Dark

RRC20260918C45
RRC Sep 18 2026 45.00 Call (RRC260918C00045000)
option OPRA

EOD

Jul 17, 2026

0.3400+36.000%(+0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.2800	0.3400	0.2800	0.3400	+36.000%	3	10,718	0.000%
2026-07-16	0.4500	0.4500	0.2500	0.2500	-28.571%	45	10,720	+36.000%
2026-07-15	0.2000	0.4000	0.2000	0.3500	+34.615%	4,501	10,695	-2.857%
2026-07-13	0.2600	0.2600	0.2600	0.2600	+44.444%	4	6,368	+30.769%
2026-07-10	0.2500	0.2500	0.1800	0.1800	-60.000%	72	6,368	+88.889%
2026-07-08	0.4300	0.4500	0.4300	0.4500	-2.174%	5	6,369	-24.444%
2026-07-07	0.4000	0.4600	0.4000	0.4600	+31.429%	12	6,369	-26.087%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-12.500%	1	6,378	-2.857%
2026-07-01	0.4200	0.4500	0.4000	0.4000	-27.273%	4	6,379	-15.000%
2026-06-30	0.3800	0.5500	0.3800	0.5500	+37.500%	13	6,382	-38.182%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-27.273%	7	6,378	-15.000%
2026-06-26	0.4200	0.5500	0.4200	0.5500	+37.500%	19	6,383	-38.182%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-11.111%	1	6,383	-15.000%
2026-06-24	0.5000	0.5000	0.4500	0.4500	0.000%	12	6,383	-24.444%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-10.000%	1	6,394	-24.444%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-33.333%	1	6,393	-32.000%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-3.846%	1	6,393	-54.667%
2026-06-16	0.7800	0.7800	0.7800	0.7800	+11.429%	4	6,393	-56.410%
2026-06-15	0.7500	0.9500	0.7000	0.7000	-30.000%	24	6,358	-51.429%
2026-06-12	0.9500	1.0000	0.9500	1.0000	-18.699%	70	6,358	-66.000%
2026-06-10	1.1000	1.3000	1.1000	1.2300	+6.034%	31	6,358	-72.358%
2026-06-09	1.0000	1.1600	1.0000	1.1600	-7.200%	20	6,367	-70.690%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-16.667%	1	6,372	-72.800%
2026-06-05	1.4500	1.5000	1.4500	1.5000	-11.765%	2	6,371	-77.333%
2026-06-04	1.6200	1.7000	1.6200	1.7000	-0.585%	14	6,370	-80.000%
2026-06-03	1.7100	1.7100	1.7100	1.7100	+21.277%	1	6,370	-80.117%
2026-05-27	1.5400	1.6400	1.4100	1.4100	-19.429%	14	6,371	-75.887%
2026-05-26	1.8600	1.8600	1.7500	1.7500	-18.605%	3	6,376	-80.571%
2026-05-22	2.1500	2.1500	2.1500	2.1500	0.000%	10	6,374	-84.186%
2026-05-21	2.6000	2.6000	2.1500	2.1500	-19.476%	7	6,364	-84.186%
2026-05-20	2.9000	2.9000	2.6600	2.6700	-13.871%	9	6,364	-87.266%
2026-05-19	2.7100	3.1000	2.7100	3.1000	+14.391%	18	6,350	-89.032%
2026-05-18	2.7000	2.8000	2.7000	2.7100	-3.214%	45	6,350	-87.454%
2026-05-15	2.5300	2.8000	2.5300	2.8000	+21.739%	61	6,350	-87.857%
2026-05-14	2.3000	2.3500	2.3000	2.3000	+19.171%	4	6,266	-85.217%
2026-05-13	1.9300	1.9300	1.9300	1.9300	-8.962%	2	6,267	-82.383%
2026-05-12	2.1500	2.1500	2.1200	2.1200	-11.667%	12	6,267	-83.962%
