Dark

RRC20260918C38
RRC Sep 18 2026 38.00 Call (RRC260918C00038000)
option OPRA

EOD

Sep 4, 2026

4.40-8.333%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.4000	4.4000	4.4000	4.4000	-8.333%	1	460	0.000%
2026-09-03	4.8000	4.8000	4.8000	4.8000	+4.348%	1	460	-8.333%
2026-09-02	4.6000	4.6000	4.6000	4.6000	+6.977%	5	459	-4.348%
2026-09-01	4.3000	4.3000	4.3000	4.3000	+24.277%	9	454	+2.326%
2026-08-31	4.4000	4.4000	3.4600	3.4600	-6.486%	6	445	+27.168%
2026-08-26	4.5000	4.5000	3.7000	3.7000	+15.625%	2	441	+18.919%
2026-08-25	3.2000	3.2000	3.2000	3.2000	-7.246%	1	441	+37.500%
2026-08-21	3.0800	3.4500	3.0800	3.4500	+1.471%	2	442	+27.536%
2026-08-20	3.4000	3.4000	3.4000	3.4000	+21.429%	2	443	+29.412%
2026-08-19	3.0000	3.0000	2.8000	2.8000	+12.000%	6	445	+57.143%
2026-08-18	2.5000	2.5000	2.5000	2.5000	-3.846%	4	441	+76.000%
2026-08-17	2.6000	2.6000	2.6000	2.6000	-11.864%	1	437	+69.231%
2026-08-14	2.9900	2.9900	2.9500	2.9500	+9.259%	3	436	+49.153%
2026-08-13	2.8000	2.8000	2.7000	2.7000	-15.625%	2	435	+62.963%
2026-08-12	3.2000	3.2000	3.2000	3.2000	-5.882%	4	433	+37.500%
2026-08-11	3.1000	3.4000	3.1000	3.4000	+17.647%	6	429	+29.412%
2026-08-10	2.8000	2.8900	2.8000	2.8900	+44.500%	5	429	+52.249%
2026-08-07	2.0000	2.0000	2.0000	2.0000	-6.103%	2	424	+120.000%
2026-08-06	2.2000	2.2000	2.1300	2.1300	-21.111%	7	422	+106.573%
2026-08-05	2.7000	2.7000	2.7000	2.7000	-6.897%	8	415	+62.963%
2026-08-04	2.9000	2.9000	2.9000	2.9000	-7.937%	11	407	+51.724%
2026-08-03	3.1000	3.2100	3.0200	3.1500	-0.316%	7	396	+39.683%
2026-07-31	3.1600	3.1600	3.1600	3.1600	+21.538%	4	399	+39.241%
2026-07-30	2.9000	2.9000	2.6000	2.6000	-13.907%	2	395	+69.231%
2026-07-29	3.0000	3.0200	3.0000	3.0200	+23.265%	2	396	+45.695%
2026-07-27	2.4300	2.4500	2.4300	2.4500	-20.968%	4	396	+79.592%
2026-07-24	3.1000	3.1000	3.1000	3.1000	+6.897%	1	398	+41.935%
2026-07-23	2.4400	2.9000	2.4400	2.9000	+18.852%	16	399	+51.724%
2026-07-22	3.1000	3.1000	2.1000	2.4400	+18.447%	17	404	+80.328%
2026-07-21	1.6500	2.0600	1.6500	2.0600	+24.848%	8	419	+113.592%
2026-07-20	1.6500	1.6500	1.6500	1.6500	-2.941%	3	419	+166.667%
2026-07-17	1.7000	1.7000	1.7000	1.7000	+13.333%	1	422	+158.824%
2026-07-16	1.6200	1.6500	1.5000	1.5000	-6.250%	30	423	+193.333%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+10.345%	17	434	+175.000%
2026-07-14	1.4500	1.4500	1.4500	1.4500	-3.974%	16	451	+203.448%
2026-07-13	1.5000	1.5100	1.5000	1.5100	+43.810%	10	467	+191.391%
2026-07-10	1.5400	1.9000	1.0500	1.0500	-50.000%	7	461	+319.048%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-12.500%	7	455	+109.524%
2026-07-08	2.4000	2.4000	2.4000	2.4000	0.000%	9	448	+83.333%
2026-07-07	2.4000	2.4000	2.4000	2.4000	+11.628%	5	439	+83.333%
2026-07-06	2.1500	2.1500	2.1500	2.1500	-10.417%	1	434	+104.651%
2026-07-02	2.3500	2.4000	2.3500	2.4000	+33.333%	9	429	+83.333%
2026-07-01	1.8000	1.8000	1.8000	1.8000	-21.739%	13	429	+144.444%
2026-06-30	2.2000	2.3000	1.9500	2.3000	+2.222%	15	442	+91.304%
2026-06-29	2.1000	2.2500	2.1000	2.2500	-8.163%	17	432	+95.556%
2026-06-26	2.4500	2.4500	2.4500	2.4500	+28.947%	16	424	+79.592%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-17.391%	15	408	+131.579%
