Dark

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

EOD

Jul 16, 2026

19.70+8.242%(+1.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	19.9000	19.9000	19.7000	19.7000	+8.242%	6	352	0.000%
2026-07-14	18.2000	18.2000	18.2000	18.2000	-19.469%	3	351	+8.242%
2026-07-13	20.9300	22.6000	20.9300	22.6000	+28.848%	2	352	-12.832%
2026-07-08	16.9000	17.5400	16.9000	17.5400	+4.716%	4	352	+12.315%
2026-07-07	16.8800	16.8800	15.8000	16.7500	-9.459%	9	352	+17.612%
2026-07-06	19.7000	19.9000	18.5000	18.5000	-22.269%	11	360	+6.486%
2026-07-02	23.0000	23.8000	23.0000	23.8000	-19.865%	6	370	-17.227%
2026-07-01	29.7000	29.7000	29.7000	29.7000	-7.013%	6	370	-33.670%
2026-06-30	31.9400	31.9400	31.9400	31.9400	-6.745%	1	364	-38.322%
2026-06-29	36.6000	36.6000	33.6100	34.2500	-2.199%	16	363	-42.482%
2026-06-25	35.0200	35.0200	35.0200	35.0200	-1.352%	1	354	-43.746%
2026-06-24	34.5600	38.6000	34.0000	35.5000	+14.887%	18	358	-44.507%
2026-06-22	30.3300	31.7500	30.3300	30.9000	-6.364%	12	350	-36.246%
2026-06-18	32.4500	33.0000	32.4500	33.0000	+15.789%	3	335	-40.303%
2026-06-17	29.9000	29.9000	28.5000	28.5000	-16.910%	7	335	-30.877%
2026-06-16	34.2600	34.6000	33.1000	34.3000	+2.695%	15	335	-42.566%
2026-06-15	34.0000	34.0000	33.4000	33.4000	+28.610%	10	328	-41.018%
2026-06-12	25.9700	25.9700	25.9700	25.9700	+36.684%	12	328	-24.143%
2026-06-11	19.1000	19.1000	19.0000	19.0000	+9.195%	6	328	+3.684%
2026-06-10	19.0000	19.0000	17.4000	17.4000	-14.286%	2	323	+13.218%
2026-06-09	21.3000	21.3000	20.3000	20.3000	+1.500%	6	321	-2.956%
2026-06-08	20.0000	21.3500	19.9500	20.0000	-13.420%	12	315	-1.500%
2026-06-05	24.7000	25.2000	23.1000	23.1000	-17.500%	6	314	-14.719%
2026-06-04	25.6000	28.0000	23.1000	28.0000	+12.903%	7	309	-29.643%
2026-06-03	26.1000	26.1000	24.8000	24.8000	-3.502%	5	306	-20.565%
2026-06-02	25.5000	25.7500	25.5000	25.7000	+6.198%	5	305	-23.346%
2026-06-01	24.6100	24.6100	24.2000	24.2000	+3.419%	5	301	-18.595%
2026-05-29	22.5000	24.3000	22.1200	23.4000	+4.464%	15	296	-15.812%
2026-05-28	21.7000	22.4000	21.7000	22.4000	+4.526%	7	284	-12.054%
2026-05-27	21.0000	21.4300	21.0000	21.4300	+17.747%	2	283	-8.073%
2026-05-26	18.8200	18.8200	17.8000	18.2000	+19.737%	17	282	+8.242%
2026-05-22	16.3000	16.9000	15.2000	15.2000	-9.470%	49	271	+29.605%
2026-05-21	16.3000	16.9000	16.3000	16.7900	+5.597%	19	227	+17.332%
2026-05-20	10.1000	15.9000	10.1000	15.9000	+16.912%	26	227	+23.899%
2026-05-19	12.1000	13.6000	11.9000	13.6000	+6.250%	12	192	+44.853%
2026-05-18	15.7000	15.7000	12.8000	12.8000	-14.667%	8	192	+53.906%
2026-05-15	15.0000	15.3000	14.7000	15.0000	-11.557%	8	192	+31.333%
