Dark

RCL20270115C380
RCL Jan 15 2027 380.00 Call (RCL270115C00380000)
option OPRA

Inactive

Sep 18, 2026

0.9000-26.230%(-0.3200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.9000	0.9000	0.9000	0.9000	-26.230%	1	383	0.000%
2026-09-17	1.2200	1.2200	1.2200	1.2200	-12.857%	1	384	-26.230%
2026-09-16	1.4000	1.4000	1.4000	1.4000	+16.667%	5	383	-35.714%
2026-09-14	1.2800	1.3500	1.1500	1.2000	-51.807%	17	382	-25.000%
2026-09-01	2.4200	2.4900	2.3000	2.4900	-12.937%	4	390	-63.855%
2026-08-31	2.8600	2.8600	2.8600	2.8600	-55.521%	1	391	-68.531%
2026-08-26	6.4300	6.4300	6.4300	6.4300	-22.530%	2	390	-86.003%
2026-08-18	8.3000	8.3000	8.3000	8.3000	-28.448%	1	388	-89.157%
2026-08-13	11.6000	11.7000	11.1000	11.6000	+8.411%	33	387	-92.241%
2026-08-11	10.7000	10.8000	10.6000	10.7000	-46.607%	31	365	-91.589%
2026-08-03	20.0400	20.0400	20.0400	20.0400	+8.913%	1	343	-95.509%
2026-07-31	18.4000	18.4000	18.4000	18.4000	+1.154%	1	342	-95.109%
2026-07-30	18.1900	18.1900	18.1900	18.1900	-4.263%	1	341	-95.052%
2026-07-28	19.0000	19.0000	19.0000	19.0000	+35.231%	1	340	-95.263%
2026-07-24	12.0000	14.0500	11.7000	14.0500	+25.223%	4	340	-93.594%
2026-07-22	11.1000	11.3000	11.1000	11.2200	+1.081%	3	337	-91.979%
2026-07-21	11.0000	11.1000	11.0000	11.1000	-11.905%	2	337	-91.892%
2026-07-20	12.6000	12.6000	12.6000	12.6000	+3.279%	10	337	-92.857%
2026-07-17	12.2000	12.3000	12.2000	12.2000	-1.613%	12	327	-92.623%
2026-07-16	12.4000	12.4000	12.4000	12.4000	+0.813%	6	330	-92.742%
2026-07-14	12.3000	12.3000	12.3000	12.3000	-16.892%	1	331	-92.683%
2026-07-13	14.4800	14.9000	14.4800	14.8000	+17.460%	3	331	-93.919%
2026-07-10	12.0000	12.9000	12.0000	12.6000	-6.667%	3	332	-92.857%
2026-07-09	13.5000	13.5000	13.5000	13.5000	+18.421%	1	331	-93.333%
2026-07-07	11.4700	11.4700	11.2000	11.4000	-50.000%	5	331	-92.105%
2026-07-01	22.8000	22.8000	22.8000	22.8000	-16.636%	6	328	-96.053%
2026-06-24	27.3500	27.3500	27.3500	27.3500	+28.404%	1	325	-96.709%
2026-06-23	21.4000	21.4000	21.3000	21.3000	+0.472%	12	324	-95.775%
2026-06-22	21.2000	21.2000	21.2000	21.2000	-11.297%	1	312	-95.755%
2026-06-18	23.2000	24.0000	23.2000	23.9000	+16.019%	4	302	-96.234%
2026-06-17	20.7000	20.7000	20.1000	20.6000	-17.435%	13	302	-95.631%
2026-06-16	24.3000	24.9500	24.3000	24.9500	+3.527%	2	302	-96.393%
2026-06-15	23.9000	24.1000	23.9000	24.1000	+42.604%	2	300	-96.266%
2026-06-11	13.6000	16.9000	13.5000	16.9000	+23.628%	13	300	-94.675%
2026-06-09	13.6700	13.6700	13.6700	13.6700	-21.886%	1	288	-93.416%
2026-06-05	17.5000	17.5000	17.5000	17.5000	-12.500%	3	288	-94.857%
2026-06-04	18.6000	20.0000	16.6000	20.0000	+22.699%	6	285	-95.500%
