Dark

RCL20270115C360
RCL Jan 15 2027 360.00 Call (RCL270115C00360000)
option OPRA

EOD

Sep 24, 2026

1.50+50.000%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5000	1.5000	1.5000	1.5000	+50.000%	1	324	0.000%
2026-09-23	1.0000	1.0000	1.0000	1.0000	-39.394%	6	324	+50.000%
2026-09-22	1.6500	1.6500	1.6500	1.6500	+6.452%	1	324	-9.091%
2026-09-21	1.4500	1.5500	1.4500	1.5500	-23.267%	9	324	-3.226%
2026-09-17	2.0200	2.0200	2.0200	2.0200	-17.551%	1	325	-25.743%
2026-09-16	2.1000	2.4500	2.1000	2.4500	-7.547%	4	326	-38.776%
2026-09-14	2.6500	2.6500	2.6500	2.6500	-9.247%	2	329	-43.396%
2026-09-09	2.9200	2.9200	2.9200	2.9200	-8.750%	2	329	-48.630%
2026-09-02	3.2000	3.2000	3.2000	3.2000	-14.667%	3	331	-53.125%
2026-09-01	4.0000	4.0000	3.7500	3.7500	-13.395%	2	328	-60.000%
2026-08-31	5.0000	5.0000	4.3300	4.3300	-47.195%	4	329	-65.358%
2026-08-27	8.2000	8.2000	8.2000	8.2000	-13.593%	1	327	-81.707%
2026-08-26	9.4900	9.4900	9.4900	9.4900	-3.163%	1	326	-84.194%
2026-08-20	9.8000	9.8000	9.8000	9.8000	-18.537%	1	326	-84.694%
2026-08-18	11.6900	12.0300	11.5400	12.0300	-20.855%	112	326	-87.531%
2026-08-11	15.2000	15.2000	15.2000	15.2000	-29.889%	1	347	-90.132%
2026-08-07	21.6800	21.6800	21.6800	21.6800	-18.953%	1	348	-93.081%
2026-08-05	26.7500	26.7500	26.7500	26.7500	-0.926%	1	348	-94.393%
2026-08-04	27.0000	27.0000	27.0000	27.0000	+4.651%	1	347	-94.444%
2026-08-03	26.4000	26.4000	25.5000	25.8000	-1.527%	10	348	-94.186%
2026-07-29	27.3700	28.3000	25.7000	26.2000	-2.602%	19	348	-94.275%
2026-07-28	26.5000	26.9000	26.5000	26.9000	+49.861%	2	339	-94.424%
2026-07-24	17.9500	17.9500	17.9500	17.9500	+20.147%	1	339	-91.643%
2026-07-22	14.9400	14.9400	14.9400	14.9400	-0.400%	1	339	-89.960%
2026-07-21	15.0000	15.0000	15.0000	15.0000	+5.634%	2	340	-90.000%
2026-07-20	14.2000	14.2000	14.2000	14.2000	-8.387%	1	340	-89.437%
2026-07-17	16.0000	16.1000	15.5000	15.5000	-0.705%	12	339	-90.323%
2026-07-14	16.0000	16.0000	15.6100	15.6100	-15.622%	4	342	-90.391%
2026-07-13	18.2000	18.5000	18.0000	18.5000	+20.915%	14	343	-91.892%
2026-07-07	15.3000	15.3000	15.3000	15.3000	-6.536%	1	333	-90.196%
2026-07-06	16.3700	16.3700	16.3700	16.3700	-51.424%	8	332	-90.837%
2026-06-24	33.6800	33.7000	33.6800	33.7000	+25.746%	2	332	-95.549%
2026-06-23	23.7500	26.8000	23.6000	26.8000	-3.249%	13	330	-94.403%
2026-06-22	27.7000	27.7000	27.6000	27.7000	-6.734%	4	323	-94.585%
2026-06-18	29.7000	29.7000	29.7000	29.7000	+16.016%	1	318	-94.949%
2026-06-17	25.6000	25.6000	25.6000	25.6000	-16.203%	1	318	-94.141%
2026-06-16	30.5500	30.5500	30.5500	30.5500	+8.333%	8	318	-95.090%
2026-06-15	28.6000	29.5000	28.2000	28.2000	+66.864%	3	307	-94.681%