2026-05-14	16.8000	16.9600	16.8000	16.9600	+8.718%	7	178	+16.156%
2026-05-13	16.0000	16.0000	15.3000	15.6000	-6.306%	9	173	+26.282%
2026-05-11	16.6500	16.6500	16.6500	16.6500	-27.165%	1	173	+18.318%
2026-05-07	22.8600	22.8600	22.8600	22.8600	+6.822%	1	174	-13.823%
2026-05-06	20.0000	21.4000	20.0000	21.4000	+52.857%	26	173	-7.944%
2026-05-04	15.5000	15.5000	14.0000	14.0000	-19.028%	2	159	+40.714%
2026-05-01	17.2900	17.2900	17.2900	17.2900	+5.170%	1	157	+13.939%
2026-04-30	19.4000	19.4000	16.4400	16.4400	+14.965%	3	157	+19.830%
2026-04-29	14.3000	14.3000	14.3000	14.3000	-24.419%	6	158	+37.762%
2026-04-22	19.1000	19.1000	18.9200	18.9200	-5.542%	2	158	+4.123%
2026-04-21	20.0500	20.0500	20.0300	20.0300	-11.372%	2	156	-1.648%
2026-04-20	22.6000	22.6000	22.6000	22.6000	-8.502%	1	156	-12.832%
2026-04-17	26.7000	26.7000	24.7000	24.7000	+8.191%	12	155	-20.243%
2026-04-13	22.8300	22.8300	22.8300	22.8300	+4.966%	1	158	-13.710%
2026-04-10	21.8000	21.8000	21.7500	21.7500	-1.405%	6	157	-9.425%
2026-04-09	22.0600	22.0600	22.0600	22.0600	+10.300%	3	151	-10.698%
2026-03-20	20.0000	20.0000	20.0000	20.0000	-16.562%	1	148	-1.500%
2026-03-18	23.8500	23.9700	23.8500	23.9700	-7.666%	3	147	-17.814%
2026-03-16	27.0000	27.0000	25.4500	25.9600	+10.845%	17	147	-24.114%
2026-03-12	23.4200	23.4200	23.4200	23.4200	-17.535%	2	137	-15.884%
2026-03-10	28.4000	28.4000	28.4000	28.4000	+17.113%	2	138	-30.634%
2026-03-05	23.6200	24.2500	23.6200	24.2500	-22.991%	2	138	-18.763%
2026-03-02	29.5500	31.4900	29.5500	31.4900	-7.654%	7	137	-37.440%
2026-02-27	34.0000	34.1500	34.0000	34.1000	-10.381%	14	130	-42.229%
2026-02-25	37.4500	38.8000	37.4500	38.0500	+15.024%	9	114	-48.226%
2026-02-23	37.3300	37.3300	33.0800	33.0800	-12.021%	2	114	-40.447%
2026-02-19	37.5000	37.6000	37.5000	37.6000	-8.293%	2	113	-47.606%
2026-02-18	41.0000	41.0000	41.0000	41.0000	-10.186%	1	112	-51.951%
2026-02-17	45.6500	45.6500	45.6500	45.6500	-15.306%	1	112	-56.846%
2026-02-11	53.9000	53.9000	53.9000	53.9000	-4.331%	1	113	-63.451%
2026-02-10	56.8500	60.0000	56.3400	56.3400	+4.527%	9	112	-65.034%
2026-02-06	53.7500	54.1100	53.7500	53.9000	+28.181%	3	110	-63.451%
2026-02-04	43.4000	43.4000	42.0500	42.0500	+1.570%	3	111	-53.151%
2026-01-30	41.1000	41.4000	41.1000	41.4000	-18.020%	12	111	-52.415%
2026-01-29	48.0000	51.0000	48.0000	50.5000	+66.667%	6	105	-60.990%
2026-01-28	28.8200	30.3000	28.8200	30.3000	+10.584%	4	107	-34.983%
2026-01-26	26.2000	27.4000	26.2000	27.4000	+38.174%	11	106	-28.102%
2026-01-21	19.8000	19.8300	19.8000	19.8300	-15.256%	3	105	-0.656%
2026-01-14	22.7000	23.4000	22.7000	23.4000	-8.199%	2	106	-15.812%
