Dark

RCL20270115C400
RCL Jan 15 2027 400.00 Call (RCL270115C00400000)
option OPRA

EOD

Sep 23, 2026

0.3300+32.000%(+0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4000	0.4000	0.3300	0.3300	+32.000%	3	389	0.000%
2026-09-18	0.2500	0.2500	0.2500	0.2500	-67.532%	1	392	+32.000%
2026-09-17	0.7700	0.7700	0.7700	0.7700	-33.621%	4	392	-57.143%
2026-09-15	1.1600	1.1600	1.1600	1.1600	+5.455%	3	392	-71.552%
2026-09-09	1.1000	1.1000	1.1000	1.1000	-29.032%	3	389	-70.000%
2026-09-03	1.4500	1.5500	1.4500	1.5500	-6.061%	6	389	-78.710%
2026-09-01	1.6500	1.6500	1.6500	1.6500	-62.243%	1	388	-80.000%
2026-08-26	4.3700	4.3700	4.3700	4.3700	-0.682%	1	389	-92.449%
2026-08-24	4.0000	4.8000	4.0000	4.4000	+6.024%	3	389	-92.500%
2026-08-21	4.2200	4.2200	4.1200	4.1500	-3.037%	7	389	-92.048%
2026-08-20	4.8300	4.8300	4.2800	4.2800	-28.667%	3	386	-92.290%
2026-08-19	6.0000	6.0000	6.0000	6.0000	+1.695%	1	388	-94.500%
2026-08-18	5.9000	5.9000	5.9000	5.9000	-1.667%	1	389	-94.407%
2026-08-17	6.0000	6.0000	6.0000	6.0000	-25.000%	1	388	-94.500%
2026-08-14	8.0000	8.0000	8.0000	8.0000	-2.439%	5	387	-95.875%
2026-08-12	8.2000	8.2000	8.2000	8.2000	+2.500%	1	382	-95.976%
2026-08-11	8.0000	8.0000	8.0000	8.0000	-48.220%	1	382	-95.875%
2026-08-04	15.4500	15.4500	15.4500	15.4500	-3.438%	1	381	-97.864%
2026-07-29	16.0000	16.0000	16.0000	16.0000	+5.263%	10	382	-97.938%
2026-07-28	15.2000	15.2000	15.2000	15.2000	+63.441%	1	382	-97.829%
2026-07-27	10.7000	10.7000	9.2900	9.3000	+3.333%	18	382	-96.452%
2026-07-24	9.0000	9.0000	9.0000	9.0000	+3.448%	21	384	-96.333%
2026-07-21	8.7000	8.7000	8.7000	8.7000	+3.571%	1	374	-96.207%
2026-07-20	8.4000	8.4000	8.4000	8.4000	-14.286%	1	374	-96.071%
2026-07-15	9.8000	9.8000	9.8000	9.8000	+10.112%	1	374	-96.633%
2026-07-14	9.0000	9.1000	8.9000	8.9000	-23.276%	9	374	-96.292%
2026-07-13	11.0000	11.6000	11.0000	11.6000	+33.180%	9	375	-97.155%
2026-07-07	8.7100	8.7100	8.7100	8.7100	-10.667%	1	369	-96.211%
2026-07-06	11.2000	11.2000	9.7500	9.7500	-24.942%	5	370	-96.615%
2026-07-02	12.9900	12.9900	12.9900	12.9900	-29.784%	1	366	-97.460%
2026-07-01	18.5000	18.5000	18.5000	18.5000	+2.436%	4	366	-98.216%
2026-06-30	18.0700	18.0700	18.0600	18.0600	-5.790%	10	364	-98.173%
2026-06-29	19.1700	19.1700	19.1700	19.1700	-1.692%	1	361	-98.279%
2026-06-26	20.5000	20.5000	19.5000	19.5000	-7.143%	3	360	-98.308%
2026-06-25	21.0000	21.0000	21.0000	21.0000	-0.803%	2	361	-98.429%
2026-06-24	20.0000	22.1100	20.0000	21.1700	+22.017%	10	359	-98.441%
2026-06-23	10.2000	17.3500	10.2000	17.3500	+1.462%	3	355	-98.098%
2026-06-22	17.1000	17.1000	17.1000	17.1000	-12.308%	3	354	-98.070%
2026-06-18	17.9700	19.5000	17.9700	19.5000	+15.727%	5	356	-98.308%
