Dark

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

EOD

Sep 3, 2026

0.4400+57.143%(+0.1600)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3500	0.4400	0.3500	0.4400	+57.143%	64	11,690	0.000%
2026-09-02	0.4000	0.4000	0.2800	0.2800	-37.778%	25	11,692	+57.143%
2026-09-01	0.2500	0.4500	0.2500	0.4500	+80.000%	2	11,693	-2.222%
2026-08-27	0.0500	0.2500	0.0500	0.2500	-32.432%	9	11,693	+76.000%
2026-08-26	0.4000	0.4000	0.3000	0.3700	+5.714%	794	11,686	+18.919%
2026-08-25	0.2600	0.3500	0.2200	0.3500	+40.000%	124	11,175	+25.714%
2026-08-24	0.2000	0.3000	0.2000	0.2500	-28.571%	167	11,118	+76.000%
2026-08-21	0.3000	0.3700	0.3000	0.3500	+40.000%	204	11,117	+25.714%
2026-08-20	0.2600	0.3500	0.2500	0.2500	0.000%	14	10,917	+76.000%
2026-08-19	0.2700	0.2700	0.2500	0.2500	+31.579%	122	10,921	+76.000%
2026-08-17	0.1900	0.1900	0.1900	0.1900	-36.667%	4	10,807	+131.579%
2026-08-14	0.0500	0.3500	0.0500	0.3000	0.000%	112	10,803	+46.667%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-40.000%	13	10,705	+46.667%
2026-08-11	0.4000	0.5300	0.4000	0.5000	+25.000%	96	10,705	-12.000%
2026-08-10	0.2500	0.4000	0.2500	0.4000	+37.931%	23	10,713	+10.000%
2026-08-06	0.2900	0.2900	0.2900	0.2900	-38.298%	3	10,713	+51.724%
2026-08-04	0.4700	0.4700	0.4700	0.4700	-6.000%	1	10,713	-6.383%
2026-08-03	0.4500	0.5000	0.4000	0.5000	-3.846%	6	10,714	-12.000%
2026-07-31	0.5000	0.5200	0.5000	0.5200	+13.043%	28	10,711	-15.385%
2026-07-30	0.5000	0.5000	0.4000	0.4600	-8.000%	13	10,711	-4.348%
2026-07-29	0.4500	0.5500	0.4500	0.5000	+28.205%	92	10,705	-12.000%
2026-07-27	0.3900	0.3900	0.3900	0.3900	-15.217%	2	10,704	+12.821%
2026-07-24	0.5500	0.6100	0.4600	0.4600	+2.222%	9	10,704	-4.348%
2026-07-23	0.5100	0.5200	0.4500	0.4500	+32.353%	14	10,707	-2.222%
2026-07-22	0.4000	0.4000	0.3400	0.3400	-2.857%	11	10,718	+29.412%
2026-07-21	0.3500	0.3500	0.2500	0.3500	+2.941%	7	10,725	+25.714%
2026-07-17	0.2800	0.3400	0.2800	0.3400	+36.000%	3	10,718	+29.412%
2026-07-16	0.4500	0.4500	0.2500	0.2500	-28.571%	45	10,720	+76.000%
2026-07-15	0.2000	0.4000	0.2000	0.3500	+34.615%	4,501	10,695	+25.714%
2026-07-13	0.2600	0.2600	0.2600	0.2600	+44.444%	4	6,368	+69.231%
2026-07-10	0.2500	0.2500	0.1800	0.1800	-60.000%	72	6,368	+144.444%
2026-07-08	0.4300	0.4500	0.4300	0.4500	-2.174%	5	6,369	-2.222%
2026-07-07	0.4000	0.4600	0.4000	0.4600	+31.429%	12	6,369	-4.348%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-12.500%	1	6,378	+25.714%
2026-07-01	0.4200	0.4500	0.4000	0.4000	-27.273%	4	6,379	+10.000%
2026-06-30	0.3800	0.5500	0.3800	0.5500	+37.500%	13	6,382	-20.000%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-27.273%	7	6,378	+10.000%
2026-06-26	0.4200	0.5500	0.4200	0.5500	+37.500%	19	6,383	-20.000%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-11.111%	1	6,383	+10.000%
2026-06-24	0.5000	0.5000	0.4500	0.4500	0.000%	12	6,383	-2.222%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-10.000%	1	6,394	-2.222%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-33.333%	1	6,393	-12.000%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-3.846%	1	6,393	-41.333%
2026-06-16	0.7800	0.7800	0.7800	0.7800	+11.429%	4	6,393	-43.590%
2026-06-15	0.7500	0.9500	0.7000	0.7000	-30.000%	24	6,358	-37.143%
2026-06-12	0.9500	1.0000	0.9500	1.0000	-18.699%	70	6,358	-56.000%
2026-06-10	1.1000	1.3000	1.1000	1.2300	+6.034%	31	6,358	-64.228%
2026-06-09	1.0000	1.1600	1.0000	1.1600	-7.200%	20	6,367	-62.069%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-16.667%	1	6,372	-64.800%
2026-06-05	1.4500	1.5000	1.4500	1.5000	-11.765%	2	6,371	-70.667%
