Dark

RCL20270115C520
RCL Jan 15 2027 520.00 Call (RCL270115C00520000)
option OPRA

EOD

Sep 29, 2026

0.0500-94.845%(-0.9200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	-94.845%	1	451	0.000%
2026-09-24	0.9700	0.9700	0.9700	0.9700	+31.081%	2	450	-94.845%
2026-09-22	0.2500	0.7400	0.1200	0.7400	+640.000%	20	450	-93.243%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-71.429%	5	430	-50.000%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-55.696%	15	435	-85.714%
2026-08-17	0.7900	0.7900	0.7900	0.7900	-32.479%	1	435	-93.671%
2026-08-14	1.1700	1.1700	1.1700	1.1700	-62.258%	8	435	-95.726%
2026-07-29	3.1000	3.1000	3.1000	3.1000	+72.222%	1	443	-98.387%
2026-07-28	1.8000	1.8000	1.8000	1.8000	-14.286%	15	443	-97.222%
2026-07-27	2.1000	2.1000	2.1000	2.1000	-12.500%	5	443	-97.619%
2026-07-06	2.8000	3.1900	2.4000	2.4000	-42.857%	10	448	-97.917%
2026-07-01	4.4000	4.4000	4.2000	4.2000	-20.000%	3	454	-98.810%
2026-06-29	5.2500	5.2500	5.2500	5.2500	-14.634%	1	456	-99.048%
2026-06-24	5.1000	6.1500	5.1000	6.1500	+33.117%	12	455	-99.187%
2026-06-23	2.2000	4.6200	2.2000	4.6200	-19.931%	2	465	-98.918%
2026-06-15	5.7700	5.7700	5.7700	5.7700	+26.813%	2	467	-99.133%
2026-06-04	4.1400	4.5500	4.1400	4.5500	+71.698%	4	467	-98.901%
2026-05-21	2.5000	2.6500	2.5000	2.6500	-22.059%	2	468	-98.113%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+41.667%	2	468	-98.529%
2026-05-01	2.4000	2.4000	2.4000	2.4000	+4.348%	1	471	-97.917%
2026-04-30	2.3000	2.3000	2.3000	2.3000	-11.538%	1	471	-97.826%
2026-04-29	2.5200	2.6000	2.4400	2.6000	-5.455%	299	472	-98.077%
2026-04-23	2.2000	2.7500	2.2000	2.7500	0.000%	32	662	-98.182%
2026-04-22	3.3000	3.3000	2.7500	2.7500	-13.522%	5	693	-98.182%
2026-04-21	3.1800	3.1800	3.1800	3.1800	-6.471%	1	694	-98.428%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-24.444%	1	694	-98.529%
2026-04-17	4.5000	4.5000	4.5000	4.5000	+2.273%	1	694	-98.889%
2026-04-08	6.0000	6.0000	4.4000	4.4000	-12.000%	5	694	-98.864%
2026-03-16	5.7000	5.7000	5.0000	5.0000	+42.857%	16	696	-99.000%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-51.591%	1	680	-98.571%
2026-02-25	7.2300	7.2300	7.2300	7.2300	-7.308%	1	679	-99.308%
2026-02-24	7.8000	7.8000	7.8000	7.8000	+4.000%	1	679	-99.359%
2026-02-19	7.5000	7.5000	7.5000	7.5000	-21.875%	1	680	-99.333%
2026-02-12	10.3000	10.3000	9.6000	9.6000	-4.478%	9	681	-99.479%
2026-02-11	11.0000	11.0000	10.0500	10.0500	-14.831%	2	679	-99.502%
2026-02-10	11.5000	13.3700	11.3600	11.8000	-0.422%	29	677	-99.576%
2026-02-09	11.5500	11.8500	11.5500	11.8500	+12.857%	4	679	-99.578%
2026-02-06	10.5000	10.5000	10.5000	10.5000	+15.385%	2	680	-99.524%
2026-02-04	9.1000	9.1000	9.1000	9.1000	+5.814%	2	679	-99.451%
2026-02-03	9.0000	9.0000	8.6000	8.6000	-10.417%	2	679	-99.419%
2026-02-02	9.8100	9.8100	9.6000	9.6000	+19.850%	6	678	-99.479%
2026-01-30	10.0300	10.2200	8.0100	8.0100	-32.746%	14	677	-99.376%
2026-01-29	8.5000	11.9100	8.5000	11.9100	+240.286%	32	680	-99.580%
2026-01-16	3.5000	3.5000	3.5000	3.5000	-23.913%	1	702	-98.571%
2026-01-13	4.6000	4.6000	4.6000	4.6000	-13.696%	1	702	-98.913%
2026-01-07	5.3300	5.3300	5.3300	5.3300	+3.495%	1	702	-99.062%
2026-01-06	5.1500	5.1500	5.1500	5.1500	+25.917%	1	701	-99.029%
2025-12-31	4.2200	4.2400	4.0900	4.0900	-32.841%	46	654	-98.778%
2025-12-23	6.0900	6.0900	6.0900	6.0900	+8.945%	2	654	-99.179%
2025-12-17	5.5900	5.5900	5.5900	5.5900	+49.067%	1	652	-99.106%