2026-01-13	25.5000	25.5000	25.4900	25.4900	-18.432%	3	105	-22.715%
2026-01-12	32.4000	32.4000	31.2500	31.2500	-14.617%	2	104	-36.960%
2026-01-09	36.6000	36.6000	36.6000	36.6000	+50.990%	1	104	-46.175%
2025-12-29	24.2400	24.2400	24.2400	24.2400	-17.270%	1	103	-18.729%
2025-12-26	29.3000	29.3000	29.3000	29.3000	-8.323%	1	104	-32.765%
2025-12-22	31.6500	31.9600	31.6500	31.9600	-0.125%	3	104	-38.360%
2025-12-19	32.0000	32.0000	32.0000	32.0000	+69.761%	1	104	-38.438%
2025-12-04	18.8500	18.8500	18.8500	18.8500	-15.547%	2	103	+4.509%
2025-11-28	22.3200	22.3200	22.3200	22.3200	+6.286%	1	103	-11.738%
2025-11-25	21.0000	21.0000	21.0000	21.0000	-1.316%	1	103	-6.190%
2025-11-24	21.2800	21.2800	21.2800	21.2800	+18.157%	1	104	-7.425%
2025-11-20	18.0100	18.0100	18.0100	18.0100	+3.804%	1	104	+9.384%
2025-11-18	17.3500	17.3500	17.3500	17.3500	+8.438%	1	105	+13.545%
2025-11-17	16.0000	16.0000	16.0000	16.0000	-23.628%	1	105	+23.125%
2025-11-11	20.9500	20.9500	20.9500	20.9500	+9.974%	1	104	-5.967%
2025-11-10	18.3000	19.0500	18.3000	19.0500	+12.059%	38	104	+3.412%
2025-11-07	17.3700	17.4000	17.0000	17.0000	-9.574%	3	135	+15.882%
2025-11-05	18.8000	18.8000	18.8000	18.8000	-0.792%	3	135	+4.787%
2025-11-04	21.6600	21.6600	18.9500	18.9500	-30.433%	6	133	+3.958%
2025-11-03	27.2500	27.9000	27.2400	27.2400	-1.873%	7	140	-27.680%
2025-10-29	29.8500	29.8500	27.5000	27.7600	-6.406%	3	140	-29.035%
2025-10-28	32.8200	34.0000	29.6600	29.6600	-36.215%	3	139	-33.581%
2025-10-27	46.5000	46.5000	46.5000	46.5000	+5.538%	1	140	-57.634%
2025-10-24	44.0600	44.0600	44.0600	44.0600	-7.046%	2	140	-55.288%
2025-10-22	47.2500	47.4000	47.2500	47.4000	+23.438%	2	138	-58.439%
2025-10-20	38.4000	38.4000	38.4000	38.4000	+3.784%	1	138	-48.698%
2025-10-16	36.5000	37.0000	36.5000	37.0000	-11.905%	3	138	-46.757%
2025-10-13	42.0000	42.0000	42.0000	42.0000	-2.507%	1	138	-53.095%
2025-10-08	42.7300	43.0800	42.7300	43.0800	-5.526%	2	138	-54.271%
2025-10-06	45.6000	45.6000	45.6000	45.6000	-3.757%	1	137	-56.798%
2025-10-01	47.3800	47.3800	47.3800	47.3800	-6.178%	1	137	-58.421%
2025-09-29	52.5000	52.5000	50.5000	50.5000	-4.699%	10	136	-60.990%
2025-09-25	52.9900	52.9900	52.9900	52.9900	+5.035%	1	136	-62.823%
2025-09-19	48.5000	50.4500	48.5000	50.4500	-0.689%	12	135	-60.951%
2025-09-18	50.8000	50.8000	50.8000	50.8000	-1.302%	1	137	-61.220%
2025-09-17	51.4700	51.4700	51.4700	51.4700	+3.146%	1	137	-61.725%
2025-09-16	49.9000	49.9000	49.9000	49.9000	-17.220%	11	138	-60.521%
2025-09-12	62.6100	62.6100	60.2800	60.2800	-13.886%	3	138	-67.319%
2025-09-11	65.0000	70.0000	65.0000	70.0000	+6.870%	5	136	-71.857%
