Dark

RCL20270115C370
RCL Jan 15 2027 370.00 Call (RCL270115C00370000)
option OPRA

EOD

Sep 24, 2026

1.30+128.070%(+0.73)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0000	1.3000	1.0000	1.3000	+128.070%	4	544	0.000%
2026-09-23	0.5700	0.5700	0.5700	0.5700	-18.571%	1	543	+128.070%
2026-09-22	0.7000	0.7000	0.7000	0.7000	-44.000%	3	542	+85.714%
2026-09-18	1.2500	1.2500	1.2500	1.2500	-15.541%	1	542	+4.000%
2026-09-16	1.4800	1.4800	1.4800	1.4800	-35.652%	1	543	-12.162%
2026-09-11	2.3000	2.3000	2.3000	2.3000	+11.111%	1	544	-43.478%
2026-09-10	2.0700	2.0700	2.0700	2.0700	-29.831%	1	543	-37.198%
2026-09-03	2.9500	2.9500	2.9500	2.9500	-9.231%	6	543	-55.932%
2026-09-01	3.2500	3.2500	3.2500	3.2500	-21.308%	1	543	-60.000%
2026-08-31	4.1300	4.1300	4.1300	4.1300	-20.577%	2	543	-68.523%
2026-08-28	5.2000	5.2000	5.2000	5.2000	-32.468%	1	543	-75.000%
2026-08-24	7.7000	7.7000	7.7000	7.7000	+1.583%	1	543	-83.117%
2026-08-20	8.0000	8.0300	7.5800	7.5800	-23.434%	3	542	-82.850%
2026-08-19	9.8000	10.1000	9.6000	9.9000	+1.020%	23	542	-86.869%
2026-08-18	9.8000	9.8000	9.8000	9.8000	-6.130%	7	524	-86.735%
2026-08-17	10.4400	10.4400	10.4400	10.4400	-23.516%	1	518	-87.548%
2026-08-12	13.6500	13.6500	13.6500	13.6500	-5.208%	1	518	-90.476%
2026-08-10	14.4000	14.4000	14.4000	14.4000	-32.836%	7	518	-90.972%
2026-08-06	21.4400	21.4400	21.4400	21.4400	-7.785%	7	525	-93.937%
2026-08-04	23.2500	23.2500	23.2500	23.2500	-2.720%	1	525	-94.409%
2026-07-29	21.5100	24.0000	21.5100	23.9000	+19.500%	14	526	-94.561%
2026-07-28	20.0000	20.0000	20.0000	20.0000	+35.135%	4	516	-93.500%
2026-07-24	13.8000	14.8000	13.8000	14.8000	+32.143%	8	516	-91.216%
2026-07-23	11.6000	12.0000	11.2000	11.2000	-9.677%	36	515	-88.393%
2026-07-22	13.0000	13.0000	12.4000	12.4000	-3.876%	4	479	-89.516%
2026-07-21	12.9000	12.9000	12.9000	12.9000	-1.527%	1	477	-89.922%
2026-07-20	13.9000	13.9000	12.0000	13.1000	-4.380%	614	477	-90.076%
2026-07-17	14.0000	14.0000	13.7000	13.7000	-1.439%	12	962	-90.511%
2026-07-16	15.1000	15.1000	13.9000	13.9000	+0.725%	6	962	-90.647%
2026-07-14	13.8000	13.8000	13.8000	13.8000	-13.750%	1	960	-90.580%
2026-07-13	16.2000	16.2000	16.0000	16.0000	-36.508%	11	960	-91.875%
2026-07-01	25.5000	25.5000	25.2000	25.2000	-3.077%	6	959	-94.841%
2026-06-30	26.0000	26.0000	26.0000	26.0000	-5.455%	4	953	-95.000%
2026-06-29	27.6000	27.6000	26.7000	27.5000	-9.450%	152	953	-95.273%
2026-06-24	30.3700	30.3700	30.3700	30.3700	+26.542%	1	1,103	-95.719%
2026-06-23	22.6000	24.0000	22.6000	24.0000	+0.418%	11	1,104	-94.583%
2026-06-22	24.1000	24.1000	23.9000	23.9000	-10.150%	6	1,104	-94.561%
