Dark

RRC20270115C55
RRC Jan 15 2027 55.00 Call (RRC270115C00055000)
option OPRA

EOD

Sep 3, 2026

0.65000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6500	0.6500	0.6500	0.6500	0.000%	3	813	0.000%
2026-09-02	0.7200	0.7200	0.6300	0.6500	-13.333%	17	812	0.000%
2026-09-01	0.6500	0.7500	0.6000	0.7500	+50.000%	23	811	-13.333%
2026-08-25	0.5000	0.5000	0.5000	0.5000	-9.091%	7	811	+30.000%
2026-08-24	0.5800	0.6000	0.5500	0.5500	+10.000%	47	811	+18.182%
2026-08-20	0.5000	0.5000	0.5000	0.5000	0.000%	6	768	+30.000%
2026-08-19	0.4700	0.5000	0.4700	0.5000	+11.111%	6	768	+30.000%
2026-08-18	0.4500	0.4500	0.4500	0.4500	-30.769%	150	766	+44.444%
2026-08-12	0.6500	0.6500	0.6500	0.6500	+25.000%	2	782	0.000%
2026-08-10	0.5800	0.6000	0.4800	0.5200	+4.000%	19	782	+25.000%
2026-08-04	0.5000	0.5000	0.5000	0.5000	-16.667%	22	787	+30.000%
2026-08-03	0.5000	0.6000	0.5000	0.6000	+39.535%	11	789	+8.333%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-4.444%	5	789	+51.163%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-18.182%	10	794	+44.444%
2026-07-22	0.5500	0.5500	0.5500	0.5500	0.000%	2	804	+18.182%
2026-07-21	0.5500	0.5500	0.5500	0.5500	+37.500%	1	804	+18.182%
2026-07-16	0.4000	0.4000	0.4000	0.4000	-24.528%	10	803	+62.500%
2026-06-29	0.5300	0.5300	0.5300	0.5300	-24.286%	1	803	+22.642%
2026-06-26	0.7000	0.7000	0.7000	0.7000	+32.075%	10	804	-7.143%
2026-06-25	0.5300	0.5300	0.5300	0.5300	+10.417%	10	804	+22.642%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-12.727%	2	810	+35.417%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-23.611%	5	810	+18.182%
2026-06-11	0.7000	0.7200	0.7000	0.7200	-24.211%	7	810	-9.722%
2026-06-10	0.9000	0.9500	0.9000	0.9500	+18.750%	4	803	-31.579%
2026-06-09	0.8000	0.8000	0.8000	0.8000	-5.882%	1	803	-18.750%
2026-06-08	0.8600	0.8600	0.8500	0.8500	-10.526%	6	802	-23.529%
2026-06-05	0.9500	0.9500	0.9500	0.9500	-13.636%	1	796	-31.579%
2026-06-04	1.0000	1.1000	1.0000	1.1000	0.000%	20	795	-40.909%
2026-05-28	1.0600	1.1000	1.0600	1.1000	-38.889%	13	775	-40.909%
2026-05-18	1.7500	1.8000	1.7500	1.8000	+2.857%	2	770	-63.889%
2026-05-15	1.7500	1.7500	1.7500	1.7500	+25.000%	1	770	-62.857%
2026-05-14	1.4000	1.4000	1.4000	1.4000	+3.704%	2	770	-53.571%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-6.897%	1	770	-51.852%
2026-05-06	1.6100	1.6300	1.4500	1.4500	-25.641%	5	770	-55.172%
2026-05-01	1.9200	1.9500	1.9200	1.9500	-17.021%	13	766	-66.667%
2026-04-30	2.3500	2.3500	2.3500	2.3500	+4.444%	4	766	-72.340%
2026-04-29	2.2500	2.2500	2.2500	2.2500	+7.143%	1	762	-71.111%
2026-04-28	2.1000	2.1000	2.1000	2.1000	+5.000%	1	763	-69.048%
2026-04-27	2.0000	2.0000	2.0000	2.0000	-16.667%	1	763	-67.500%
2026-04-22	2.0000	2.4000	2.0000	2.4000	+29.730%	4	763	-72.917%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+23.333%	2	764	-64.865%
2026-04-20	1.3500	1.5000	1.3500	1.5000	-15.254%	5	764	-56.667%
2026-04-17	1.6000	1.8400	1.4500	1.7700	-11.500%	70	768	-63.277%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+25.000%	1	790	-67.500%
2026-04-15	1.6000	1.6000	1.6000	1.6000	0.000%	250	789	-59.375%
2026-04-14	1.5700	1.6300	1.5000	1.6000	-32.489%	15	911	-59.375%
2026-04-09	2.3700	2.3700	2.3700	2.3700	+7.727%	1	916	-72.574%
