Dark

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

EOD

Jul 16, 2026

12.40+0.813%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.4000	12.4000	12.4000	12.4000	+0.813%	6	330	0.000%
2026-07-14	12.3000	12.3000	12.3000	12.3000	-16.892%	1	331	+0.813%
2026-07-13	14.4800	14.9000	14.4800	14.8000	+17.460%	3	331	-16.216%
2026-07-10	12.0000	12.9000	12.0000	12.6000	-6.667%	3	332	-1.587%
2026-07-09	13.5000	13.5000	13.5000	13.5000	+18.421%	1	331	-8.148%
2026-07-07	11.4700	11.4700	11.2000	11.4000	-50.000%	5	331	+8.772%
2026-07-01	22.8000	22.8000	22.8000	22.8000	-16.636%	6	328	-45.614%
2026-06-24	27.3500	27.3500	27.3500	27.3500	+28.404%	1	325	-54.662%
2026-06-23	21.4000	21.4000	21.3000	21.3000	+0.472%	12	324	-41.784%
2026-06-22	21.2000	21.2000	21.2000	21.2000	-11.297%	1	312	-41.509%
2026-06-18	23.2000	24.0000	23.2000	23.9000	+16.019%	4	302	-48.117%
2026-06-17	20.7000	20.7000	20.1000	20.6000	-17.435%	13	302	-39.806%
2026-06-16	24.3000	24.9500	24.3000	24.9500	+3.527%	2	302	-50.301%
2026-06-15	23.9000	24.1000	23.9000	24.1000	+42.604%	2	300	-48.548%
2026-06-11	13.6000	16.9000	13.5000	16.9000	+23.628%	13	300	-26.627%
2026-06-09	13.6700	13.6700	13.6700	13.6700	-21.886%	1	288	-9.290%
2026-06-05	17.5000	17.5000	17.5000	17.5000	-12.500%	3	288	-29.143%
2026-06-04	18.6000	20.0000	16.6000	20.0000	+22.699%	6	285	-38.000%
2026-06-01	14.8000	16.3000	14.7000	16.3000	-7.910%	20	280	-23.926%
2026-05-29	16.4000	17.7000	16.4000	17.7000	+11.321%	6	274	-29.944%
2026-05-28	15.9000	15.9000	15.9000	15.9000	+8.904%	1	270	-22.013%
2026-05-27	15.5000	16.1000	14.6000	14.6000	+7.353%	16	269	-15.068%
2026-05-26	13.0000	13.6000	13.0000	13.6000	+16.239%	3	256	-8.824%
2026-05-22	11.6000	12.3000	11.4000	11.7000	-3.306%	32	256	+5.983%
2026-05-21	10.2000	12.1000	10.2000	12.1000	+30.670%	10	226	+2.479%
2026-05-20	8.2000	9.3000	8.2000	9.2600	-11.810%	41	226	+33.909%
2026-05-15	10.7000	10.7000	10.3000	10.5000	-11.017%	22	180	+18.095%
2026-05-14	11.8000	11.8000	11.8000	11.8000	+9.259%	1	168	+5.085%
2026-05-13	10.7000	10.9000	10.7000	10.8000	+4.854%	8	159	+14.815%
2026-05-12	11.0000	11.0000	10.2000	10.3000	-9.649%	13	159	+20.388%
2026-05-11	11.2000	11.7000	11.2000	11.4000	-21.379%	10	159	+8.772%
2026-05-08	15.6400	15.6400	14.5000	14.5000	-7.643%	3	145	-14.483%
2026-05-07	16.2000	16.2000	15.7000	15.7000	+2.614%	2	142	-21.019%
2026-05-06	15.0000	15.6000	14.6000	15.3000	+39.091%	27	141	-18.954%
2026-05-05	10.7900	11.0000	10.5000	11.0000	+11.111%	3	127	+12.727%
2026-05-04	9.9000	9.9000	9.9000	9.9000	-1.688%	1	126	+25.253%
2026-04-29	10.0700	10.0700	10.0700	10.0700	-5.000%	2	125	+23.138%
2026-04-28	10.6000	10.6000	10.6000	10.6000	-7.018%	1	123	+16.981%
2026-04-27	11.4000	11.4000	11.4000	11.4000	-4.202%	1	123	+8.772%
2026-04-23	11.9000	11.9000	11.9000	11.9000	-8.812%	1	123	+4.202%
2026-04-22	13.5000	13.5000	13.0500	13.0500	-10.616%	2	123	-4.981%
2026-04-21	14.6000	14.6000	14.6000	14.6000	-5.379%	1	120	-15.068%
2026-04-20	16.0000	16.0000	15.4000	15.4300	-21.276%	5	120	-19.637%
2026-04-17	19.0000	19.6000	18.9000	19.6000	+49.618%	5	119	-36.735%