2026-05-11	2.2000	2.4000	2.2000	2.4000	+17.073%	2	6,267	-85.833%
2026-05-08	2.2000	2.2000	2.0500	2.0500	-3.756%	6	6,272	-83.415%
2026-05-07	1.8000	2.1300	1.8000	2.1300	-31.290%	5	6,277	-84.038%
2026-05-05	3.0200	3.1000	2.9200	3.1000	-3.125%	10	6,277	-89.032%
2026-05-04	3.0000	3.2000	3.0000	3.2000	+9.966%	13	6,276	-89.375%
2026-05-01	3.4000	3.4000	2.9100	2.9100	-19.167%	21	6,275	-88.316%
2026-04-30	3.6000	3.6300	3.6000	3.6000	+4.651%	28	6,275	-90.556%
2026-04-29	3.8500	3.8500	3.4400	3.4400	+2.994%	29	6,288	-90.116%
2026-04-28	3.3000	3.3400	3.3000	3.3400	+9.508%	59	6,300	-89.820%
2026-04-27	3.7800	3.8000	3.0000	3.0500	+1.667%	57	6,272	-88.852%
2026-04-24	3.6000	3.6000	3.0000	3.0000	-9.091%	27	6,268	-88.667%
2026-04-23	3.4800	3.4800	3.0000	3.3000	-5.172%	33	6,262	-89.697%
2026-04-22	3.0800	4.1000	2.8600	3.4800	+16.000%	235	6,271	-90.230%
2026-04-21	2.5000	3.0600	2.5000	3.0000	+25.000%	6,157	208	-88.667%
2026-04-14	2.6300	2.6300	2.4000	2.4000	-31.429%	3	208	-85.833%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-2.778%	8	206	-90.286%
2026-04-10	3.6000	3.6000	3.6000	3.6000	-5.263%	3	215	-90.556%
2026-04-09	3.8000	3.8000	3.8000	3.8000	+2.703%	1	216	-91.053%
2026-04-08	3.4000	3.7000	3.4000	3.7000	-23.711%	3	216	-90.811%
2026-04-07	4.8500	4.8500	4.8500	4.8500	+2.754%	5	216	-92.990%
2026-04-06	4.5000	4.7200	4.5000	4.7200	+6.787%	12	211	-92.797%
2026-04-02	4.4200	4.4200	4.4200	4.4200	-29.280%	1	205	-92.308%
2026-03-31	6.3000	6.3000	6.2500	6.2500	+2.459%	26	205	-94.560%
2026-03-30	6.2000	6.2000	6.1000	6.1000	-12.482%	27	204	-94.426%
2026-03-27	6.9700	6.9700	6.9700	6.9700	+14.262%	30	184	-95.122%
2026-03-25	6.3000	6.3000	6.1000	6.1000	-1.613%	57	154	-94.426%
2026-03-24	5.8500	6.2000	5.8500	6.2000	+21.569%	8	147	-94.516%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-9.253%	5	145	-93.333%
2026-03-20	5.8500	5.8500	5.6200	5.6200	-6.333%	6	140	-93.950%
2026-03-19	5.6000	6.0000	5.6000	6.0000	+34.529%	2	136	-94.333%
2026-03-18	4.0000	4.4600	4.0000	4.4600	-0.889%	9	135	-92.377%
2026-03-17	4.6100	4.8600	4.5000	4.5000	-11.591%	18	126	-92.444%
2026-03-16	5.0000	5.0900	5.0000	5.0900	+18.372%	3	112	-93.320%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+31.098%	1	112	-92.093%
2026-03-11	3.2800	3.2800	3.2800	3.2800	-23.721%	10	111	-89.634%
2026-03-06	4.3000	4.3000	4.3000	4.3000	+26.471%	21	101	-92.093%
2026-03-04	3.4000	3.4000	3.4000	3.4000	-10.526%	20	90	-90.000%
2026-03-03	4.0500	4.0500	3.8000	3.8000	-4.282%	6	70	-91.053%
2026-03-02	3.9700	3.9700	3.9700	3.9700	+20.303%	12	65	-91.436%
2026-02-27	3.0900	3.3500	3.0900	3.3000	+106.250%	52	53	-89.697%
2026-01-28	1.6000	1.6000	1.6000	1.6000	-18.367%	1	2	-78.750%
2026-01-27	1.9600	1.9600	1.9600	1.9600	0.000%	1	1	-82.653%