Dark

RRC20260918C40
RRC Sep 18 2026 40.00 Call (RRC260918C00040000)
option OPRA

EOD

Sep 4, 2026

2.27-28.165%(-0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.2700	2.2700	2.2700	2.2700	-28.165%	1	374	0.000%
2026-09-03	2.7500	3.2000	2.7500	3.1600	+4.983%	4	374	-28.165%
2026-09-02	2.6000	3.0100	2.6000	3.0100	+20.884%	37	376	-24.585%
2026-09-01	2.4900	2.4900	2.4900	2.4900	+34.595%	21	392	-8.835%
2026-08-31	2.5100	2.5100	1.8500	1.8500	-19.565%	4	413	+22.703%
2026-08-26	2.4300	2.4300	2.3000	2.3000	+24.324%	7	414	-1.304%
2026-08-25	1.8000	1.8500	1.8000	1.8500	-5.128%	4	420	+22.703%
2026-08-24	1.9000	1.9500	1.9000	1.9500	-2.500%	3	421	+16.410%
2026-08-21	1.9900	2.0000	1.9700	2.0000	+11.111%	5	419	+13.500%
2026-08-20	1.8000	1.8000	1.8000	1.8000	+16.129%	1	418	+26.111%
2026-08-19	1.6200	1.6200	1.5300	1.5500	+20.155%	12	419	+46.452%
2026-08-18	1.1600	1.2900	1.1400	1.2900	+19.444%	3	408	+75.969%
2026-08-17	1.2500	1.2500	1.0800	1.0800	-30.323%	14	406	+110.185%
2026-08-13	1.3000	1.5500	1.3000	1.5500	-18.421%	16	418	+46.452%
2026-08-12	2.0000	2.0000	1.9000	1.9000	-9.524%	4	427	+19.474%
2026-08-11	1.8300	2.1000	1.8300	2.1000	+13.514%	7	427	+8.095%
2026-08-10	1.6500	1.8500	1.5500	1.8500	+48.000%	27	421	+22.703%
2026-08-06	1.2500	1.2500	1.2500	1.2500	-2.344%	2	416	+81.600%
2026-08-05	1.2700	1.2800	1.2700	1.2800	-37.561%	2	417	+77.344%
2026-08-03	1.9000	2.0500	1.8900	2.0500	+0.985%	7	415	+10.732%
2026-07-31	2.0300	2.0300	2.0300	2.0300	+30.968%	1	412	+11.823%
2026-07-30	1.5500	1.5500	1.5500	1.5500	-22.500%	1	413	+46.452%
2026-07-29	2.0700	2.0700	2.0000	2.0000	+68.067%	11	413	+13.500%
2026-07-28	1.1900	1.1900	1.1900	1.1900	-37.368%	1	403	+90.756%
2026-07-24	1.9600	2.1500	1.9000	1.9000	+2.703%	41	403	+19.474%
2026-07-23	1.9000	1.9100	1.8500	1.8500	+33.094%	32	383	+22.703%
2026-07-22	1.4500	1.4500	1.3900	1.3900	+6.923%	2	351	+63.309%
2026-07-21	1.0000	1.3000	1.0000	1.3000	+30.000%	97	350	+74.615%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-13.043%	5	255	+127.000%
2026-07-17	1.1000	1.1500	1.1000	1.1500	+21.053%	34	250	+97.391%
2026-07-13	0.9000	0.9500	0.8500	0.9500	+13.095%	79	230	+138.947%
2026-07-10	0.8500	0.8500	0.8400	0.8400	-49.091%	6	210	+170.238%
2026-07-08	1.6500	1.6500	1.6500	1.6500	+1.227%	60	204	+37.576%
2026-07-07	1.4000	1.6300	1.4000	1.6300	+5.161%	20	144	+39.264%
2026-07-02	1.6000	1.6000	1.5500	1.5500	+10.714%	9	136	+46.452%
2026-07-01	1.4000	1.4000	1.4000	1.4000	-6.667%	10	136	+62.143%
2026-06-30	1.5000	1.5000	1.5000	1.5000	+1.351%	11	126	+51.333%
2026-06-29	1.4800	1.4800	1.4800	1.4800	-12.941%	1	125	+53.378%