2026-06-24	2.3000	2.3000	2.3000	2.3000	+6.977%	13	393	+91.304%
2026-06-23	2.1500	2.1500	2.1500	2.1500	+16.216%	15	380	+104.651%
2026-06-22	1.9300	1.9300	1.8500	1.8500	-5.128%	16	365	+137.838%
2026-06-18	1.9500	2.0000	1.9500	1.9500	-13.333%	38	315	+125.641%
2026-06-17	2.4500	2.4500	2.2500	2.2500	-16.667%	14	315	+95.556%
2026-06-16	2.7000	2.7000	2.7000	2.7000	-3.571%	31	315	+62.963%
2026-06-15	2.7000	2.8000	2.7000	2.8000	-19.540%	3	305	+57.143%
2026-06-12	3.4800	3.4800	3.4800	3.4800	-8.421%	7	305	+26.437%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+8.571%	11	305	+15.789%
2026-06-10	3.5000	3.5000	3.5000	3.5000	-7.895%	22	305	+25.714%
2026-06-09	3.8000	3.8000	3.8000	3.8000	0.000%	7	305	+15.789%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-11.628%	32	305	+15.789%
2026-06-05	4.3000	4.3000	4.3000	4.3000	-4.444%	2	316	+2.326%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+15.385%	33	314	-2.222%
2026-06-03	3.9000	3.9000	3.9000	3.9000	-2.500%	32	347	+12.821%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+5.263%	6	379	+10.000%
2026-06-01	3.8000	3.8000	3.8000	3.8000	-0.262%	80	385	+15.789%
2026-05-29	4.1000	4.1000	3.8100	3.8100	-11.395%	15	465	+15.486%
2026-05-28	3.8000	4.3000	3.8000	4.3000	+16.216%	72	455	+2.326%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-24.490%	79	506	+18.919%
2026-05-26	4.9000	4.9000	4.9000	4.9000	-14.035%	4	585	-10.204%
2026-05-22	5.7000	5.7000	5.7000	5.7000	+0.885%	5	589	-22.807%
2026-05-21	5.8000	5.8000	5.6500	5.6500	-14.394%	32	584	-22.124%
2026-05-20	6.6000	6.6000	6.6000	6.6000	+6.452%	2	584	-33.333%
2026-05-19	6.2000	6.2000	6.2000	6.2000	-1.587%	7	620	-29.032%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+3.279%	5	620	-30.159%
2026-05-15	6.1000	6.1000	6.1000	6.1000	+12.963%	40	620	-27.869%
2026-05-14	5.4000	5.4000	5.4000	5.4000	+5.882%	4	575	-18.519%
2026-05-13	5.1000	5.1000	5.1000	5.1000	0.000%	23	594	-13.725%
2026-05-12	5.1000	5.1000	5.1000	5.1000	0.000%	11	594	-13.725%
2026-05-11	5.1000	5.1000	5.1000	5.1000	0.000%	6	594	-13.725%
2026-05-08	5.1000	5.1000	5.1000	5.1000	+8.511%	21	611	-13.725%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-12.963%	46	632	-6.383%
2026-05-06	5.4000	5.4000	5.4000	5.4000	-26.027%	4	678	-18.519%
2026-05-05	7.3000	7.3000	7.3000	7.3000	+12.308%	2	682	-39.726%
2026-05-04	6.5000	6.5000	6.5000	6.5000	-7.143%	4	680	-32.308%
2026-05-01	6.7400	7.0000	6.7400	7.0000	-6.667%	20	666	-37.143%
2026-04-30	7.5000	7.5000	7.5000	7.5000	-8.537%	21	666	-41.333%
2026-04-29	8.2000	8.2000	8.2000	8.2000	+7.895%	20	645	-46.341%
2026-04-28	7.6000	7.6000	7.6000	7.6000	-3.797%	110	626	-42.105%
2026-04-27	7.8000	7.9000	7.8000	7.9000	+17.910%	92	519	-44.304%
2026-04-24	6.7000	6.7000	6.7000	6.7000	-9.459%	33	428	-34.328%
2026-04-23	7.4000	7.4000	7.4000	7.4000	+8.504%	99	395	-40.541%
2026-04-22	7.2000	7.2000	6.8200	6.8200	+11.075%	18	306	-35.484%
2026-04-21	5.5000	6.1400	5.5000	6.1400	+5.862%	96	377	-28.339%
2026-04-20	5.8000	5.8000	5.8000	5.8000	+9.434%	178	377	-24.138%
2026-04-17	5.4000	5.4000	5.3000	5.3000	-17.188%	34	555	-16.981%