2026-06-17	17.8000	17.8000	16.5000	16.8500	-14.031%	5	356	-98.042%
2026-06-16	20.6000	20.7000	19.6000	19.6000	+2.725%	19	356	-98.316%
2026-06-15	20.0000	20.0000	19.0800	19.0800	+58.472%	5	342	-98.270%
2026-06-11	11.8700	12.0400	11.7800	12.0400	+21.616%	3	342	-97.259%
2026-06-10	9.9000	9.9000	9.9000	9.9000	-9.174%	1	339	-96.667%
2026-06-09	10.2000	11.6800	10.2000	10.9000	-19.853%	5	338	-96.972%
2026-06-05	13.6000	13.6000	13.6000	13.6000	+1.493%	1	334	-97.574%
2026-06-04	14.1000	14.1000	13.4000	13.4000	+4.688%	3	333	-97.537%
2026-06-01	12.8000	12.8000	12.8000	12.8000	-7.246%	1	330	-97.422%
2026-05-29	13.4000	14.6000	13.4000	13.8000	+5.023%	10	329	-97.609%
2026-05-28	13.1500	13.3000	13.0300	13.1400	+16.283%	7	325	-97.489%
2026-05-27	13.0000	13.0000	11.3000	11.3000	+54.372%	49	320	-97.080%
2026-05-20	7.3200	7.3200	7.3200	7.3200	-6.154%	2	275	-95.492%
2026-05-19	6.0000	7.8000	6.0000	7.8000	-6.024%	4	271	-95.769%
2026-05-18	8.8000	8.8000	8.3000	8.3000	-1.190%	7	271	-96.024%
2026-05-15	8.3000	8.4000	8.3000	8.4000	-8.497%	4	271	-96.071%
2026-05-14	9.1700	9.1800	9.1700	9.1800	+8.000%	2	263	-96.405%
2026-05-13	8.7000	8.8000	8.4000	8.5000	+3.659%	27	238	-96.118%
2026-05-12	8.2000	8.2000	8.2000	8.2000	-10.870%	4	238	-95.976%
2026-05-11	9.3000	9.5000	9.1000	9.2000	-25.203%	8	238	-96.413%
2026-05-06	11.6000	12.3000	11.5000	12.3000	+32.686%	3	230	-97.317%
2026-04-30	10.3500	11.0200	9.2700	9.2700	+14.870%	4	227	-96.440%
2026-04-29	8.0700	8.0700	8.0700	8.0700	-4.723%	2	227	-95.911%
2026-04-28	8.4700	8.4700	8.4700	8.4700	-0.936%	1	229	-96.104%
2026-04-27	9.2000	9.2000	8.5500	8.5500	-7.367%	2	228	-96.140%
2026-04-23	9.2300	9.2300	9.2300	9.2300	-29.000%	1	226	-96.425%
2026-04-20	12.7600	13.0000	12.7600	13.0000	-8.451%	4	225	-97.462%
2026-04-17	15.1000	15.1000	14.2000	14.2000	+43.434%	4	223	-97.676%
2026-04-16	13.0000	13.0000	9.9000	9.9000	-23.846%	19	222	-96.667%
2026-04-14	13.0000	13.0000	13.0000	13.0000	+13.043%	10	221	-97.462%
2026-04-09	11.5000	11.5000	11.5000	11.5000	-32.353%	1	221	-97.130%
2026-04-08	17.0000	17.0000	17.0000	17.0000	+36.000%	6	221	-98.059%
2026-03-31	12.5000	12.5000	12.5000	12.5000	-15.541%	10	215	-97.360%
2026-03-23	14.4500	14.8000	14.4500	14.8000	+24.370%	25	215	-97.770%
2026-03-20	11.9000	11.9000	11.9000	11.9000	-25.063%	20	215	-97.227%
2026-03-16	15.8800	15.8800	15.8800	15.8800	+14.989%	1	195	-97.922%
2026-03-12	13.5500	13.8100	13.5500	13.8100	+6.641%	2	195	-97.610%
2026-03-06	13.1000	13.1000	12.9000	12.9500	-5.198%	10	195	-97.452%
2026-03-05	13.6600	13.6600	13.6600	13.6600	-22.825%	1	202	-97.584%
2026-03-04	17.7000	17.7000	17.7000	17.7000	-5.348%	1	202	-98.136%