2026-06-26	1.5000	1.7000	1.5000	1.7000	+36.000%	22	124	+33.529%
2026-06-24	1.2000	1.2500	1.2000	1.2500	-3.846%	16	107	+81.600%
2026-06-23	1.3000	1.3000	1.3000	1.3000	-3.704%	1	93	+74.615%
2026-06-22	1.3500	1.3500	1.3500	1.3500	0.000%	1	92	+68.148%
2026-06-18	1.1500	1.3500	1.1500	1.3500	-9.396%	14	78	+68.148%
2026-06-17	1.5500	1.5500	1.4900	1.4900	-12.353%	2	78	+52.349%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-15.000%	1	78	+33.529%
2026-06-15	1.9700	2.0000	1.9100	2.0000	-28.058%	16	77	+13.500%
2026-06-08	2.7800	2.7800	2.7800	2.7800	-7.333%	1	77	-18.345%
2026-06-05	3.0000	3.0000	3.0000	3.0000	-9.091%	10	77	-24.333%
2026-06-03	3.3000	3.3000	3.3000	3.3000	-2.941%	14	76	-31.212%
2026-06-01	3.4000	3.4000	3.4000	3.4000	+19.298%	3	62	-33.235%
2026-05-29	2.8500	2.8500	2.8500	2.8500	-10.938%	10	59	-20.351%
2026-05-28	3.3000	3.3000	3.2000	3.2000	+3.560%	7	49	-29.063%
2026-05-27	3.0900	3.0900	3.0900	3.0900	-32.088%	5	46	-26.537%
2026-05-15	4.5500	4.5500	4.5500	4.5500	+5.814%	10	41	-50.110%
2026-05-14	4.3000	4.3000	4.3000	4.3000	0.000%	3	41	-47.209%
2026-05-13	4.3000	4.3000	4.3000	4.3000	+6.436%	3	41	-47.209%
2026-05-12	4.0400	4.0400	4.0400	4.0400	-1.463%	1	41	-43.812%
2026-05-07	4.1500	4.1500	4.1000	4.1000	-8.889%	12	41	-44.634%
2026-05-06	4.5000	4.5000	4.5000	4.5000	-19.643%	1	41	-49.556%
2026-05-04	5.6000	5.6000	5.6000	5.6000	+8.738%	1	40	-59.464%
2026-05-01	5.9000	5.9000	5.1500	5.1500	-7.871%	6	35	-55.922%
2026-04-24	5.5900	5.5900	5.5900	5.5900	+21.522%	1	35	-59.392%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-28.793%	18	34	-50.652%
2026-04-09	6.4600	6.4600	6.4600	6.4600	-11.264%	6	28	-64.861%
2026-03-17	7.2900	7.2900	7.2800	7.2800	-6.186%	6	22	-68.819%
2026-03-16	7.6900	7.7600	7.6900	7.7600	+37.345%	6	25	-70.747%
2026-03-09	5.5800	5.6500	5.5800	5.6500	-9.600%	4	21	-59.823%
2026-03-03	6.1200	6.2500	6.1200	6.2500	+9.649%	9	22	-63.680%
2026-02-27	4.7000	5.7000	4.7000	5.7000	+38.686%	4	20	-60.175%
2026-02-24	4.1100	4.1100	4.1100	4.1100	-16.122%	2	16	-44.769%
2026-02-20	4.9000	4.9000	4.9000	4.9000	+8.889%	1	16	-53.673%
2026-02-19	4.5000	4.5000	4.5000	4.5000	+28.571%	2	16	-49.556%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+12.903%	10	16	-35.143%
2026-02-10	3.1000	3.1000	3.1000	3.1000	-4.321%	2	16	-26.774%
2026-02-06	3.2400	3.2400	3.2400	3.2400	+8.000%	3	16	-29.938%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-6.250%	5	16	-24.333%
2026-02-04	3.0000	3.2000	3.0000	3.2000	+12.281%	15	18	-29.063%
2026-02-02	2.8000	2.8500	2.8000	2.8500	-28.750%	3	4	-20.351%
2026-01-30	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	-43.250%