2026-04-16	15.0400	15.0400	13.1000	13.1000	-15.484%	3	119	-5.344%
2026-04-10	15.7000	15.7000	15.5000	15.5000	+5.442%	2	119	-20.000%
2026-04-09	14.7000	14.7000	14.7000	14.7000	-26.500%	1	119	-15.646%
2026-04-08	22.0000	22.5000	20.0000	20.0000	+47.059%	7	119	-38.000%
2026-04-07	14.5000	14.5000	13.6000	13.6000	-18.563%	3	115	-8.824%
2026-04-06	15.5000	16.7000	15.5000	16.7000	-11.076%	4	114	-25.749%
2026-04-01	18.3000	18.7800	18.3000	18.7800	+15.215%	2	114	-33.972%
2026-03-31	16.3000	16.3000	16.3000	16.3000	+9.396%	1	114	-23.926%
2026-03-27	14.9000	14.9000	14.9000	14.9000	-16.760%	1	114	-16.779%
2026-03-25	18.4300	18.8000	17.9000	17.9000	-1.918%	4	113	-30.726%
2026-03-23	17.5000	18.2500	17.5000	18.2500	+25.862%	3	115	-32.055%
2026-03-20	14.4000	14.5000	14.4000	14.5000	-12.121%	2	116	-14.483%
2026-03-18	17.2800	17.2800	16.5000	16.5000	-19.708%	2	114	-24.848%
2026-03-16	20.5500	20.5500	20.5500	20.5500	+19.061%	1	115	-39.659%
2026-03-12	17.2600	17.2600	17.2600	17.2600	-18.967%	1	115	-28.158%
2026-03-09	18.3500	21.3000	18.3500	21.3000	+50.000%	2	115	-41.784%
2026-03-06	14.2000	14.2000	14.2000	14.2000	-12.346%	1	115	-12.676%
2026-03-05	16.2000	16.2000	16.2000	16.2000	-14.058%	1	114	-23.457%
2026-03-04	18.8500	18.8500	18.8500	18.8500	-12.121%	1	113	-34.218%
2026-03-02	20.4000	21.4500	20.4000	21.4500	-15.385%	7	112	-42.191%
2026-02-27	25.3000	25.4000	25.3000	25.3500	-6.458%	17	105	-51.085%
2026-02-20	27.5200	27.5200	27.1000	27.1000	+2.846%	2	89	-54.244%
2026-02-19	26.3500	26.3500	26.3500	26.3500	-26.087%	1	88	-52.941%
2026-02-12	35.6500	35.6500	35.6500	35.6500	-4.424%	4	87	-65.217%
2026-02-11	37.3000	37.3000	37.3000	37.3000	+18.413%	1	83	-66.756%
2026-02-04	31.7500	31.7500	31.5000	31.5000	-5.263%	2	83	-60.635%
2026-02-02	33.2500	33.2500	33.2500	33.2500	-17.268%	1	82	-62.707%
2026-01-29	40.1900	40.1900	40.1900	40.1900	+100.649%	2	82	-69.147%
2026-01-26	19.9500	20.0300	19.9500	20.0300	+11.899%	2	80	-38.093%
2026-01-23	17.9000	17.9000	17.9000	17.9000	+9.480%	1	79	-30.726%
2026-01-22	16.3500	16.3500	16.3500	16.3500	+6.863%	1	79	-24.159%
2026-01-14	16.2000	16.2000	15.2500	15.3000	-16.621%	6	79	-18.954%
2026-01-13	19.0500	19.4500	18.3500	18.3500	-21.581%	9	75	-32.425%
2026-01-12	24.2000	24.2000	23.4000	23.4000	-8.949%	9	67	-47.009%
2026-01-09	25.7000	25.7000	25.7000	25.7000	+18.981%	4	62	-51.751%
2026-01-07	22.2000	22.2000	21.6000	21.6000	+7.196%	3	62	-42.593%
2026-01-06	19.4500	20.1500	17.5000	20.1500	+10.714%	6	63	-38.462%
2026-01-05	18.2000	18.2000	18.2000	18.2000	+7.059%	3	62	-31.868%
2025-12-31	17.0000	17.0000	17.0000	17.0000	-3.134%	2	62	-27.059%
2025-12-30	17.5500	17.5500	17.5500	17.5500	-2.500%	3	62	-29.345%
2025-12-29	18.0000	18.0000	18.0000	18.0000	-10.891%	1	62	-31.111%
2025-12-26	20.2000	20.2000	20.2000	20.2000	-3.024%	1	62	-38.614%
2025-12-24	20.8000	20.8300	20.8000	20.8300	-9.631%	2	62	-40.470%
2025-12-23	23.0500	23.0500	23.0500	23.0500	-3.677%	2	62	-46.204%
2025-12-22	23.6000	23.9300	23.6000	23.9300	+15.325%	2	61	-48.182%
2025-12-17	20.2400	20.7500	19.6500	20.7500	+3.491%	29	61	-40.241%