2026-06-04	1.6200	1.7000	1.6200	1.7000	-0.585%	14	6,370	-74.118%
2026-06-03	1.7100	1.7100	1.7100	1.7100	+21.277%	1	6,370	-74.269%
2026-05-27	1.5400	1.6400	1.4100	1.4100	-19.429%	14	6,371	-68.794%
2026-05-26	1.8600	1.8600	1.7500	1.7500	-18.605%	3	6,376	-74.857%
2026-05-22	2.1500	2.1500	2.1500	2.1500	0.000%	10	6,374	-79.535%
2026-05-21	2.6000	2.6000	2.1500	2.1500	-19.476%	7	6,364	-79.535%
2026-05-20	2.9000	2.9000	2.6600	2.6700	-13.871%	9	6,364	-83.521%
2026-05-19	2.7100	3.1000	2.7100	3.1000	+14.391%	18	6,350	-85.806%
2026-05-18	2.7000	2.8000	2.7000	2.7100	-3.214%	45	6,350	-83.764%
2026-05-15	2.5300	2.8000	2.5300	2.8000	+21.739%	61	6,350	-84.286%
2026-05-14	2.3000	2.3500	2.3000	2.3000	+19.171%	4	6,266	-80.870%
2026-05-13	1.9300	1.9300	1.9300	1.9300	-8.962%	2	6,267	-77.202%
2026-05-12	2.1500	2.1500	2.1200	2.1200	-11.667%	12	6,267	-79.245%
2026-05-11	2.2000	2.4000	2.2000	2.4000	+17.073%	2	6,267	-81.667%
2026-05-08	2.2000	2.2000	2.0500	2.0500	-3.756%	6	6,272	-78.537%
2026-05-07	1.8000	2.1300	1.8000	2.1300	-31.290%	5	6,277	-79.343%
2026-05-05	3.0200	3.1000	2.9200	3.1000	-3.125%	10	6,277	-85.806%
2026-05-04	3.0000	3.2000	3.0000	3.2000	+9.966%	13	6,276	-86.250%
2026-05-01	3.4000	3.4000	2.9100	2.9100	-19.167%	21	6,275	-84.880%
2026-04-30	3.6000	3.6300	3.6000	3.6000	+4.651%	28	6,275	-87.778%
2026-04-29	3.8500	3.8500	3.4400	3.4400	+2.994%	29	6,288	-87.209%
2026-04-28	3.3000	3.3400	3.3000	3.3400	+9.508%	59	6,300	-86.826%
2026-04-27	3.7800	3.8000	3.0000	3.0500	+1.667%	57	6,272	-85.574%
2026-04-24	3.6000	3.6000	3.0000	3.0000	-9.091%	27	6,268	-85.333%
2026-04-23	3.4800	3.4800	3.0000	3.3000	-5.172%	33	6,262	-86.667%
2026-04-22	3.0800	4.1000	2.8600	3.4800	+16.000%	235	6,271	-87.356%
2026-04-21	2.5000	3.0600	2.5000	3.0000	+25.000%	6,157	208	-85.333%
2026-04-14	2.6300	2.6300	2.4000	2.4000	-31.429%	3	208	-81.667%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-2.778%	8	206	-87.429%
2026-04-10	3.6000	3.6000	3.6000	3.6000	-5.263%	3	215	-87.778%
2026-04-09	3.8000	3.8000	3.8000	3.8000	+2.703%	1	216	-88.421%
2026-04-08	3.4000	3.7000	3.4000	3.7000	-23.711%	3	216	-88.108%
2026-04-07	4.8500	4.8500	4.8500	4.8500	+2.754%	5	216	-90.928%
2026-04-06	4.5000	4.7200	4.5000	4.7200	+6.787%	12	211	-90.678%
2026-04-02	4.4200	4.4200	4.4200	4.4200	-29.280%	1	205	-90.045%
2026-03-31	6.3000	6.3000	6.2500	6.2500	+2.459%	26	205	-92.960%
2026-03-30	6.2000	6.2000	6.1000	6.1000	-12.482%	27	204	-92.787%
2026-03-27	6.9700	6.9700	6.9700	6.9700	+14.262%	30	184	-93.687%
2026-03-25	6.3000	6.3000	6.1000	6.1000	-1.613%	57	154	-92.787%
2026-03-24	5.8500	6.2000	5.8500	6.2000	+21.569%	8	147	-92.903%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-9.253%	5	145	-91.373%
2026-03-20	5.8500	5.8500	5.6200	5.6200	-6.333%	6	140	-92.171%
2026-03-19	5.6000	6.0000	5.6000	6.0000	+34.529%	2	136	-92.667%
2026-03-18	4.0000	4.4600	4.0000	4.4600	-0.889%	9	135	-90.135%
2026-03-17	4.6100	4.8600	4.5000	4.5000	-11.591%	18	126	-90.222%
2026-03-16	5.0000	5.0900	5.0000	5.0900	+18.372%	3	112	-91.356%
2026-03-13	4.3000	4.3000	4.3000	4.3000	+31.098%	1	112	-89.767%
2026-03-11	3.2800	3.2800	3.2800	3.2800	-23.721%	10	111	-86.585%
2026-03-06	4.3000	4.3000	4.3000	4.3000	+26.471%	21	101	-89.767%
2026-03-04	3.4000	3.4000	3.4000	3.4000	-10.526%	20	90	-87.059%
2026-03-03	4.0500	4.0500	3.8000	3.8000	-4.282%	6	70	-88.421%
2026-03-02	3.9700	3.9700	3.9700	3.9700	+20.303%	12	65	-88.917%
2026-02-27	3.0900	3.3500	3.0900	3.3000	+106.250%	52	53	-86.667%
2026-01-28	1.6000	1.6000	1.6000	1.6000	-18.367%	1	2	-72.500%
2026-01-27	1.9600	1.9600	1.9600	1.9600	0.000%	1	1	-77.551%