Dark

RRC20270115C40
RRC Jan 15 2027 40.00 Call (RRC270115C00040000)
option OPRA

EOD

Sep 4, 2026

4.40-12.000%(-0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.5000	4.6400	4.4000	4.4000	-12.000%	4	550	0.000%
2026-09-01	4.7400	5.0000	4.7400	5.0000	+6.383%	4	550	-12.000%
2026-08-31	4.7000	4.7000	4.7000	4.7000	+4.444%	1	554	-6.383%
2026-08-28	4.5000	4.5000	4.5000	4.5000	+7.143%	1	555	-2.222%
2026-08-27	4.2000	4.2000	4.2000	4.2000	+13.514%	10	554	+4.762%
2026-08-25	3.7000	3.7000	3.7000	3.7000	-10.843%	1	554	+18.919%
2026-08-24	4.1500	4.1500	4.1500	4.1500	-5.682%	1	553	+6.024%
2026-08-21	3.8500	4.4000	3.8500	4.4000	+2.326%	7	552	0.000%
2026-08-20	4.3000	4.3000	4.3000	4.3000	-0.463%	50	550	+2.326%
2026-08-12	4.3200	4.3200	4.3200	4.3200	+8.000%	3	550	+1.852%
2026-08-10	3.4300	4.0000	3.4300	4.0000	+33.333%	26	550	+10.000%
2026-08-07	3.0000	3.0000	3.0000	3.0000	-27.007%	1	540	+46.667%
2026-08-03	4.0000	4.1100	3.9900	4.1100	+8.158%	4	540	+7.056%
2026-07-31	3.8000	3.8000	3.8000	3.8000	0.000%	3	541	+15.789%
2026-07-30	3.8000	3.8000	3.8000	3.8000	+10.145%	2	541	+15.789%
2026-07-29	3.4500	3.4500	3.4500	3.4500	-9.211%	3	541	+27.536%
2026-07-24	3.8000	3.8000	3.8000	3.8000	+18.750%	2	539	+15.789%
2026-07-22	3.0000	3.2000	3.0000	3.2000	+33.891%	2	539	+37.500%
2026-07-16	2.4100	2.4100	2.3900	2.3900	+3.913%	10	538	+84.100%
2026-07-15	2.3000	2.3000	2.3000	2.3000	+4.545%	3	538	+91.304%
2026-07-10	2.2000	2.2000	2.2000	2.2000	-33.333%	1	538	+100.000%
2026-07-08	3.3000	3.3000	3.3000	3.3000	+6.796%	50	537	+33.333%
2026-07-07	3.0900	3.0900	3.0900	3.0900	-1.278%	3	587	+42.395%
2026-06-30	2.8000	3.1300	2.8000	3.1300	+9.825%	164	587	+40.575%
2026-06-29	2.8500	2.8500	2.8500	2.8500	+7.955%	1	618	+54.386%
2026-06-25	2.6400	2.6400	2.6400	2.6400	-7.368%	1	618	+66.667%
2026-06-22	2.8500	2.8500	2.8500	2.8500	-4.362%	10	619	+54.386%
2026-06-17	3.2000	3.2000	2.9800	2.9800	-13.623%	53	603	+47.651%
2026-06-15	3.4500	3.4500	3.4500	3.4500	-25.647%	50	603	+27.536%
2026-06-10	4.4000	4.6400	4.4000	4.6400	+7.907%	4	603	-5.172%
2026-06-09	4.3000	4.3000	4.3000	4.3000	-11.340%	3	600	+2.326%
2026-06-02	4.8500	4.8500	4.8500	4.8500	+4.978%	3	600	-9.278%
2026-05-27	4.7000	4.7000	4.6200	4.6200	-12.830%	3	600	-4.762%
2026-05-26	5.3000	5.3000	5.3000	5.3000	-23.300%	1	600	-16.981%
2026-05-19	6.9000	6.9100	6.9000	6.9100	+17.119%	25	599	-36.324%
2026-05-06	6.4000	6.4000	5.9000	5.9000	+3.509%	26	624	-25.424%
