Dark

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

EOD

Jul 20, 2026

0.6500+8.333%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5500	0.6500	0.5500	0.6500	+8.333%	4	364	0.000%
2026-07-14	0.6100	0.6100	0.6000	0.6000	-15.493%	3	366	+8.333%
2026-07-13	0.7100	0.7100	0.7100	0.7100	+7.576%	25	366	-8.451%
2026-07-09	0.6600	0.6600	0.6600	0.6600	-42.609%	1	366	-1.515%
2026-07-07	1.1500	1.1500	1.1500	1.1500	+15.000%	15	367	-43.478%
2026-06-24	1.0000	1.0000	1.0000	1.0000	+25.000%	3	352	-35.000%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-16.667%	5	355	-18.750%
2026-06-22	0.9000	0.9600	0.9000	0.9600	-4.000%	6	355	-32.292%
2026-06-17	1.0500	1.0500	1.0000	1.0000	-16.667%	3	358	-35.000%
2026-06-15	1.2500	1.2500	1.2000	1.2000	-11.111%	104	358	-45.833%
2026-06-12	1.3500	1.3500	1.3500	1.3500	-3.571%	1	358	-51.852%
2026-06-11	1.4000	1.4000	1.4000	1.4000	-7.895%	5	358	-53.571%
2026-06-10	1.5200	1.5200	1.5200	1.5200	+1.333%	3	358	-57.237%
2026-06-08	1.5400	1.5400	1.5000	1.5000	-23.077%	6	355	-56.667%
2026-06-04	1.9500	1.9500	1.9500	1.9500	+16.071%	1	351	-66.667%
2026-05-28	1.6800	1.6800	1.6800	1.6800	+1.818%	1	350	-61.310%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-34.000%	30	349	-60.606%
2026-05-26	2.3000	2.5000	2.2000	2.5000	0.000%	5	379	-74.000%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-23.547%	1	379	-74.000%
2026-05-19	3.2700	3.2700	3.2700	3.2700	+5.484%	5	379	-80.122%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+31.915%	4	374	-79.032%
2026-05-13	2.3500	2.3500	2.3500	2.3500	+5.381%	1	374	-72.340%
2026-05-07	2.2300	2.2300	2.2300	2.2300	-14.231%	1	373	-70.852%
2026-05-06	2.6500	2.6500	2.5500	2.6000	-17.722%	7	373	-75.000%
2026-05-05	3.1600	3.1600	3.1600	3.1600	-1.250%	33	373	-79.430%
2026-04-29	3.2000	3.2000	3.2000	3.2000	+6.667%	100	340	-79.688%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-13.043%	1	240	-78.333%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+23.214%	30	239	-81.159%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+9.804%	12	209	-76.786%
2026-04-15	2.5500	2.5500	2.5500	2.5500	-0.391%	1	221	-74.510%
2026-04-14	2.5600	2.5600	2.5600	2.5600	-29.670%	1	220	-74.609%
2026-04-08	4.1000	4.1000	3.6400	3.6400	-26.166%	4	221	-82.143%
2026-04-07	4.9300	4.9300	4.9300	4.9300	+17.381%	20	221	-86.815%
2026-04-06	4.3800	4.3800	4.2000	4.2000	0.000%	2	221	-84.524%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-1.869%	1	220	-84.524%
2026-04-01	4.3000	4.6000	4.2800	4.2800	-35.152%	8	220	-84.813%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+12.821%	1	222	-90.152%
2026-03-30	5.8500	5.8500	5.8500	5.8500	-13.333%	5	222	-88.889%
