Dark

RRC20270115C50
RRC Jan 15 2027 50.00 Call (RRC270115C00050000)
option OPRA

EOD

Sep 3, 2026

1.29-4.444%(-0.06)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.3500	1.3500	1.2900	1.2900	-4.444%	67	584	0.000%
2026-09-02	1.3300	1.3500	1.3300	1.3500	+8.000%	55	517	-4.444%
2026-09-01	1.2000	1.2500	1.2000	1.2500	+8.696%	75	515	+3.200%
2026-08-28	1.1500	1.1500	1.0000	1.1500	-8.000%	80	440	+12.174%
2026-08-27	1.2500	1.2500	1.2500	1.2500	0.000%	2	390	+3.200%
2026-08-26	1.2500	1.2500	1.2000	1.2500	+31.579%	51	390	+3.200%
2026-08-24	1.0500	1.0500	0.9500	0.9500	+5.556%	9	366	+35.789%
2026-08-20	0.9500	0.9500	0.9000	0.9000	-5.263%	4	363	+43.333%
2026-08-17	0.9500	0.9500	0.9500	0.9500	-11.215%	12	363	+35.789%
2026-08-10	0.9000	1.0700	0.9000	1.0700	-2.727%	2	351	+20.561%
2026-07-23	0.9700	1.1000	0.9700	1.1000	+57.143%	2	352	+17.273%
2026-07-21	0.5800	0.7000	0.5800	0.7000	+7.692%	17	351	+84.286%
2026-07-20	0.5500	0.6500	0.5500	0.6500	+8.333%	4	364	+98.462%
2026-07-14	0.6100	0.6100	0.6000	0.6000	-15.493%	3	366	+115.000%
2026-07-13	0.7100	0.7100	0.7100	0.7100	+7.576%	25	366	+81.690%
2026-07-09	0.6600	0.6600	0.6600	0.6600	-42.609%	1	366	+95.455%
2026-07-07	1.1500	1.1500	1.1500	1.1500	+15.000%	15	367	+12.174%
2026-06-24	1.0000	1.0000	1.0000	1.0000	+25.000%	3	352	+29.000%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-16.667%	5	355	+61.250%
2026-06-22	0.9000	0.9600	0.9000	0.9600	-4.000%	6	355	+34.375%
2026-06-17	1.0500	1.0500	1.0000	1.0000	-16.667%	3	358	+29.000%
2026-06-15	1.2500	1.2500	1.2000	1.2000	-11.111%	104	358	+7.500%
2026-06-12	1.3500	1.3500	1.3500	1.3500	-3.571%	1	358	-4.444%
2026-06-11	1.4000	1.4000	1.4000	1.4000	-7.895%	5	358	-7.857%
2026-06-10	1.5200	1.5200	1.5200	1.5200	+1.333%	3	358	-15.132%
2026-06-08	1.5400	1.5400	1.5000	1.5000	-23.077%	6	355	-14.000%
2026-06-04	1.9500	1.9500	1.9500	1.9500	+16.071%	1	351	-33.846%
2026-05-28	1.6800	1.6800	1.6800	1.6800	+1.818%	1	350	-23.214%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-34.000%	30	349	-21.818%
2026-05-26	2.3000	2.5000	2.2000	2.5000	0.000%	5	379	-48.400%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-23.547%	1	379	-48.400%
2026-05-19	3.2700	3.2700	3.2700	3.2700	+5.484%	5	379	-60.550%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+31.915%	4	374	-58.387%
2026-05-13	2.3500	2.3500	2.3500	2.3500	+5.381%	1	374	-45.106%
2026-05-07	2.2300	2.2300	2.2300	2.2300	-14.231%	1	373	-42.152%
2026-05-06	2.6500	2.6500	2.5500	2.6000	-17.722%	7	373	-50.385%
2026-05-05	3.1600	3.1600	3.1600	3.1600	-1.250%	33	373	-59.177%
2026-04-29	3.2000	3.2000	3.2000	3.2000	+6.667%	100	340	-59.688%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-13.043%	1	240	-57.000%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+23.214%	30	239	-62.609%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+9.804%	12	209	-53.929%
2026-04-15	2.5500	2.5500	2.5500	2.5500	-0.391%	1	221	-49.412%
2026-04-14	2.5600	2.5600	2.5600	2.5600	-29.670%	1	220	-49.609%
2026-04-08	4.1000	4.1000	3.6400	3.6400	-26.166%	4	221	-64.560%
2026-04-07	4.9300	4.9300	4.9300	4.9300	+17.381%	20	221	-73.834%