2026-04-15	5.7000	5.7000	5.7000	5.7000	-4.682%	50	624	-22.807%
2026-04-14	5.9800	5.9800	5.9800	5.9800	-32.429%	1	624	-26.421%
2026-04-01	8.8500	8.8500	8.8500	8.8500	-26.311%	1	625	-50.282%
2026-03-27	11.7000	12.0100	11.7000	12.0100	+2.825%	10	624	-63.364%
2026-03-26	11.1500	11.6800	11.1500	11.6800	+11.450%	4	630	-62.329%
2026-03-25	10.4800	10.4800	10.4800	10.4800	-0.285%	5	631	-58.015%
2026-03-24	10.5100	10.5100	10.5100	10.5100	+7.245%	1	631	-58.135%
2026-03-23	9.8000	9.8000	9.8000	9.8000	-5.950%	20	631	-55.102%
2026-03-19	9.9600	10.5400	9.9600	10.4200	+27.853%	6	651	-57.774%
2026-03-18	7.8000	8.1500	7.8000	8.1500	-1.807%	5	656	-46.012%
2026-03-17	8.3000	8.3000	8.3000	8.3000	+16.737%	2	658	-46.988%
2026-03-11	6.9200	7.1100	6.9200	7.1100	+2.597%	2	656	-38.115%
2026-03-09	7.2200	7.2200	6.9300	6.9300	+5.000%	3	657	-36.508%
2026-02-27	6.6000	6.6000	6.6000	6.6000	+27.660%	1	660	-33.333%
2026-02-26	5.1700	5.1700	5.1700	5.1700	-7.679%	160	660	-14.894%
2026-02-25	5.6000	5.6000	5.6000	5.6000	-1.754%	40	464	-21.429%
2026-02-23	5.4900	5.7000	5.4900	5.7000	+18.750%	3	464	-22.807%
2026-02-20	5.6400	5.6400	4.8000	4.8000	+6.667%	3	463	-8.333%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+9.756%	10	462	-2.222%
2026-02-09	4.1000	4.1000	4.1000	4.1000	-2.381%	10	462	+7.317%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+5.000%	8	462	+4.762%
2026-02-03	3.3000	4.0000	3.3000	4.0000	-2.439%	20	462	+10.000%
2026-01-21	4.3000	4.3000	4.1000	4.1000	0.000%	22	462	+7.317%
2026-01-20	3.4000	4.1000	3.4000	4.1000	+25.382%	41	461	+7.317%
2026-01-16	2.9100	3.2700	2.5000	3.2700	+6.169%	14	451	+34.557%
2026-01-15	3.0500	3.0800	3.0300	3.0800	+2.667%	6	451	+42.857%
2026-01-13	3.0000	3.0500	3.0000	3.0000	0.000%	60	451	+46.667%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-9.091%	10	461	+46.667%
2026-01-08	3.3000	3.3000	3.3000	3.3000	+4.101%	2	471	+33.333%
2026-01-06	3.6000	3.6000	3.1000	3.1700	-10.704%	85	473	+38.801%
2026-01-05	3.5300	3.5600	3.5300	3.5500	+1.719%	20	479	+23.944%
2026-01-02	3.4900	3.4900	3.4900	3.4900	-4.384%	25	479	+26.074%
2025-12-31	3.6500	3.6500	3.6500	3.6500	-18.889%	2	477	+20.548%
2025-12-30	4.2700	4.5000	4.2500	4.5000	+8.173%	5	477	-2.222%
2025-12-23	4.1600	4.1600	4.1600	4.1600	+18.857%	10	472	+5.769%
2025-12-18	3.8000	3.8000	3.5000	3.5000	-5.405%	40	462	+25.714%
2025-12-17	3.7000	3.7000	3.7000	3.7000	+0.271%	80	462	+18.919%