2026-03-27	6.3000	6.7500	6.3000	6.7500	+13.065%	6	222	-90.370%
2026-03-26	5.8000	5.9700	5.8000	5.9700	+4.737%	5	220	-89.112%
2026-03-25	5.5100	5.8000	5.5100	5.7000	+1.423%	9	221	-88.596%
2026-03-24	5.5500	5.6200	5.4000	5.6200	+4.074%	111	225	-88.434%
2026-03-23	4.9500	5.4000	4.8500	5.4000	0.000%	11	128	-87.963%
2026-03-20	5.5000	5.5000	5.3000	5.4000	-3.571%	13	129	-87.963%
2026-03-19	5.4600	5.6000	5.4600	5.6000	+41.772%	17	129	-88.393%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-9.404%	1	129	-83.544%
2026-03-17	4.3600	4.3600	4.3600	4.3600	+9.000%	1	129	-85.092%
2026-03-12	3.7000	4.0000	3.7000	4.0000	+18.343%	10	129	-83.750%
2026-03-09	3.3000	3.3800	3.3000	3.3800	-15.500%	5	133	-80.769%
2026-03-06	4.0000	4.0000	4.0000	4.0000	+14.286%	6	133	-83.750%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-5.405%	6	133	-81.429%
2026-03-03	3.4900	3.7000	3.4900	3.7000	+41.762%	3	127	-82.432%
2026-02-26	2.6100	2.6100	2.6100	2.6100	-5.091%	2	128	-75.096%
2026-02-25	2.7500	2.7500	2.7500	2.7500	0.000%	1	127	-76.364%
2026-02-20	2.7500	2.7500	2.7500	2.7500	+66.667%	5	127	-76.364%
2026-02-09	1.6500	1.6500	1.6500	1.6500	-13.158%	3	127	-60.606%
2026-02-02	1.9000	1.9000	1.9000	1.9000	+5.556%	36	127	-65.789%
2026-01-26	1.8000	1.8000	1.8000	1.8000	+31.387%	4	149	-63.889%
2026-01-16	1.3700	1.3700	1.3700	1.3700	+6.202%	1	149	-52.555%
2026-01-15	1.2500	1.2900	1.2500	1.2900	-14.000%	6	149	-49.612%
2026-01-14	1.4500	1.5000	1.4500	1.5000	+20.000%	2	149	-56.667%
2026-01-08	1.3000	1.3000	1.2500	1.2500	-16.667%	5	150	-48.000%
2025-12-19	1.5000	1.5000	1.5000	1.5000	0.000%	1	146	-56.667%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-44.444%	1	146	-56.667%
2025-12-08	2.7000	2.7000	2.7000	2.7000	-16.923%	20	145	-75.926%
2025-12-04	3.0000	3.2500	3.0000	3.2500	+8.333%	2	145	-80.000%
2025-12-01	3.0000	3.0000	3.0000	3.0000	0.000%	10	144	-78.333%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+17.647%	21	134	-78.333%
2025-11-06	2.5500	2.5500	2.5500	2.5500	+37.838%	1	133	-74.510%
2025-10-30	1.8500	1.8500	1.8500	1.8500	-21.277%	1	132	-64.865%
2025-10-17	2.3000	2.3500	2.3000	2.3500	-6.000%	36	131	-72.340%
2025-10-16	2.5000	2.5000	2.5000	2.5000	-14.676%	6	110	-74.000%
2025-10-15	2.9300	2.9300	2.9300	2.9300	+8.519%	1	104	-77.816%
2025-10-14	2.5000	2.7500	2.5000	2.7000	-10.000%	45	105	-75.926%
2025-10-10	3.0000	3.0000	3.0000	3.0000	-6.250%	15	60	-78.333%
2025-10-09	3.2000	3.2000	3.2000	3.2000	-3.030%	10	60	-79.688%
2025-10-08	3.3000	3.3000	3.3000	3.3000	+6.452%	3	53	-80.303%
2025-10-03	3.1000	3.1000	3.1000	3.1000	+9.929%	15	50	-79.032%
2025-09-26	2.7700	2.8200	2.7700	2.8200	+38.916%	42	42	-76.950%
2025-09-18	2.0300	2.0300	2.0300	2.0300	0.000%	2	2	-67.980%