Dark

RCL20280121C300
RCL Jan 21 2028 300.00 Call (RCL280121C00300000)
option OPRA

EOD

Sep 24, 2026

32.00+16.364%(+4.50)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.7000	32.0000	28.1000	32.0000	+16.364%	23	271	0.000%
2026-09-23	26.0000	29.0000	23.9000	27.5000	-3.509%	92	279	+16.364%
2026-09-22	35.5000	35.5000	26.5000	28.5000	-18.919%	8	212	+12.281%
2026-09-21	33.0000	35.1500	33.0000	35.1500	+4.458%	3	210	-8.962%
2026-09-18	34.0000	34.0000	33.0000	33.6500	-6.189%	89	207	-4.903%
2026-09-17	36.0000	36.0000	35.8700	35.8700	+0.476%	2	167	-10.789%
2026-09-16	35.0000	35.7000	35.0000	35.7000	+1.709%	4	165	-10.364%
2026-09-15	36.5000	36.5000	35.1000	35.1000	-6.250%	6	161	-8.832%
2026-09-14	37.0000	37.4400	35.9700	37.4400	-5.215%	7	161	-14.530%
2026-09-10	39.3500	39.5000	39.3500	39.5000	-4.819%	3	155	-18.987%
2026-09-03	43.0000	43.0000	41.5000	41.5000	-5.682%	2	152	-22.892%
2026-08-31	44.0000	44.0000	44.0000	44.0000	-15.385%	1	151	-27.273%
2026-08-28	52.0000	52.0000	52.0000	52.0000	-4.814%	1	151	-38.462%
2026-08-27	56.6000	56.6000	54.0000	54.6300	-0.673%	3	150	-41.424%
2026-08-20	55.0000	55.0000	55.0000	55.0000	-18.155%	1	147	-41.818%
2026-08-17	67.2000	67.2100	67.2000	67.2000	-4.410%	14	146	-52.381%
2026-08-14	70.3000	71.4400	70.3000	70.3000	-20.385%	39	136	-54.481%
2026-08-05	88.0000	88.3000	88.0000	88.3000	-1.889%	4	109	-63.760%
2026-08-03	90.0000	90.0000	90.0000	90.0000	+5.018%	10	111	-64.444%
2026-07-30	85.7000	85.7000	85.7000	85.7000	-1.945%	1	114	-62.660%
2026-07-28	67.4000	87.4000	67.4000	87.4000	+17.315%	3	114	-63.387%
2026-07-27	74.5000	74.5000	74.5000	74.5000	+16.152%	1	117	-57.047%
2026-07-22	64.1400	64.1400	64.1400	64.1400	-6.638%	1	117	-50.109%
2026-07-10	67.1600	68.7000	66.9000	68.7000	+3.091%	10	118	-53.421%
2026-07-06	66.6400	66.6400	66.6400	66.6400	-7.444%	1	110	-51.981%
2026-07-02	72.0000	72.0000	72.0000	72.0000	-9.977%	1	110	-55.556%
2026-07-01	79.9800	79.9800	79.9800	79.9800	-6.347%	1	110	-59.990%
2026-06-30	85.4000	85.4000	85.4000	85.4000	+11.853%	1	110	-62.529%
2026-06-23	62.7000	76.3500	62.7000	76.3500	-10.681%	7	111	-58.088%
2026-06-15	83.2000	85.5000	83.2000	85.4800	+20.022%	20	86	-62.564%
2026-06-12	70.5000	71.2200	70.5000	71.2200	+4.766%	13	86	-55.069%
2026-06-11	65.2500	67.9800	64.5700	67.9800	+16.205%	3	86	-52.927%
2026-06-10	58.5000	58.5000	58.5000	58.5000	-1.515%	1	86	-45.299%
2026-06-09	59.4000	59.4000	59.4000	59.4000	-13.913%	1	85	-46.128%
2026-06-03	70.5800	70.5800	69.0000	69.0000	-1.653%	2	84	-53.623%
2026-06-02	70.7700	70.7700	70.1600	70.1600	+1.431%	2	85	-54.390%
2026-06-01	69.5900	69.5900	69.1700	69.1700	+3.393%	15	85	-53.737%
2026-05-29	66.9000	66.9000	66.9000	66.9000	+10.762%	1	73	-52.167%
2026-05-27	60.4000	60.4000	60.4000	60.4000	+5.742%	1	73	-47.020%
2026-05-26	57.1200	57.1200	57.1200	57.1200	+18.876%	1	72	-43.978%
2026-05-20	40.2700	48.0500	39.0000	48.0500	+8.465%	7	73	-33.403%
2026-05-19	40.3600	44.3000	40.3600	44.3000	-16.019%	7	65	-27.765%
2026-05-14	56.2500	56.2500	52.6500	52.7500	+4.663%	5	65	-39.336%
2026-05-13	51.5000	51.5000	50.4000	50.4000	+0.800%	2	66	-36.508%