2026-06-01	14.8000	16.3000	14.7000	16.3000	-7.910%	20	280	-94.479%
2026-05-29	16.4000	17.7000	16.4000	17.7000	+11.321%	6	274	-94.915%
2026-05-28	15.9000	15.9000	15.9000	15.9000	+8.904%	1	270	-94.340%
2026-05-27	15.5000	16.1000	14.6000	14.6000	+7.353%	16	269	-93.836%
2026-05-26	13.0000	13.6000	13.0000	13.6000	+16.239%	3	256	-93.382%
2026-05-22	11.6000	12.3000	11.4000	11.7000	-3.306%	32	256	-92.308%
2026-05-21	10.2000	12.1000	10.2000	12.1000	+30.670%	10	226	-92.562%
2026-05-20	8.2000	9.3000	8.2000	9.2600	-11.810%	41	226	-90.281%
2026-05-15	10.7000	10.7000	10.3000	10.5000	-11.017%	22	180	-91.429%
2026-05-14	11.8000	11.8000	11.8000	11.8000	+9.259%	1	168	-92.373%
2026-05-13	10.7000	10.9000	10.7000	10.8000	+4.854%	8	159	-91.667%
2026-05-12	11.0000	11.0000	10.2000	10.3000	-9.649%	13	159	-91.262%
2026-05-11	11.2000	11.7000	11.2000	11.4000	-21.379%	10	159	-92.105%
2026-05-08	15.6400	15.6400	14.5000	14.5000	-7.643%	3	145	-93.793%
2026-05-07	16.2000	16.2000	15.7000	15.7000	+2.614%	2	142	-94.268%
2026-05-06	15.0000	15.6000	14.6000	15.3000	+39.091%	27	141	-94.118%
2026-05-05	10.7900	11.0000	10.5000	11.0000	+11.111%	3	127	-91.818%
2026-05-04	9.9000	9.9000	9.9000	9.9000	-1.688%	1	126	-90.909%
2026-04-29	10.0700	10.0700	10.0700	10.0700	-5.000%	2	125	-91.063%
2026-04-28	10.6000	10.6000	10.6000	10.6000	-7.018%	1	123	-91.509%
2026-04-27	11.4000	11.4000	11.4000	11.4000	-4.202%	1	123	-92.105%
2026-04-23	11.9000	11.9000	11.9000	11.9000	-8.812%	1	123	-92.437%
2026-04-22	13.5000	13.5000	13.0500	13.0500	-10.616%	2	123	-93.103%
2026-04-21	14.6000	14.6000	14.6000	14.6000	-5.379%	1	120	-93.836%
2026-04-20	16.0000	16.0000	15.4000	15.4300	-21.276%	5	120	-94.167%
2026-04-17	19.0000	19.6000	18.9000	19.6000	+49.618%	5	119	-95.408%
2026-04-16	15.0400	15.0400	13.1000	13.1000	-15.484%	3	119	-93.130%
2026-04-10	15.7000	15.7000	15.5000	15.5000	+5.442%	2	119	-94.194%
2026-04-09	14.7000	14.7000	14.7000	14.7000	-26.500%	1	119	-93.878%
2026-04-08	22.0000	22.5000	20.0000	20.0000	+47.059%	7	119	-95.500%
2026-04-07	14.5000	14.5000	13.6000	13.6000	-18.563%	3	115	-93.382%
2026-04-06	15.5000	16.7000	15.5000	16.7000	-11.076%	4	114	-94.611%
2026-04-01	18.3000	18.7800	18.3000	18.7800	+15.215%	2	114	-95.208%
2026-03-31	16.3000	16.3000	16.3000	16.3000	+9.396%	1	114	-94.479%
2026-03-27	14.9000	14.9000	14.9000	14.9000	-16.760%	1	114	-93.960%
2026-03-25	18.4300	18.8000	17.9000	17.9000	-1.918%	4	113	-94.972%
2026-03-23	17.5000	18.2500	17.5000	18.2500	+25.862%	3	115	-95.068%
2026-03-20	14.4000	14.5000	14.4000	14.5000	-12.121%	2	116	-93.793%
2026-03-18	17.2800	17.2800	16.5000	16.5000	-19.708%	2	114	-94.545%