2026-06-18	26.0000	26.6000	26.0000	26.6000	-5.000%	2	1,107	-95.113%
2026-06-15	26.5300	28.0000	26.5300	28.0000	+94.444%	2	1,107	-95.357%
2026-06-10	15.7000	15.7000	14.4000	14.4000	-13.772%	4	1,107	-90.972%
2026-06-09	17.7000	17.7000	15.8000	16.7000	+7.742%	75	1,106	-92.216%
2026-06-08	15.5000	15.5000	15.5000	15.5000	-11.429%	1	1,100	-91.613%
2026-06-05	17.5000	17.5000	17.5000	17.5000	-19.355%	1	1,099	-92.571%
2026-06-04	21.7000	21.7000	21.7000	21.7000	+8.500%	1	1,098	-94.009%
2026-06-03	19.9000	21.5000	19.9000	20.0000	+20.482%	757	1,098	-93.500%
2026-06-01	16.5000	16.6000	16.4000	16.6000	-15.306%	5	361	-92.169%
2026-05-29	18.6000	19.6000	18.2000	19.6000	+5.150%	16	363	-93.367%
2026-05-28	17.9400	18.6400	17.9400	18.6400	+9.647%	3	347	-93.026%
2026-05-27	17.3000	17.5000	17.0000	17.0000	+28.788%	7	340	-92.353%
2026-05-21	13.2000	13.2000	13.2000	13.2000	+13.793%	5	340	-90.152%
2026-05-20	9.2000	11.6000	9.2000	11.6000	+23.404%	12	340	-88.793%
2026-05-19	9.8000	9.8000	9.4000	9.4000	-6.000%	6	339	-86.170%
2026-05-18	11.1000	11.1000	10.0000	10.0000	-13.043%	2	339	-87.000%
2026-05-15	12.2000	12.2000	11.5000	11.5000	-11.538%	6	339	-88.696%
2026-05-14	13.6000	13.6000	13.0000	13.0000	+7.438%	15	339	-90.000%
2026-05-13	12.6000	12.6000	12.0000	12.1000	+1.681%	20	324	-89.256%
2026-05-12	11.9000	11.9000	11.9000	11.9000	-30.409%	2	324	-89.076%
2026-05-08	17.1000	17.6200	17.1000	17.1000	-6.044%	14	324	-92.398%
2026-05-06	18.2600	18.6000	18.2000	18.2000	+15.924%	3	318	-92.857%
2026-04-30	15.7000	15.7000	15.7000	15.7000	+22.656%	2	317	-91.720%
2026-04-27	12.7000	12.9000	12.6700	12.8000	-41.284%	228	318	-89.844%
2026-04-17	21.8000	21.8000	21.8000	21.8000	+21.111%	1	126	-94.037%
2026-04-10	18.0000	18.0000	18.0000	18.0000	-29.412%	1	126	-92.778%
2026-04-08	25.5000	25.5000	25.5000	25.5000	+47.912%	1	126	-94.902%
2026-04-02	17.2400	17.2400	17.2400	17.2400	-10.021%	5	120	-92.459%
2026-03-18	19.1600	19.1600	19.1600	19.1600	+7.039%	1	120	-93.215%
2026-03-12	17.9000	17.9000	17.9000	17.9000	-20.444%	1	120	-92.737%
2026-03-10	22.5000	22.5000	22.5000	22.5000	+19.681%	1	120	-94.222%
2026-03-09	18.8000	18.8000	18.8000	18.8000	-32.977%	1	121	-93.085%
2026-02-27	27.9500	28.1000	27.9500	28.0500	-11.792%	14	122	-95.365%
2026-02-24	31.8000	31.8000	31.8000	31.8000	-14.859%	1	123	-95.912%
2026-02-17	37.0500	37.3500	37.0500	37.3500	-3.488%	4	123	-96.519%
2026-02-12	38.7000	38.7000	38.7000	38.7000	-24.399%	1	120	-96.641%
2026-02-10	50.4000	51.1900	50.4000	51.1900	+13.252%	2	120	-97.460%
2026-02-09	45.2000	45.2000	45.2000	45.2000	-0.594%	1	120	-97.124%
