Dark

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

EOD

Jul 20, 2026

1.65-2.941%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.6500	1.6500	1.6500	1.6500	-2.941%	3	419	0.000%
2026-07-17	1.7000	1.7000	1.7000	1.7000	+13.333%	1	422	-2.941%
2026-07-16	1.6200	1.6500	1.5000	1.5000	-6.250%	30	423	+10.000%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+10.345%	17	434	+3.125%
2026-07-14	1.4500	1.4500	1.4500	1.4500	-3.974%	16	451	+13.793%
2026-07-13	1.5000	1.5100	1.5000	1.5100	+43.810%	10	467	+9.272%
2026-07-10	1.5400	1.9000	1.0500	1.0500	-50.000%	7	461	+57.143%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-12.500%	7	455	-21.429%
2026-07-08	2.4000	2.4000	2.4000	2.4000	0.000%	9	448	-31.250%
2026-07-07	2.4000	2.4000	2.4000	2.4000	+11.628%	5	439	-31.250%
2026-07-06	2.1500	2.1500	2.1500	2.1500	-10.417%	1	434	-23.256%
2026-07-02	2.3500	2.4000	2.3500	2.4000	+33.333%	9	429	-31.250%
2026-07-01	1.8000	1.8000	1.8000	1.8000	-21.739%	13	429	-8.333%
2026-06-30	2.2000	2.3000	1.9500	2.3000	+2.222%	15	442	-28.261%
2026-06-29	2.1000	2.2500	2.1000	2.2500	-8.163%	17	432	-26.667%
2026-06-26	2.4500	2.4500	2.4500	2.4500	+28.947%	16	424	-32.653%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-17.391%	15	408	-13.158%
2026-06-24	2.3000	2.3000	2.3000	2.3000	+6.977%	13	393	-28.261%
2026-06-23	2.1500	2.1500	2.1500	2.1500	+16.216%	15	380	-23.256%
2026-06-22	1.9300	1.9300	1.8500	1.8500	-5.128%	16	365	-10.811%
2026-06-18	1.9500	2.0000	1.9500	1.9500	-13.333%	38	315	-15.385%
2026-06-17	2.4500	2.4500	2.2500	2.2500	-16.667%	14	315	-26.667%
2026-06-16	2.7000	2.7000	2.7000	2.7000	-3.571%	31	315	-38.889%
2026-06-15	2.7000	2.8000	2.7000	2.8000	-19.540%	3	305	-41.071%
2026-06-12	3.4800	3.4800	3.4800	3.4800	-8.421%	7	305	-52.586%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+8.571%	11	305	-56.579%
2026-06-10	3.5000	3.5000	3.5000	3.5000	-7.895%	22	305	-52.857%
2026-06-09	3.8000	3.8000	3.8000	3.8000	0.000%	7	305	-56.579%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-11.628%	32	305	-56.579%
2026-06-05	4.3000	4.3000	4.3000	4.3000	-4.444%	2	316	-61.628%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+15.385%	33	314	-63.333%
2026-06-03	3.9000	3.9000	3.9000	3.9000	-2.500%	32	347	-57.692%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+5.263%	6	379	-58.750%
2026-06-01	3.8000	3.8000	3.8000	3.8000	-0.262%	80	385	-56.579%
2026-05-29	4.1000	4.1000	3.8100	3.8100	-11.395%	15	465	-56.693%
2026-05-28	3.8000	4.3000	3.8000	4.3000	+16.216%	72	455	-61.628%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-24.490%	79	506	-55.405%
2026-05-26	4.9000	4.9000	4.9000	4.9000	-14.035%	4	585	-66.327%
2026-05-22	5.7000	5.7000	5.7000	5.7000	+0.885%	5	589	-71.053%
2026-05-21	5.8000	5.8000	5.6500	5.6500	-14.394%	32	584	-70.796%
2026-05-20	6.6000	6.6000	6.6000	6.6000	+6.452%	2	584	-75.000%
2026-05-19	6.2000	6.2000	6.2000	6.2000	-1.587%	7	620	-73.387%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+3.279%	5	620	-73.810%
2026-05-15	6.1000	6.1000	6.1000	6.1000	+12.963%	40	620	-72.951%
2026-05-14	5.4000	5.4000	5.4000	5.4000	+5.882%	4	575	-69.444%
2026-05-13	5.1000	5.1000	5.1000	5.1000	0.000%	23	594	-67.647%
2026-05-12	5.1000	5.1000	5.1000	5.1000	0.000%	11	594	-67.647%
2026-05-11	5.1000	5.1000	5.1000	5.1000	0.000%	6	594	-67.647%
2026-05-08	5.1000	5.1000	5.1000	5.1000	+8.511%	21	611	-67.647%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-12.963%	46	632	-64.894%
2026-05-06	5.4000	5.4000	5.4000	5.4000	-26.027%	4	678	-69.444%
2026-05-05	7.3000	7.3000	7.3000	7.3000	+12.308%	2	682	-77.397%
2026-05-04	6.5000	6.5000	6.5000	6.5000	-7.143%	4	680	-74.615%
2026-05-01	6.7400	7.0000	6.7400	7.0000	-6.667%	20	666	-76.429%
2026-04-30	7.5000	7.5000	7.5000	7.5000	-8.537%	21	666	-78.000%