2026-03-02	16.9500	18.7000	16.9500	18.7000	-3.559%	6	203	-98.235%
2026-02-23	19.5400	19.5400	19.3900	19.3900	-7.667%	45	203	-98.298%
2026-02-19	21.0000	21.0000	21.0000	21.0000	-24.488%	50	203	-98.429%
2026-02-17	27.8100	27.8100	27.8100	27.8100	-4.103%	1	153	-98.813%
2026-02-11	32.0000	32.0000	29.0000	29.0000	-19.444%	7	153	-98.862%
2026-02-09	34.4400	36.0000	34.0100	36.0000	+3.448%	5	149	-99.083%
2026-02-06	33.9500	34.8000	33.9500	34.8000	+24.508%	2	147	-99.052%
2026-02-04	27.0500	28.1000	27.0500	27.9500	+3.519%	7	146	-98.819%
2026-02-03	30.0000	31.1500	27.0000	27.0000	-14.313%	66	143	-98.778%
2026-01-29	31.6800	31.6800	31.5100	31.5100	+90.970%	10	126	-98.953%
2026-01-28	16.5000	16.5000	16.5000	16.5000	+8.197%	1	128	-98.000%
2026-01-26	15.5000	15.5000	15.2500	15.2500	-2.556%	2	127	-97.836%
2026-01-13	15.6500	15.6500	15.6500	15.6500	-17.848%	1	125	-97.891%
2026-01-12	19.7000	19.8000	19.0500	19.0500	-4.030%	13	124	-98.268%
2026-01-08	19.8500	19.8500	19.8500	19.8500	+5.138%	1	124	-98.338%
2026-01-07	18.8800	18.8800	18.8800	18.8800	+10.474%	1	125	-98.252%
2025-12-26	17.0900	17.0900	17.0900	17.0900	-2.898%	2	124	-98.069%
2025-12-15	15.5000	17.6000	15.5000	17.6000	+111.031%	4	126	-98.125%
2025-12-09	8.3400	8.3400	8.3400	8.3400	-9.838%	1	124	-96.043%
2025-12-08	9.2500	9.2500	9.2500	9.2500	-14.352%	10	123	-96.432%
2025-12-04	11.0000	11.0000	10.8000	10.8000	-10.000%	12	114	-96.944%
2025-12-03	12.0000	12.0000	12.0000	12.0000	+1.695%	5	114	-97.250%
2025-12-02	11.8000	11.8500	11.8000	11.8000	-3.673%	4	114	-97.203%
2025-11-28	12.2500	12.2500	12.2500	12.2500	-11.871%	1	115	-97.306%
2025-11-25	13.6100	13.9000	13.6100	13.9000	+3.423%	4	116	-97.626%
2025-11-24	13.4400	13.4400	13.4400	13.4400	+7.520%	5	115	-97.545%
2025-11-20	12.2000	12.5000	12.2000	12.5000	+10.424%	25	115	-97.360%
2025-11-19	11.3200	11.3200	11.3200	11.3200	+13.200%	5	90	-97.085%
2025-11-14	10.0000	10.0000	10.0000	10.0000	-20.000%	1	87	-96.700%
2025-11-12	12.5000	12.5000	12.5000	12.5000	+1.626%	5	86	-97.360%
2025-11-11	11.9500	12.3000	11.9500	12.3000	+2.929%	2	81	-97.317%
2025-11-10	11.0000	11.9500	11.0000	11.9500	+9.033%	11	81	-97.238%
2025-11-06	10.9600	10.9600	10.9600	10.9600	-26.933%	10	71	-96.989%
2025-10-30	15.0000	15.0000	15.0000	15.0000	-25.000%	1	71	-97.800%
2025-10-29	20.0000	20.0000	20.0000	20.0000	-30.435%	3	70	-98.350%
2025-10-21	27.7500	28.7500	27.7500	28.7500	+21.308%	40	73	-98.852%
2025-10-17	23.7000	23.7000	23.7000	23.7000	-10.227%	1	84	-98.608%
2025-10-13	26.4000	26.4000	26.4000	26.4000	-14.286%	1	84	-98.750%
2025-10-01	30.8000	30.8000	30.8000	30.8000	-7.895%	1	83	-98.929%
2025-09-30	33.4400	33.4400	33.4400	33.4400	-5.803%	1	82	-99.013%