2026-05-12	50.5000	50.5000	49.5000	50.0000	-2.913%	7	66	-36.000%
2026-05-11	53.0000	53.0000	51.5000	51.5000	-12.116%	6	66	-37.864%
2026-05-08	58.6000	58.6000	58.6000	58.6000	-1.513%	1	61	-45.392%
2026-05-06	59.0000	59.5000	59.0000	59.5000	+18.952%	11	62	-46.218%
2026-05-05	50.0200	50.0200	50.0200	50.0200	+4.208%	26	52	-36.026%
2026-05-04	47.5000	48.0000	47.5000	48.0000	-9.605%	5	32	-33.333%
2026-04-30	53.1000	53.1000	53.1000	53.1000	+6.841%	2	37	-39.736%
2026-04-28	49.6300	49.7000	48.9200	49.7000	-0.600%	11	37	-35.614%
2026-04-23	50.0000	50.0000	50.0000	50.0000	-5.660%	1	34	-36.000%
2026-04-22	55.0000	55.0000	53.0000	53.0000	-10.774%	3	32	-39.623%
2026-04-20	59.4000	59.4000	59.4000	59.4000	-14.839%	1	29	-46.128%
2026-04-17	71.0300	71.0300	69.7500	69.7500	+13.065%	2	28	-54.122%
2026-04-15	61.6900	61.6900	61.6900	61.6900	-2.079%	2	27	-48.128%
2026-04-14	64.7000	64.7000	63.0000	63.0000	+5.000%	3	25	-49.206%
2026-04-10	60.0000	60.0000	60.0000	60.0000	+1.010%	1	22	-46.667%
2026-04-07	59.4000	59.4000	59.4000	59.4000	+11.007%	1	21	-46.128%
2026-03-30	53.5100	53.5100	53.5100	53.5100	-0.594%	1	20	-40.198%
2026-03-27	53.8300	53.8300	53.8300	53.8300	-9.529%	1	20	-40.554%
2026-03-26	59.5000	59.5000	59.5000	59.5000	-5.929%	1	20	-46.218%
2026-03-25	63.2500	63.2500	63.2500	63.2500	-4.167%	1	19	-49.407%
2026-03-11	66.0000	66.0000	66.0000	66.0000	+9.181%	1	20	-51.515%
2026-03-10	60.4500	60.4500	60.4500	60.4500	-9.111%	1	20	-47.064%
2026-03-09	50.0000	66.5100	50.0000	66.5100	+7.188%	12	21	-51.887%
2026-03-04	66.3800	66.3800	62.0500	62.0500	-8.602%	3	15	-48.429%
2026-03-02	61.0000	67.8900	61.0000	67.8900	-29.097%	12	14	-52.865%
2026-02-12	95.7500	95.7500	95.7500	95.7500	+5.801%	1	17	-66.580%
2026-02-04	88.5000	90.5000	88.5000	90.5000	-2.162%	7	17	-64.641%
2026-02-02	92.5000	92.5000	92.5000	92.5000	+9.416%	2	13	-65.405%
2026-01-30	90.0000	90.0000	83.8900	84.5400	-15.460%	18	11	-62.148%
2026-01-29	91.5000	100.0000	91.5000	100.0000	+39.082%	4	22	-68.000%
2026-01-12	71.9000	71.9000	71.9000	71.9000	-7.868%	1	24	-55.494%
2026-01-09	76.9700	78.6500	76.9700	78.0400	+0.879%	6	24	-58.995%
2026-01-08	76.2000	77.3600	76.2000	77.3600	+4.428%	2	18	-58.635%
2026-01-07	70.6900	74.3200	70.6900	74.0800	+22.446%	7	16	-56.803%
2026-01-05	60.5000	60.5000	60.5000	60.5000	-16.042%	1	10	-47.107%
2025-12-22	70.6200	72.0600	70.6200	72.0600	+70.758%	3	10	-55.593%
2025-12-09	42.0000	42.2000	42.0000	42.2000	-21.808%	2	7	-24.171%
2025-11-28	53.9700	53.9700	53.9700	53.9700	-0.972%	1	6	-40.708%
2025-11-25	54.5000	54.5000	54.5000	54.5000	+17.204%	1	5	-41.284%
2025-11-19	46.5000	46.5000	46.5000	46.5000	+4.895%	1	4	-31.183%
2025-11-14	44.3300	44.3300	44.3300	44.3300	-4.172%	1	4	-27.814%
2025-11-06	46.2600	46.2600	46.2600	46.2600	-28.279%	1	5	-30.826%
2025-10-30	67.3000	67.3000	64.5000	64.5000	-2.406%	2	4	-50.388%
2025-10-28	68.0000	68.0000	66.0900	66.0900	-16.532%	3	3	-51.581%
2025-10-16	79.1800	79.1800	79.1800	79.1800	-0.189%	1	3	-59.586%
2025-10-10	79.3300	79.3300	79.3300	79.3300	-4.445%	1	2	-59.662%
2025-10-07	83.4700	83.4700	83.0200	83.0200	-16.403%	2	1	-61.455%
2025-09-15	99.3100	99.3100	99.3100	99.3100	0.000%	1	1	-67.778%