2026-04-29	8.2000	8.2000	8.2000	8.2000	+7.895%	20	645	-79.878%
2026-04-28	7.6000	7.6000	7.6000	7.6000	-3.797%	110	626	-78.289%
2026-04-27	7.8000	7.9000	7.8000	7.9000	+17.910%	92	519	-79.114%
2026-04-24	6.7000	6.7000	6.7000	6.7000	-9.459%	33	428	-75.373%
2026-04-23	7.4000	7.4000	7.4000	7.4000	+8.504%	99	395	-77.703%
2026-04-22	7.2000	7.2000	6.8200	6.8200	+11.075%	18	306	-75.806%
2026-04-21	5.5000	6.1400	5.5000	6.1400	+5.862%	96	377	-73.127%
2026-04-20	5.8000	5.8000	5.8000	5.8000	+9.434%	178	377	-71.552%
2026-04-17	5.4000	5.4000	5.3000	5.3000	-17.188%	34	555	-68.868%
2026-04-16	6.4000	6.4000	6.4000	6.4000	+16.364%	2	579	-74.219%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-5.172%	40	581	-70.000%
2026-04-14	5.8000	5.8000	5.8000	5.8000	-15.575%	4	621	-71.552%
2026-04-13	6.8700	6.8700	6.8700	6.8700	-0.435%	30	625	-75.983%
2026-04-10	6.9000	6.9000	6.9000	6.9000	-17.857%	5	639	-76.087%
2026-04-09	8.4000	8.4000	8.4000	8.4000	+18.310%	96	644	-80.357%
2026-04-08	7.1000	7.1000	7.1000	7.1000	-22.826%	46	548	-76.761%
2026-04-07	9.2000	9.2000	9.2000	9.2000	+13.580%	14	502	-82.065%
2026-04-06	8.1000	8.1000	8.1000	8.1000	-2.410%	20	488	-79.630%
2026-04-02	8.3000	8.3000	8.3000	8.3000	+1.220%	3	511	-80.120%
2026-04-01	9.1300	9.1300	8.2000	8.2000	-23.364%	15	511	-79.878%
2026-03-31	10.5000	10.7000	10.5000	10.7000	-4.464%	13	499	-84.579%
2026-03-30	11.2000	11.2000	11.2000	11.2000	-8.197%	24	512	-85.268%
2026-03-27	12.2000	12.2000	12.2000	12.2000	+4.274%	5	488	-86.475%
2026-03-26	11.2100	11.7000	11.2100	11.7000	+8.333%	11	483	-85.897%
2026-03-25	10.8000	10.8000	10.8000	10.8000	+8.000%	7	472	-84.722%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+6.383%	26	465	-83.500%
2026-03-23	9.4000	9.4000	9.4000	9.4000	-8.738%	15	491	-82.447%
2026-03-20	10.3000	10.3000	10.3000	10.3000	+21.176%	42	506	-83.981%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-7.609%	3	464	-80.588%
2026-03-17	9.2000	9.2000	9.2000	9.2000	+4.545%	32	461	-82.065%
2026-03-16	8.8000	8.8000	8.8000	8.8000	+18.919%	9	429	-81.250%
2026-03-13	7.4000	7.4000	7.4000	7.4000	-2.632%	9	420	-77.703%
2026-03-12	7.6000	7.6000	7.6000	7.6000	+11.437%	5	429	-78.289%
2026-03-11	6.8200	6.8200	6.8200	6.8200	+1.791%	24	424	-75.806%
2026-03-10	6.7000	6.7000	6.7000	6.7000	-5.634%	27	403	-75.373%
2026-03-09	7.1000	7.1000	7.1000	7.1000	-7.792%	40	376	-76.761%
2026-03-06	7.7000	7.7000	7.7000	7.7000	+8.451%	30	336	-78.571%
2026-03-05	7.1000	7.1000	7.1000	7.1000	0.000%	27	306	-76.761%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-2.740%	44	333	-76.761%
2026-03-03	7.3000	7.3000	7.3000	7.3000	-2.667%	29	294	-77.397%
2026-03-02	7.5000	7.5000	7.5000	7.5000	+27.119%	63	265	-78.000%
2026-02-27	5.9000	5.9000	5.9000	5.9000	+22.917%	52	202	-72.034%
2026-02-26	4.8000	4.8000	4.8000	4.8000	0.000%	44	254	-65.625%
2026-02-25	4.8000	4.8000	4.8000	4.8000	+2.128%	11	309	-65.625%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-14.545%	30	309	-64.894%
2026-02-23	5.9000	5.9000	5.5000	5.5000	-6.143%	6	339	-70.000%
2026-02-20	5.8000	5.8600	5.8000	5.8600	+12.692%	8	337	-71.843%
2026-02-19	5.2000	5.2000	5.2000	5.2000	+40.541%	44	330	-68.269%
2026-02-18	3.7000	3.7000	3.7000	3.7000	-15.909%	58	370	-55.405%
2026-02-17	4.4000	4.4000	4.4000	4.4000	-8.333%	102	424	-62.500%
2026-02-13	4.5000	4.8000	4.5000	4.8000	+6.667%	62	260	-65.625%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+18.421%	25	260	-63.333%
2026-02-11	3.8000	3.8000	3.8000	3.8000	-5.000%	72	235	-56.579%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+2.564%	84	163	-58.750%
2026-02-09	3.9000	3.9000	3.9000	3.9000	-11.364%	60	79	-57.692%
2026-02-06	4.3000	4.4000	4.3000	4.4000	+21.884%	9	19	-62.500%
2026-02-02	3.6100	3.6100	3.6100	3.6100	-20.485%	10	10	-54.294%
2026-01-29	4.5400	4.5400	4.5400	4.5400	0.000%	10	10	-63.656%