2026-02-06	45.4700	45.4700	45.4700	45.4700	+31.416%	1	120	-97.141%
2026-02-04	34.6000	34.6000	34.6000	34.6000	-12.405%	2	121	-96.243%
2026-02-03	39.5000	39.5000	39.5000	39.5000	+16.554%	1	120	-96.709%
2026-01-30	35.3500	35.3500	33.8500	33.8900	-22.802%	7	119	-96.164%
2026-01-29	33.9000	43.9000	33.9000	43.9000	+84.454%	18	115	-97.039%
2026-01-28	24.5100	24.5100	23.8000	23.8000	+34.921%	3	104	-94.538%
2026-01-14	17.6400	17.6400	17.6400	17.6400	-13.317%	1	104	-92.630%
2026-01-13	21.4500	21.6500	20.3500	20.3500	-24.010%	4	104	-93.612%
2026-01-12	27.3600	27.3600	26.7800	26.7800	-1.544%	2	105	-95.146%
2026-01-08	27.3100	28.0500	27.0600	27.2000	+40.351%	52	105	-95.221%
2025-12-31	19.3800	19.3800	19.3800	19.3800	-13.675%	1	56	-93.292%
2025-12-26	22.4500	22.4500	22.4500	22.4500	-5.870%	2	56	-94.209%
2025-12-24	23.8500	23.8500	23.8500	23.8500	+6.473%	2	56	-94.549%
2025-12-16	22.4000	22.4000	22.4000	22.4000	+86.201%	1	56	-94.196%
2025-12-09	12.0300	12.0300	12.0300	12.0300	-18.716%	1	55	-89.194%
2025-12-04	15.5000	15.5000	14.8000	14.8000	0.000%	3	55	-91.216%
2025-11-06	14.8000	14.8000	14.8000	14.8000	-32.727%	1	56	-91.216%
2025-11-03	22.0000	22.0000	22.0000	22.0000	-16.190%	1	56	-94.091%
2025-10-28	26.2500	26.2500	26.2500	26.2500	-38.668%	1	56	-95.048%
2025-09-29	42.8000	42.8000	42.8000	42.8000	-5.310%	6	55	-96.963%
2025-09-26	45.2000	45.2000	45.2000	45.2000	+0.444%	1	55	-97.124%
2025-09-19	45.0000	45.0000	45.0000	45.0000	+8.696%	1	55	-97.111%
2025-09-16	41.7500	42.0000	41.4000	41.4000	-15.441%	4	54	-96.860%
2025-09-15	48.9600	48.9600	48.9600	48.9600	-15.513%	1	56	-97.345%
2025-09-09	57.9500	57.9500	57.9500	57.9500	-4.373%	1	57	-97.757%
2025-09-05	60.7500	60.7500	60.6000	60.6000	+38.356%	3	57	-97.855%
2025-08-01	43.3500	43.8000	43.3500	43.8000	-19.009%	2	58	-97.032%
2025-07-29	53.2500	54.0800	53.2500	54.0800	-20.353%	3	58	-97.596%
2025-07-23	67.9000	67.9000	67.9000	67.9000	+5.141%	2	58	-98.085%
2025-07-22	64.5800	64.5800	64.5800	64.5800	-2.902%	1	58	-97.987%
2025-07-18	67.3500	67.3500	66.5100	66.5100	+5.221%	2	57	-98.045%
2025-07-14	63.2100	63.2100	63.2100	63.2100	+1.217%	1	56	-97.943%
2025-07-10	62.4500	62.4500	62.4500	62.4500	+61.078%	1	56	-97.918%
2025-06-27	38.7700	38.7700	38.7700	38.7700	+58.245%	5	55	-96.647%
2025-06-20	24.5000	24.5000	24.5000	24.5000	+105.021%	2	50	-94.694%
2025-03-19	11.9500	11.9500	11.9500	11.9500	+17.157%	1	50	-89.121%
2025-03-18	10.2000	10.2000	10.2000	10.2000	-31.544%	1	51	-87.255%
2025-01-24	14.9000	14.9000	14.9000	14.9000	+4.196%	6	50	-91.275%
2025-01-14	14.7500	14.7500	14.3000	14.3000	0.000%	53	50	-90.909%