2025-12-04	3.7500	3.7500	3.7500	3.7500	-7.407%	1	651	-98.667%
2025-12-03	4.0500	4.0500	4.0500	4.0500	-15.975%	1	650	-98.765%
2025-11-25	4.8200	4.8200	4.8200	4.8200	+30.270%	2	651	-98.963%
2025-11-18	3.7000	3.7000	3.7000	3.7000	+3.352%	1	651	-98.649%
2025-11-17	3.5800	3.5800	3.5800	3.5800	-12.683%	2	650	-98.603%
2025-11-12	4.1000	4.1000	4.1000	4.1000	+10.811%	7	650	-98.780%
2025-11-10	3.7000	3.7000	3.7000	3.7000	+10.448%	1	647	-98.649%
2025-11-07	3.3500	3.3500	3.3500	3.3500	-4.286%	1	646	-98.507%
2025-11-06	3.8000	3.8000	3.4900	3.5000	-5.405%	106	646	-98.571%
2025-11-05	3.8000	3.8000	3.7000	3.7000	-7.500%	22	663	-98.649%
2025-11-04	4.1000	4.1000	4.0000	4.0000	-37.984%	3	662	-98.750%
2025-10-29	6.4500	6.4500	6.4500	6.4500	-5.147%	15	659	-99.225%
2025-10-28	7.1600	7.3400	6.6000	6.8000	-24.444%	14	652	-99.265%
2025-10-16	9.9300	9.9300	9.0000	9.0000	0.000%	12	651	-99.444%
2025-10-10	10.0000	10.2500	9.0000	9.0000	-8.350%	4	647	-99.444%
2025-10-09	9.7900	9.8200	9.7900	9.8200	+1.237%	15	647	-99.491%
2025-10-08	9.9500	9.9500	9.7000	9.7000	-17.094%	3	637	-99.485%
2025-10-03	11.7000	11.7000	11.7000	11.7000	-2.500%	1	635	-99.573%
2025-10-01	12.0000	12.0000	12.0000	12.0000	-8.397%	15	634	-99.583%
2025-09-30	13.0000	13.2500	13.0000	13.1000	+0.769%	11	626	-99.618%
2025-09-29	13.0000	13.0000	13.0000	13.0000	-1.887%	1	619	-99.615%
2025-09-25	12.8500	13.2500	12.8500	13.2500	-4.332%	6	619	-99.623%
2025-09-24	13.8500	13.8500	13.8500	13.8500	-4.483%	25	615	-99.639%
2025-09-23	16.0000	16.0000	14.5000	14.5000	+11.538%	3	595	-99.655%
2025-09-18	13.0000	13.0000	13.0000	13.0000	-2.985%	2	594	-99.615%
2025-09-17	13.4000	13.4000	13.4000	13.4000	+11.203%	1	594	-99.627%
2025-09-16	12.2000	12.2000	12.0500	12.0500	-27.628%	25	593	-99.585%
2025-09-10	18.5000	18.5000	14.7500	16.6500	-9.511%	13	568	-99.700%
2025-09-09	18.4000	18.4000	18.4000	18.4000	-11.538%	4	578	-99.728%
2025-09-05	20.8000	20.8000	20.8000	20.8000	-9.170%	5	574	-99.760%
2025-08-29	22.7500	22.9000	22.7500	22.9000	-4.583%	2	568	-99.782%
2025-08-28	23.2500	24.0000	23.2500	24.0000	+21.889%	2	568	-99.792%
2025-08-26	19.6900	19.6900	19.6900	19.6900	+7.596%	1	566	-99.746%
2025-08-25	18.3000	18.3000	18.3000	18.3000	+2.809%	2	566	-99.727%
2025-08-22	16.2500	17.8000	16.2500	17.8000	+27.599%	12	564	-99.719%
2025-08-21	14.2000	14.2000	13.9500	13.9500	-5.552%	3	552	-99.642%
2025-08-20	14.7700	14.7700	14.7700	14.7700	+3.287%	1	549	-99.661%
2025-08-18	14.3000	14.3000	14.3000	14.3000	+30.594%	1	549	-99.650%
2025-08-08	11.5000	11.5000	10.9500	10.9500	-11.336%	184	549	-99.543%
2025-08-07	13.0000	13.0000	12.2000	12.3500	-0.803%	15	367	-99.595%
2025-08-06	12.2500	12.4500	12.0000	12.4500	-4.231%	211	372	-99.598%
2025-08-01	13.0000	13.4000	12.9500	13.0000	-7.473%	23	210	-99.615%
2025-07-31	13.9500	14.0500	13.9500	14.0500	-15.616%	167	187	-99.644%
2025-07-30	17.2000	17.2000	16.5000	16.6500	-13.731%	8	21	-99.700%
2025-07-29	17.2400	19.3000	17.2400	19.3000	-19.751%	3	13	-99.741%
2025-07-28	24.0500	24.0500	24.0500	24.0500	+0.628%	1	10	-99.792%
2025-07-25	23.9000	23.9000	23.9000	23.9000	-4.705%	1	9	-99.791%
2025-07-24	25.0800	25.0800	25.0800	25.0800	+1.951%	2	9	-99.801%
2025-07-23	24.6000	24.6000	24.6000	24.6000	+4.237%	2	8	-99.797%
2025-07-22	24.5000	24.5000	23.1000	23.6000	-2.881%	7	6	-99.788%
2025-07-21	24.3000	24.3000	24.3000	24.3000	0.000%	2	2	-99.794%