2026-03-16	20.5500	20.5500	20.5500	20.5500	+19.061%	1	115	-95.620%
2026-03-12	17.2600	17.2600	17.2600	17.2600	-18.967%	1	115	-94.786%
2026-03-09	18.3500	21.3000	18.3500	21.3000	+50.000%	2	115	-95.775%
2026-03-06	14.2000	14.2000	14.2000	14.2000	-12.346%	1	115	-93.662%
2026-03-05	16.2000	16.2000	16.2000	16.2000	-14.058%	1	114	-94.444%
2026-03-04	18.8500	18.8500	18.8500	18.8500	-12.121%	1	113	-95.225%
2026-03-02	20.4000	21.4500	20.4000	21.4500	-15.385%	7	112	-95.804%
2026-02-27	25.3000	25.4000	25.3000	25.3500	-6.458%	17	105	-96.450%
2026-02-20	27.5200	27.5200	27.1000	27.1000	+2.846%	2	89	-96.679%
2026-02-19	26.3500	26.3500	26.3500	26.3500	-26.087%	1	88	-96.584%
2026-02-12	35.6500	35.6500	35.6500	35.6500	-4.424%	4	87	-97.475%
2026-02-11	37.3000	37.3000	37.3000	37.3000	+18.413%	1	83	-97.587%
2026-02-04	31.7500	31.7500	31.5000	31.5000	-5.263%	2	83	-97.143%
2026-02-02	33.2500	33.2500	33.2500	33.2500	-17.268%	1	82	-97.293%
2026-01-29	40.1900	40.1900	40.1900	40.1900	+100.649%	2	82	-97.761%
2026-01-26	19.9500	20.0300	19.9500	20.0300	+11.899%	2	80	-95.507%
2026-01-23	17.9000	17.9000	17.9000	17.9000	+9.480%	1	79	-94.972%
2026-01-22	16.3500	16.3500	16.3500	16.3500	+6.863%	1	79	-94.495%
2026-01-14	16.2000	16.2000	15.2500	15.3000	-16.621%	6	79	-94.118%
2026-01-13	19.0500	19.4500	18.3500	18.3500	-21.581%	9	75	-95.095%
2026-01-12	24.2000	24.2000	23.4000	23.4000	-8.949%	9	67	-96.154%
2026-01-09	25.7000	25.7000	25.7000	25.7000	+18.981%	4	62	-96.498%
2026-01-07	22.2000	22.2000	21.6000	21.6000	+7.196%	3	62	-95.833%
2026-01-06	19.4500	20.1500	17.5000	20.1500	+10.714%	6	63	-95.533%
2026-01-05	18.2000	18.2000	18.2000	18.2000	+7.059%	3	62	-95.055%
2025-12-31	17.0000	17.0000	17.0000	17.0000	-3.134%	2	62	-94.706%
2025-12-30	17.5500	17.5500	17.5500	17.5500	-2.500%	3	62	-94.872%
2025-12-29	18.0000	18.0000	18.0000	18.0000	-10.891%	1	62	-95.000%
2025-12-26	20.2000	20.2000	20.2000	20.2000	-3.024%	1	62	-95.545%
2025-12-24	20.8000	20.8300	20.8000	20.8300	-9.631%	2	62	-95.679%
2025-12-23	23.0500	23.0500	23.0500	23.0500	-3.677%	2	62	-96.095%
2025-12-22	23.6000	23.9300	23.6000	23.9300	+15.325%	2	61	-96.239%
2025-12-17	20.2400	20.7500	19.6500	20.7500	+3.491%	29	61	-95.663%
2025-12-16	20.0500	20.0500	20.0500	20.0500	+16.570%	2	32	-95.511%
2025-12-12	17.2000	17.2000	17.2000	17.2000	-4.178%	4	31	-94.767%
2025-12-11	17.9500	17.9500	17.9500	17.9500	+43.600%	1	27	-94.986%
2025-12-10	12.5000	12.5000	12.5000	12.5000	+2.459%	3	26	-92.800%
2025-12-05	12.2000	12.2000	12.2000	12.2000	-10.949%	2	28	-92.623%
2025-12-04	13.0000	13.7000	13.0000	13.7000	-13.016%	3	28	-93.431%