2026-06-11	17.0000	17.0000	16.9000	16.9000	+4.321%	195	307	-91.124%
2026-06-10	16.6000	16.6000	16.2000	16.2000	-8.989%	2	205	-90.741%
2026-06-09	17.8000	17.8000	17.8000	17.8000	+7.879%	1	203	-91.573%
2026-06-08	17.5000	17.5000	16.5000	16.5000	-14.948%	6	202	-90.909%
2026-06-05	20.9000	21.0000	19.4000	19.4000	-22.400%	12	202	-92.268%
2026-06-04	25.0000	25.0000	25.0000	25.0000	+4.167%	1	190	-94.000%
2026-06-03	24.0000	24.0000	24.0000	24.0000	+3.004%	1	189	-93.750%
2026-06-02	23.2000	23.3000	23.2000	23.3000	+6.393%	4	188	-93.562%
2026-06-01	21.9000	21.9000	21.9000	21.9000	+3.791%	2	184	-93.151%
2026-05-29	20.6000	21.8000	20.0000	21.1000	+15.934%	22	182	-92.891%
2026-05-27	19.8000	19.8000	18.2000	18.2000	+10.303%	6	163	-91.758%
2026-05-26	15.8000	16.6000	15.8000	16.5000	+18.705%	42	158	-90.909%
2026-05-22	15.0000	15.0000	13.6000	13.9000	+3.731%	11	117	-89.209%
2026-05-21	13.0000	13.4000	12.6000	13.4000	-4.286%	5	106	-88.806%
2026-05-20	10.0000	14.0000	10.0000	14.0000	+19.658%	6	106	-89.286%
2026-05-19	10.7000	12.1000	10.6000	11.7000	+3.540%	22	89	-87.179%
2026-05-18	13.2000	13.2000	11.2000	11.3000	-14.394%	13	89	-86.726%
2026-05-15	13.5000	13.6000	13.1000	13.2000	-12.583%	7	89	-88.636%
2026-05-14	15.3000	15.4000	14.8000	15.1000	+11.852%	27	72	-90.066%
2026-05-13	13.5000	13.5000	13.5000	13.5000	+3.846%	1	47	-88.889%
2026-05-12	13.0000	13.0000	13.0000	13.0000	-34.343%	1	47	-88.462%
2026-05-07	19.8000	19.8000	19.8000	19.8000	+11.928%	1	47	-92.424%
2026-05-06	17.6900	17.6900	17.6900	17.6900	+28.188%	10	46	-91.521%
2026-05-05	13.8000	13.8000	13.8000	13.8000	-5.930%	2	41	-89.130%
2026-04-30	14.6700	14.6700	14.6700	14.6700	-18.500%	2	42	-89.775%
2026-04-21	18.0000	18.0000	18.0000	18.0000	-25.651%	1	43	-91.667%
2026-04-17	24.2100	24.2100	24.2100	24.2100	+34.650%	1	43	-93.804%
2026-04-07	17.9800	17.9800	17.9800	17.9800	-19.009%	3	42	-91.657%
2026-04-01	22.1000	22.8500	22.1000	22.2000	-1.987%	6	42	-93.243%
2026-03-25	22.6500	22.6500	22.6500	22.6500	+32.923%	1	41	-93.377%
2026-03-06	17.0400	17.0400	17.0400	17.0400	-15.139%	1	41	-91.197%
2026-03-05	20.0800	20.0800	20.0800	20.0800	-35.121%	1	41	-92.530%
2026-02-27	30.8500	31.0000	30.8500	30.9500	-10.029%	13	41	-95.153%
2026-02-25	34.4000	34.4000	34.4000	34.4000	-16.200%	1	35	-95.640%
2026-02-17	39.7100	41.0500	39.7100	41.0500	+0.736%	4	35	-96.346%
2026-02-13	40.7500	40.7500	40.7500	40.7500	-7.910%	1	31	-96.319%
2026-02-12	44.2500	44.2500	44.2500	44.2500	+3.267%	1	31	-96.610%
2026-02-04	42.8500	42.8500	42.8500	42.8500	+15.034%	1	30	-96.499%
2026-01-30	37.7000	37.7000	37.2500	37.2500	+87.186%	3	30	-95.973%
2026-01-14	21.0000	21.0000	19.9000	19.9000	-13.290%	2	27	-92.462%