2025-12-16	20.0500	20.0500	20.0500	20.0500	+16.570%	2	32	-38.155%
2025-12-12	17.2000	17.2000	17.2000	17.2000	-4.178%	4	31	-27.907%
2025-12-11	17.9500	17.9500	17.9500	17.9500	+43.600%	1	27	-30.919%
2025-12-10	12.5000	12.5000	12.5000	12.5000	+2.459%	3	26	-0.800%
2025-12-05	12.2000	12.2000	12.2000	12.2000	-10.949%	2	28	+1.639%
2025-12-04	13.0000	13.7000	13.0000	13.7000	-13.016%	3	28	-9.489%
2025-11-26	16.7000	16.7000	15.7500	15.7500	-6.528%	4	28	-21.270%
2025-11-25	16.8500	16.8500	16.8500	16.8500	+27.170%	1	28	-26.409%
2025-11-21	13.2500	13.2500	13.2500	13.2500	-9.060%	2	28	-6.415%
2025-11-10	14.5700	14.5700	14.5700	14.5700	+17.500%	1	28	-14.894%
2025-11-07	12.4000	12.4000	11.0500	12.4000	-18.421%	3	28	0.000%
2025-11-04	15.2000	15.2000	15.2000	15.2000	-27.412%	1	27	-18.421%
2025-10-30	20.9400	20.9400	20.9400	20.9400	-39.741%	1	26	-40.783%
2025-10-23	34.2500	34.7500	34.2500	34.7500	+20.870%	2	26	-64.317%
2025-10-17	28.7500	28.7500	28.7500	28.7500	-0.794%	1	24	-56.870%
2025-10-16	28.9500	28.9800	28.9500	28.9800	-17.082%	3	24	-57.212%
2025-10-06	35.1000	35.4500	34.6500	34.9500	-4.247%	12	27	-64.521%
2025-10-01	36.5000	36.5000	36.5000	36.5000	-7.313%	8	19	-66.027%
2025-09-30	39.3800	39.3800	39.3800	39.3800	-10.091%	5	14	-68.512%
2025-09-22	43.7000	43.8000	43.7000	43.8000	+15.873%	2	14	-71.689%
2025-09-16	37.8000	37.8000	37.8000	37.8000	-29.740%	1	15	-67.196%
2025-09-09	53.8000	53.8000	53.8000	53.8000	-13.015%	1	15	-76.952%
2025-09-04	61.8500	61.8500	61.8500	61.8500	+9.760%	1	16	-79.951%
2025-09-02	60.0000	60.0000	56.3500	56.3500	+48.368%	2	17	-77.995%
2025-08-18	37.9800	37.9800	37.9800	37.9800	+11.444%	1	16	-67.351%
2025-08-11	34.0800	34.0800	34.0800	34.0800	-17.681%	2	15	-63.615%
2025-07-31	46.0000	46.0000	41.4000	41.4000	-10.195%	3	17	-70.048%
2025-07-30	46.1000	46.1000	46.1000	46.1000	-8.677%	1	18	-73.102%
2025-07-29	50.4800	50.4800	50.4800	50.4800	-20.441%	1	17	-75.436%
2025-07-23	63.4500	63.4500	63.4500	63.4500	+3.171%	1	16	-80.457%
2025-07-21	61.5000	61.5000	61.5000	61.5000	-0.726%	1	16	-79.837%
2025-07-18	61.9500	61.9500	61.9500	61.9500	+5.897%	1	17	-79.984%
2025-07-14	59.4500	59.4500	58.5000	58.5000	-0.307%	3	16	-78.803%
2025-07-10	58.6800	58.6800	58.6800	58.6800	+9.580%	1	16	-78.868%
2025-07-09	53.5500	53.5500	53.5500	53.5500	+9.621%	1	15	-76.844%
2025-07-02	45.7200	48.8500	45.7200	48.8500	+161.930%	9	14	-74.616%
2025-05-30	18.6500	18.6500	18.6500	18.6500	+82.129%	2	7	-33.512%
2025-03-12	10.2400	10.2400	10.2400	10.2400	-53.455%	1	6	+21.094%
2025-02-19	21.8000	22.0000	21.8000	22.0000	-7.911%	3	6	-43.636%
2025-02-07	23.8600	23.8900	23.8600	23.8900	+1.229%	6	6	-48.095%
2025-01-28	23.6000	23.6300	23.2400	23.6000	+62.759%	8	8	-47.458%
2025-01-27	14.5000	14.5000	14.5000	14.5000	+3.571%	1	3	-14.483%
2025-01-24	14.0000	14.0000	14.0000	14.0000	-11.336%	4	3	-11.429%
2024-12-18	15.7900	15.7900	15.7900	15.7900	-15.787%	1	1	-21.469%
2024-12-16	18.7500	18.7500	18.7500	18.7500	-0.053%	1	1	-33.867%
2024-12-12	18.7600	18.7600	18.7600	18.7600	0.000%	1	1	-33.902%