3000	25.6500	0.000%	30	30	-91.618%