2025-09-09	68.2000	68.2000	65.5000	65.5000	-4.435%	2	136	-69.924%
2025-09-08	68.5400	68.5400	68.5400	68.5400	-2.086%	5	135	-71.258%
2025-09-05	70.0000	70.0000	70.0000	70.0000	-0.709%	1	135	-71.857%
2025-09-03	71.4800	71.4800	70.5000	70.5000	-0.353%	6	135	-72.057%
2025-09-02	70.7500	70.7500	70.7500	70.7500	-3.307%	2	135	-72.155%
2025-08-27	73.1700	73.1700	73.1700	73.1700	+4.529%	1	135	-73.076%
2025-08-26	70.0000	70.0000	70.0000	70.0000	+4.167%	1	135	-71.857%
2025-08-25	67.2000	67.2000	67.2000	67.2000	+21.651%	10	135	-70.685%
2025-08-18	55.2400	55.2400	55.2400	55.2400	+14.725%	2	135	-64.337%
2025-08-15	48.1500	48.1500	48.1500	48.1500	+7.095%	3	133	-59.086%
2025-08-08	44.9600	44.9600	44.9600	44.9600	-4.584%	2	130	-56.183%
2025-08-01	47.1200	47.1200	47.1200	47.1200	-13.191%	3	130	-58.192%
2025-07-31	54.2800	54.2800	54.2800	54.2800	-8.016%	1	133	-63.707%
2025-07-30	59.0100	59.0100	59.0100	59.0100	-5.855%	3	134	-66.616%
2025-07-29	59.8100	62.6800	58.4400	62.6800	-16.091%	22	131	-68.571%
2025-07-28	74.2400	74.7000	74.2400	74.7000	-0.466%	6	130	-73.628%
2025-07-25	75.4900	75.4900	75.0500	75.0500	-3.473%	12	124	-73.751%
2025-07-23	77.7500	77.7500	77.7500	77.7500	+5.926%	10	114	-74.662%
2025-07-22	73.4000	73.4000	73.4000	73.4000	-2.523%	1	104	-73.161%
2025-07-18	75.1100	75.3000	75.1100	75.3000	+7.833%	4	104	-73.838%
2025-07-16	70.2200	70.2500	69.8300	69.8300	-2.486%	21	103	-71.789%
2025-07-14	71.6100	71.6100	71.6100	71.6100	+3.333%	1	82	-72.490%
2025-07-11	68.7000	69.3000	68.7000	69.3000	-2.696%	2	83	-71.573%
2025-07-10	70.7500	71.2200	70.3700	71.2200	+11.928%	25	84	-72.339%
2025-07-09	63.6300	63.6300	63.6300	63.6300	+8.399%	1	70	-69.040%
2025-07-02	56.1500	58.7000	56.1500	58.7000	+48.985%	39	69	-66.440%
2025-06-26	39.4000	39.4000	39.4000	39.4000	+38.830%	1	51	-50.000%
2025-06-18	28.3800	28.3800	28.3800	28.3800	+4.338%	1	49	-30.585%
2025-06-16	27.2000	27.2000	27.2000	27.2000	-14.060%	1	49	-27.574%
2025-06-09	31.5500	31.6500	31.5500	31.6500	+29.184%	2	49	-37.757%
2025-05-30	24.3500	24.6000	24.3500	24.5000	+5.376%	6	48	-19.592%
2025-05-29	23.2500	23.2500	23.2500	23.2500	+22.368%	4	46	-15.269%
2025-05-22	19.0000	19.0000	19.0000	19.0000	+42.857%	10	42	+3.684%
2025-04-24	13.3000	13.3000	13.3000	13.3000	+20.471%	1	32	+48.120%
2025-03-10	11.0400	11.0400	11.0400	11.0400	-58.150%	5	31	+78.442%
2025-02-12	26.4500	26.4500	26.3800	26.3800	-11.743%	4	36	-25.322%
2025-01-28	29.8900	29.8900	29.8900	29.8900	+37.425%	5	34	-34.092%
2024-12-23	21.7500	21.7500	21.7500	21.7500	-15.205%	1	29	-9.425%
2024-12-02	25.3000	25.6500	25.3000	25.6500	0.000%	30	30	-23.197%