2025-09-25	35.5000	35.5000	35.5000	35.5000	-6.579%	1	82	-99.070%
2025-09-24	38.0000	38.0000	38.0000	38.0000	0.000%	1	82	-99.132%
2025-09-23	38.0000	38.0000	38.0000	38.0000	+1.333%	1	82	-99.132%
2025-09-22	37.5000	37.5000	37.5000	37.5000	+1.351%	4	81	-99.120%
2025-09-15	37.0000	37.0000	37.0000	37.0000	-7.268%	1	81	-99.108%
2025-09-10	44.9900	45.1500	39.9000	39.9000	-17.851%	4	80	-99.173%
2025-09-08	51.4000	51.4000	48.5500	48.5700	-1.280%	43	78	-99.321%
2025-09-05	50.4500	50.4500	48.8500	49.2000	-9.057%	7	38	-99.329%
2025-09-04	53.1000	54.3500	53.1000	54.1000	+12.008%	4	40	-99.390%
2025-09-02	48.0000	48.3000	48.0000	48.3000	+27.273%	5	40	-99.317%
2025-08-19	37.9500	37.9500	37.9500	37.9500	+6.006%	1	43	-99.130%
2025-08-18	35.8000	35.8000	35.8000	35.8000	+15.484%	1	44	-99.078%
2025-08-15	30.0000	31.0000	30.0000	31.0000	-7.186%	5	43	-98.935%
2025-08-13	33.4000	33.4000	33.4000	33.4000	+16.255%	1	39	-99.012%
2025-08-08	28.7300	28.7300	28.7300	28.7300	-12.141%	2	39	-98.851%
2025-08-05	34.1800	34.1800	32.7000	32.7000	-2.679%	3	41	-98.991%
2025-08-04	33.6000	33.6000	33.6000	33.6000	+9.091%	2	43	-99.018%
2025-08-01	30.8000	30.8000	30.8000	30.8000	-16.689%	1	41	-98.929%
2025-07-31	39.4500	39.5500	36.9700	36.9700	-13.419%	14	40	-99.107%
2025-07-30	42.7000	42.7000	42.7000	42.7000	-3.459%	14	34	-99.227%
2025-07-29	43.0000	44.2300	37.7500	44.2300	-18.844%	24	25	-99.254%
2025-07-18	54.8700	54.8700	54.5000	54.5000	+6.758%	5	21	-99.394%
2025-07-17	51.0500	51.0500	51.0500	51.0500	+1.876%	1	21	-99.354%
2025-07-15	50.1100	50.1100	50.1100	50.1100	-2.718%	4	21	-99.341%
2025-07-14	51.5500	51.5500	51.5100	51.5100	+0.117%	2	17	-99.359%
2025-07-10	51.4500	51.4500	51.4500	51.4500	+28.144%	1	17	-99.359%
2025-07-02	37.1500	40.1500	37.1500	40.1500	+159.032%	3	17	-99.178%
2025-06-13	17.0000	17.0000	15.5000	15.5000	-13.889%	16	15	-97.871%
2025-06-11	18.0000	18.0000	18.0000	18.0000	-6.977%	2	9	-98.167%
2025-06-05	19.3500	19.3500	19.3500	19.3500	+33.540%	1	8	-98.295%
2025-05-27	14.4900	14.4900	14.4900	14.4900	+12.152%	1	7	-97.723%
2025-05-13	12.7700	12.9200	12.7700	12.9200	+4.194%	2	8	-97.446%
2025-05-12	12.4000	12.4000	12.4000	12.4000	+6.897%	1	7	-97.339%
2025-05-08	11.6000	11.6000	11.6000	11.6000	+28.889%	1	7	-97.155%
2025-03-24	9.0000	9.0000	9.0000	9.0000	+3.567%	1	6	-96.333%
2025-03-12	8.6900	8.6900	8.6900	8.6900	-18.785%	1	7	-96.203%
2025-03-04	10.7000	10.7000	10.7000	10.7000	-11.203%	1	6	-96.916%
2025-02-25	12.0500	12.0500	12.0500	12.0500	+0.417%	1	6	-97.261%
2025-02-21	12.0000	12.0000	12.0000	12.0000	-12.409%	6	6	-97.250%
2025-02-20	16.0000	16.0000	12.9500	13.7000	-31.500%	4	3	-97.591%
2025-02-03	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	-98.350%