2026-04-16	6.4000	6.4000	6.4000	6.4000	+16.364%	2	579	-31.250%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-5.172%	40	581	-20.000%
2026-04-14	5.8000	5.8000	5.8000	5.8000	-15.575%	4	621	-24.138%
2026-04-13	6.8700	6.8700	6.8700	6.8700	-0.435%	30	625	-35.953%
2026-04-10	6.9000	6.9000	6.9000	6.9000	-17.857%	5	639	-36.232%
2026-04-09	8.4000	8.4000	8.4000	8.4000	+18.310%	96	644	-47.619%
2026-04-08	7.1000	7.1000	7.1000	7.1000	-22.826%	46	548	-38.028%
2026-04-07	9.2000	9.2000	9.2000	9.2000	+13.580%	14	502	-52.174%
2026-04-06	8.1000	8.1000	8.1000	8.1000	-2.410%	20	488	-45.679%
2026-04-02	8.3000	8.3000	8.3000	8.3000	+1.220%	3	511	-46.988%
2026-04-01	9.1300	9.1300	8.2000	8.2000	-23.364%	15	511	-46.341%
2026-03-31	10.5000	10.7000	10.5000	10.7000	-4.464%	13	499	-58.879%
2026-03-30	11.2000	11.2000	11.2000	11.2000	-8.197%	24	512	-60.714%
2026-03-27	12.2000	12.2000	12.2000	12.2000	+4.274%	5	488	-63.934%
2026-03-26	11.2100	11.7000	11.2100	11.7000	+8.333%	11	483	-62.393%
2026-03-25	10.8000	10.8000	10.8000	10.8000	+8.000%	7	472	-59.259%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+6.383%	26	465	-56.000%
2026-03-23	9.4000	9.4000	9.4000	9.4000	-8.738%	15	491	-53.191%
2026-03-20	10.3000	10.3000	10.3000	10.3000	+21.176%	42	506	-57.282%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-7.609%	3	464	-48.235%
2026-03-17	9.2000	9.2000	9.2000	9.2000	+4.545%	32	461	-52.174%
2026-03-16	8.8000	8.8000	8.8000	8.8000	+18.919%	9	429	-50.000%
2026-03-13	7.4000	7.4000	7.4000	7.4000	-2.632%	9	420	-40.541%
2026-03-12	7.6000	7.6000	7.6000	7.6000	+11.437%	5	429	-42.105%
2026-03-11	6.8200	6.8200	6.8200	6.8200	+1.791%	24	424	-35.484%
2026-03-10	6.7000	6.7000	6.7000	6.7000	-5.634%	27	403	-34.328%
2026-03-09	7.1000	7.1000	7.1000	7.1000	-7.792%	40	376	-38.028%
2026-03-06	7.7000	7.7000	7.7000	7.7000	+8.451%	30	336	-42.857%
2026-03-05	7.1000	7.1000	7.1000	7.1000	0.000%	27	306	-38.028%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-2.740%	44	333	-38.028%
2026-03-03	7.3000	7.3000	7.3000	7.3000	-2.667%	29	294	-39.726%
2026-03-02	7.5000	7.5000	7.5000	7.5000	+27.119%	63	265	-41.333%
2026-02-27	5.9000	5.9000	5.9000	5.9000	+22.917%	52	202	-25.424%
2026-02-26	4.8000	4.8000	4.8000	4.8000	0.000%	44	254	-8.333%
2026-02-25	4.8000	4.8000	4.8000	4.8000	+2.128%	11	309	-8.333%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-14.545%	30	309	-6.383%
2026-02-23	5.9000	5.9000	5.5000	5.5000	-6.143%	6	339	-20.000%
2026-02-20	5.8000	5.8600	5.8000	5.8600	+12.692%	8	337	-24.915%
2026-02-19	5.2000	5.2000	5.2000	5.2000	+40.541%	44	330	-15.385%
2026-02-18	3.7000	3.7000	3.7000	3.7000	-15.909%	58	370	+18.919%
2026-02-17	4.4000	4.4000	4.4000	4.4000	-8.333%	102	424	0.000%
2026-02-13	4.5000	4.8000	4.5000	4.8000	+6.667%	62	260	-8.333%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+18.421%	25	260	-2.222%
2026-02-11	3.8000	3.8000	3.8000	3.8000	-5.000%	72	235	+15.789%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+2.564%	84	163	+10.000%
2026-02-09	3.9000	3.9000	3.9000	3.9000	-11.364%	60	79	+12.821%
2026-02-06	4.3000	4.4000	4.3000	4.4000	+21.884%	9	19	0.000%
2026-02-02	3.6100	3.6100	3.6100	3.6100	-20.485%	10	10	+21.884%
2026-01-29	4.5400	4.5400	4.5400	4.5400	0.000%	10	10	-3.084%