2026-04-06	4.3800	4.3800	4.2000	4.2000	0.000%	2	221	-69.286%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-1.869%	1	220	-69.286%
2026-04-01	4.3000	4.6000	4.2800	4.2800	-35.152%	8	220	-69.860%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+12.821%	1	222	-80.455%
2026-03-30	5.8500	5.8500	5.8500	5.8500	-13.333%	5	222	-77.949%
2026-03-27	6.3000	6.7500	6.3000	6.7500	+13.065%	6	222	-80.889%
2026-03-26	5.8000	5.9700	5.8000	5.9700	+4.737%	5	220	-78.392%
2026-03-25	5.5100	5.8000	5.5100	5.7000	+1.423%	9	221	-77.368%
2026-03-24	5.5500	5.6200	5.4000	5.6200	+4.074%	111	225	-77.046%
2026-03-23	4.9500	5.4000	4.8500	5.4000	0.000%	11	128	-76.111%
2026-03-20	5.5000	5.5000	5.3000	5.4000	-3.571%	13	129	-76.111%
2026-03-19	5.4600	5.6000	5.4600	5.6000	+41.772%	17	129	-76.964%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-9.404%	1	129	-67.342%
2026-03-17	4.3600	4.3600	4.3600	4.3600	+9.000%	1	129	-70.413%
2026-03-12	3.7000	4.0000	3.7000	4.0000	+18.343%	10	129	-67.750%
2026-03-09	3.3000	3.3800	3.3000	3.3800	-15.500%	5	133	-61.834%
2026-03-06	4.0000	4.0000	4.0000	4.0000	+14.286%	6	133	-67.750%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-5.405%	6	133	-63.143%
2026-03-03	3.4900	3.7000	3.4900	3.7000	+41.762%	3	127	-65.135%
2026-02-26	2.6100	2.6100	2.6100	2.6100	-5.091%	2	128	-50.575%
2026-02-25	2.7500	2.7500	2.7500	2.7500	0.000%	1	127	-53.091%
2026-02-20	2.7500	2.7500	2.7500	2.7500	+66.667%	5	127	-53.091%
2026-02-09	1.6500	1.6500	1.6500	1.6500	-13.158%	3	127	-21.818%
2026-02-02	1.9000	1.9000	1.9000	1.9000	+5.556%	36	127	-32.105%
2026-01-26	1.8000	1.8000	1.8000	1.8000	+31.387%	4	149	-28.333%
2026-01-16	1.3700	1.3700	1.3700	1.3700	+6.202%	1	149	-5.839%
2026-01-15	1.2500	1.2900	1.2500	1.2900	-14.000%	6	149	0.000%
2026-01-14	1.4500	1.5000	1.4500	1.5000	+20.000%	2	149	-14.000%
2026-01-08	1.3000	1.3000	1.2500	1.2500	-16.667%	5	150	+3.200%
2025-12-19	1.5000	1.5000	1.5000	1.5000	0.000%	1	146	-14.000%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-44.444%	1	146	-14.000%
2025-12-08	2.7000	2.7000	2.7000	2.7000	-16.923%	20	145	-52.222%
2025-12-04	3.0000	3.2500	3.0000	3.2500	+8.333%	2	145	-60.308%
2025-12-01	3.0000	3.0000	3.0000	3.0000	0.000%	10	144	-57.000%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+17.647%	21	134	-57.000%
2025-11-06	2.5500	2.5500	2.5500	2.5500	+37.838%	1	133	-49.412%
2025-10-30	1.8500	1.8500	1.8500	1.8500	-21.277%	1	132	-30.270%
2025-10-17	2.3000	2.3500	2.3000	2.3500	-6.000%	36	131	-45.106%
2025-10-16	2.5000	2.5000	2.5000	2.5000	-14.676%	6	110	-48.400%
2025-10-15	2.9300	2.9300	2.9300	2.9300	+8.519%	1	104	-55.973%
2025-10-14	2.5000	2.7500	2.5000	2.7000	-10.000%	45	105	-52.222%
2025-10-10	3.0000	3.0000	3.0000	3.0000	-6.250%	15	60	-57.000%
2025-10-09	3.2000	3.2000	3.2000	3.2000	-3.030%	10	60	-59.688%
2025-10-08	3.3000	3.3000	3.3000	3.3000	+6.452%	3	53	-60.909%
2025-10-03	3.1000	3.1000	3.1000	3.1000	+9.929%	15	50	-58.387%
2025-09-26	2.7700	2.8200	2.7700	2.8200	+38.916%	42	42	-54.255%
2025-09-18	2.0300	2.0300	2.0300	2.0300	0.000%	2	2	-36.453%