2025-12-16	3.6900	3.6900	3.6900	3.6900	-7.750%	1	462	+19.241%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-13.043%	75	461	+10.000%
2025-12-12	4.6000	4.6000	4.6000	4.6000	+6.977%	3	401	-4.348%
2025-12-11	4.4300	4.4300	4.3000	4.3000	-15.686%	21	404	+2.326%
2025-12-10	5.2000	5.2300	4.9000	5.1000	+1.190%	25	393	-13.725%
2025-12-09	5.0400	5.0400	5.0400	5.0400	-20.000%	5	393	-12.698%
2025-12-05	6.3000	6.3000	6.3000	6.3000	-4.690%	1	398	-30.159%
2025-12-04	6.6100	6.6100	6.6100	6.6100	+13.966%	10	398	-33.434%
2025-11-26	5.8000	5.8000	5.8000	5.8000	-1.695%	18	394	-24.138%
2025-11-24	5.7000	5.9000	5.7000	5.9000	+9.259%	9	394	-25.424%
2025-11-21	5.6000	5.6000	5.4000	5.4000	-10.000%	15	385	-18.519%
2025-11-19	6.0000	6.0000	6.0000	6.0000	+7.143%	3	375	-26.667%
2025-11-18	5.6000	5.6000	5.6000	5.6000	-1.754%	5	372	-21.429%
2025-11-17	5.8000	5.8000	5.7000	5.7000	+1.786%	6	372	-22.807%
2025-11-14	5.3000	5.6000	5.0700	5.6000	-3.448%	10	371	-21.429%
2025-11-13	6.0000	6.0000	5.8000	5.8000	-3.333%	13	366	-24.138%
2025-11-12	7.1000	7.1000	5.9300	6.0000	+6.195%	31	367	-26.667%
2025-11-10	5.6500	5.6500	5.6500	5.6500	+2.914%	3	340	-22.124%
2025-11-07	5.4900	5.4900	5.4900	5.4900	+30.714%	1	340	-19.854%
2025-11-03	4.2000	4.2000	4.2000	4.2000	-0.709%	5	339	+4.762%
2025-10-30	4.2300	4.2300	4.2300	4.2300	+21.552%	1	339	+4.019%
2025-10-29	4.5000	4.7000	3.4800	3.4800	-34.340%	12	338	+26.437%
2025-10-28	5.3000	5.3000	5.3000	5.3000	-1.304%	1	336	-16.981%
2025-10-24	5.7600	5.7600	5.3700	5.3700	-0.556%	19	335	-18.063%
2025-10-20	5.1000	5.4000	5.1000	5.4000	+9.756%	16	334	-18.519%
2025-10-16	4.9200	4.9200	4.9200	4.9200	-4.466%	2	334	-10.569%
2025-10-14	4.4000	5.1500	4.4000	5.1500	-4.630%	205	332	-14.563%
2025-10-13	5.0000	5.4000	4.9500	5.4000	+5.882%	60	369	-18.519%
2025-10-10	5.7800	5.7800	4.9600	5.1000	-17.742%	183	309	-13.725%
2025-10-09	6.2000	6.2000	6.2000	6.2000	-6.061%	1	484	-29.032%
2025-10-08	6.6000	6.6000	6.6000	6.6000	-1.493%	1	484	-33.333%
2025-10-02	6.7000	6.7000	6.7000	6.7000	+17.544%	1	483	-34.328%
2025-10-01	5.7000	5.7000	5.7000	5.7000	0.000%	5	482	-22.807%
2025-09-30	5.7000	5.7000	5.7000	5.7000	+3.636%	5	482	-22.807%
2025-09-29	5.5000	5.5000	5.5000	5.5000	-3.339%	55	482	-20.000%
2025-09-26	5.6000	5.7900	5.6000	5.6900	+6.157%	366	432	-22.671%
2025-09-25	5.3000	5.3600	5.2800	5.3600	+1.132%	57	103	-17.910%
2025-09-24	4.9000	5.3000	4.9000	5.3000	+12.766%	57	62	-16.981%
2025-09-23	4.7000	4.7000	4.7000	4.7000	0.000%	5	5	-6.383%