2025-11-26	16.7000	16.7000	15.7500	15.7500	-6.528%	4	28	-94.286%
2025-11-25	16.8500	16.8500	16.8500	16.8500	+27.170%	1	28	-94.659%
2025-11-21	13.2500	13.2500	13.2500	13.2500	-9.060%	2	28	-93.208%
2025-11-10	14.5700	14.5700	14.5700	14.5700	+17.500%	1	28	-93.823%
2025-11-07	12.4000	12.4000	11.0500	12.4000	-18.421%	3	28	-92.742%
2025-11-04	15.2000	15.2000	15.2000	15.2000	-27.412%	1	27	-94.079%
2025-10-30	20.9400	20.9400	20.9400	20.9400	-39.741%	1	26	-95.702%
2025-10-23	34.2500	34.7500	34.2500	34.7500	+20.870%	2	26	-97.410%
2025-10-17	28.7500	28.7500	28.7500	28.7500	-0.794%	1	24	-96.870%
2025-10-16	28.9500	28.9800	28.9500	28.9800	-17.082%	3	24	-96.894%
2025-10-06	35.1000	35.4500	34.6500	34.9500	-4.247%	12	27	-97.425%
2025-10-01	36.5000	36.5000	36.5000	36.5000	-7.313%	8	19	-97.534%
2025-09-30	39.3800	39.3800	39.3800	39.3800	-10.091%	5	14	-97.715%
2025-09-22	43.7000	43.8000	43.7000	43.8000	+15.873%	2	14	-97.945%
2025-09-16	37.8000	37.8000	37.8000	37.8000	-29.740%	1	15	-97.619%
2025-09-09	53.8000	53.8000	53.8000	53.8000	-13.015%	1	15	-98.327%
2025-09-04	61.8500	61.8500	61.8500	61.8500	+9.760%	1	16	-98.545%
2025-09-02	60.0000	60.0000	56.3500	56.3500	+48.368%	2	17	-98.403%
2025-08-18	37.9800	37.9800	37.9800	37.9800	+11.444%	1	16	-97.630%
2025-08-11	34.0800	34.0800	34.0800	34.0800	-17.681%	2	15	-97.359%
2025-07-31	46.0000	46.0000	41.4000	41.4000	-10.195%	3	17	-97.826%
2025-07-30	46.1000	46.1000	46.1000	46.1000	-8.677%	1	18	-98.048%
2025-07-29	50.4800	50.4800	50.4800	50.4800	-20.441%	1	17	-98.217%
2025-07-23	63.4500	63.4500	63.4500	63.4500	+3.171%	1	16	-98.582%
2025-07-21	61.5000	61.5000	61.5000	61.5000	-0.726%	1	16	-98.537%
2025-07-18	61.9500	61.9500	61.9500	61.9500	+5.897%	1	17	-98.547%
2025-07-14	59.4500	59.4500	58.5000	58.5000	-0.307%	3	16	-98.462%
2025-07-10	58.6800	58.6800	58.6800	58.6800	+9.580%	1	16	-98.466%
2025-07-09	53.5500	53.5500	53.5500	53.5500	+9.621%	1	15	-98.319%
2025-07-02	45.7200	48.8500	45.7200	48.8500	+161.930%	9	14	-98.158%
2025-05-30	18.6500	18.6500	18.6500	18.6500	+82.129%	2	7	-95.174%
2025-03-12	10.2400	10.2400	10.2400	10.2400	-53.455%	1	6	-91.211%
2025-02-19	21.8000	22.0000	21.8000	22.0000	-7.911%	3	6	-95.909%
2025-02-07	23.8600	23.8900	23.8600	23.8900	+1.229%	6	6	-96.233%
2025-01-28	23.6000	23.6300	23.2400	23.6000	+62.759%	8	8	-96.186%
2025-01-27	14.5000	14.5000	14.5000	14.5000	+3.571%	1	3	-93.793%
2025-01-24	14.0000	14.0000	14.0000	14.0000	-11.336%	4	3	-93.571%
2024-12-18	15.7900	15.7900	15.7900	15.7900	-15.787%	1	1	-94.300%
2024-12-16	18.7500	18.7500	18.7500	18.7500	-0.053%	1	1	-95.200%
2024-12-12	18.7600	18.7600	18.7600	18.7600	0.000%	1	1	-95.203%