2026-01-13	23.6500	23.8500	22.9500	22.9500	-22.727%	3	27	-93.464%
2026-01-12	29.7500	29.7500	29.7000	29.7000	-10.434%	2	27	-94.949%
2026-01-09	33.1600	33.1600	33.1600	33.1600	+8.543%	3	28	-95.476%
2026-01-08	30.5500	30.5500	30.5500	30.5500	+13.950%	1	26	-95.090%
2026-01-07	26.8100	26.8100	26.8100	26.8100	+21.919%	1	27	-94.405%
2025-12-29	21.9900	21.9900	21.9900	21.9900	-7.992%	1	28	-93.179%
2025-12-26	24.8000	24.8000	23.9000	23.9000	-12.294%	3	29	-93.724%
2025-12-23	27.2500	27.2500	27.2500	27.2500	-1.089%	1	28	-94.495%
2025-12-19	27.6500	27.6500	27.5500	27.5500	+80.656%	2	28	-94.555%
2025-11-14	15.2500	15.2500	15.2500	15.2500	-17.344%	8	27	-90.164%
2025-11-11	18.2500	18.4500	18.2500	18.4500	-1.337%	8	34	-91.870%
2025-11-04	18.7000	18.7000	18.7000	18.7000	-30.354%	1	34	-91.979%
2025-10-31	26.8500	26.8500	26.8500	26.8500	+6.717%	1	33	-94.413%
2025-10-29	25.1600	25.1600	25.1600	25.1600	-15.286%	1	33	-94.038%
2025-10-28	28.2000	29.7000	28.2000	29.7000	-30.035%	2	34	-94.949%
2025-10-27	42.4500	42.4500	42.4500	42.4500	-2.638%	1	33	-96.466%
2025-10-03	43.6000	43.6000	43.6000	43.6000	-10.233%	1	33	-96.560%
2025-09-26	48.5700	48.5700	48.5700	48.5700	-8.203%	1	33	-96.912%
2025-09-23	55.7500	55.7500	52.9100	52.9100	-23.706%	2	34	-97.165%
2025-09-04	70.5000	70.5000	69.3500	69.3500	+2.695%	3	33	-97.837%
2025-09-03	67.5300	67.5300	67.5300	67.5300	+62.841%	1	33	-97.779%
2025-08-08	41.4700	41.4700	41.4700	41.4700	-3.288%	2	32	-96.383%
2025-08-07	42.8800	42.8800	42.8800	42.8800	-3.640%	14	32	-96.502%
2025-08-01	44.5000	44.5000	44.5000	44.5000	-11.846%	14	32	-96.629%
2025-07-31	50.4800	50.4800	50.4800	50.4800	-8.017%	1	18	-97.029%
2025-07-29	54.8800	54.8800	54.8800	54.8800	-23.989%	1	18	-97.267%
2025-07-23	72.2000	72.2000	72.2000	72.2000	+2.996%	3	19	-97.922%
2025-07-21	70.1000	70.1000	70.1000	70.1000	+0.415%	1	16	-97.860%
2025-07-18	70.2100	70.2100	69.8100	69.8100	+4.694%	3	17	-97.851%
2025-07-16	66.6800	66.6800	66.6800	66.6800	+3.589%	1	15	-97.750%
2025-07-11	64.3700	64.3700	64.3700	64.3700	+9.978%	1	16	-97.670%
2025-07-03	58.5300	58.5300	58.5300	58.5300	+8.731%	1	15	-97.437%
2025-07-02	53.8300	53.8300	53.8300	53.8300	+116.620%	2	15	-97.213%
2025-06-03	24.8500	24.8500	24.8500	24.8500	+11.937%	2	13	-93.964%
2025-05-30	22.2000	22.2000	22.2000	22.2000	+32.300%	2	11	-93.243%
2025-05-22	16.7800	16.7800	16.7800	16.7800	-4.929%	1	11	-91.061%
2025-05-13	17.6500	17.6500	17.6500	17.6500	+71.027%	1	12	-91.501%
2025-03-10	9.9100	10.7000	9.9100	10.3200	-65.600%	9	12	-85.465%
2025-01-28	27.4100	30.0000	27.4100	30.0000	+12.570%	8	8	-95.000%
2024-12-06	26.6500	26.6500	26.6500	26.6500	0.000%	10	5	-94.371%