2026-04-08	2.5500	2.5500	2.2000	2.2000	-32.515%	3	917	-70.455%
2026-04-07	3.2000	3.3000	3.2000	3.2600	-6.857%	81	916	-80.061%
2026-03-31	3.5000	3.5000	3.5000	3.5000	-12.500%	2	905	-81.429%
2026-03-30	4.1000	4.3000	4.0000	4.0000	-19.517%	6	905	-83.750%
2026-03-27	4.5900	4.9700	4.5900	4.9700	+14.516%	2	911	-86.922%
2026-03-26	4.3700	4.5200	4.3400	4.3400	+3.333%	6	913	-85.023%
2026-03-25	3.9000	4.2000	3.9000	4.2000	+7.969%	2	917	-84.524%
2026-03-24	3.8000	4.2000	3.8000	3.8900	+2.368%	22	917	-83.290%
2026-03-23	3.1000	3.8000	3.1000	3.8000	+15.152%	56	936	-82.895%
2026-03-20	3.9000	4.0000	3.3000	3.3000	-16.456%	16	914	-80.303%
2026-03-19	3.4000	4.1000	3.4000	3.9500	+43.116%	129	930	-83.544%
2026-03-18	2.8000	2.8000	2.7600	2.7600	0.000%	8	878	-76.449%
2026-03-17	2.7600	2.7600	2.7600	2.7600	-10.968%	1	880	-76.449%
2026-03-16	3.0000	3.1000	3.0000	3.1000	+3.333%	15	881	-79.032%
2026-03-13	2.8500	3.0000	2.8500	3.0000	+11.111%	16	892	-78.333%
2026-03-12	1.3500	2.9000	1.3500	2.7000	+17.391%	12	882	-75.926%
2026-03-11	2.2000	2.3000	2.2000	2.3000	+1.322%	3	888	-71.739%
2026-03-09	2.3700	2.3700	2.2700	2.2700	-6.584%	4	890	-71.366%
2026-03-06	2.8000	2.8000	2.1500	2.4300	-2.800%	8	905	-73.251%
2026-03-05	2.3000	2.5700	2.3000	2.5000	+13.636%	4	909	-74.000%
2026-03-03	2.6000	2.6300	2.2000	2.2000	-8.714%	14	912	-70.455%
2026-03-02	2.4000	2.4500	2.4000	2.4100	+4.783%	4	923	-73.029%
2026-02-27	2.1000	2.3000	2.1000	2.3000	+41.104%	23	927	-71.739%
2026-02-26	1.6300	1.6300	1.6300	1.6300	-3.550%	5	929	-60.123%
2026-02-25	1.7200	1.7200	1.6900	1.6900	+20.714%	3	925	-61.538%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-26.316%	1	925	-53.571%
2026-02-23	1.9000	1.9000	1.9000	1.9000	+9.195%	1	926	-65.789%
2026-02-20	1.7400	1.7400	1.7400	1.7400	+2.353%	3	927	-62.644%
2026-02-19	1.6500	1.8700	1.5500	1.7000	+17.241%	273	927	-61.765%
2026-02-18	1.4500	1.4500	1.4500	1.4500	-1.361%	1	696	-55.172%
2026-02-13	1.2500	1.5200	1.2500	1.4700	+31.250%	13	702	-55.782%
2026-02-12	1.1200	1.1200	1.1200	1.1200	-5.085%	1	702	-41.964%
2026-02-11	1.0000	1.1800	0.9900	1.1800	-4.065%	7	703	-44.915%
2026-02-09	1.2500	1.2500	1.2300	1.2300	-5.385%	22	696	-47.154%
2026-02-06	1.4700	1.4700	1.3000	1.3000	+4.000%	13	674	-50.000%
2026-02-04	1.0000	1.3000	1.0000	1.2500	+10.619%	11	687	-48.000%
2026-02-03	1.2500	1.2500	1.0000	1.1300	+2.727%	4	682	-42.478%
2026-02-02	1.1500	1.2000	1.1000	1.1000	-33.333%	19	678	-40.909%
2026-01-30	1.4500	1.6500	1.4300	1.6500	+17.857%	4	659	-60.606%
2026-01-29	1.5000	1.5000	1.4000	1.4000	+14.754%	9	660	-53.571%
2026-01-28	1.2500	1.2500	1.2200	1.2200	+7.018%	4	653	-46.721%
2026-01-27	1.2500	1.3500	1.0000	1.1400	-15.556%	13	649	-42.982%
2026-01-26	1.3500	1.4000	1.3000	1.3500	+3.846%	61	638	-51.852%
2026-01-23	1.3000	1.4000	1.2500	1.3000	+36.842%	358	579	-50.000%
2026-01-14	0.9500	0.9500	0.9500	0.9500	+21.795%	72	223	-31.579%
2026-01-09	0.7800	0.7800	0.7800	0.7800	-22.000%	5	151	-16.667%
2026-01-06	1.0000	1.0000	1.0000	1.0000	-28.571%	1	151	-35.000%
2025-12-11	1.4000	1.4000	1.4000	1.4000	-26.316%	80	150	-53.571%
2025-12-08	1.9000	1.9000	1.9000	1.9000	-5.000%	70	70	-65.789%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-13.043%	2	2	-67.500%
2025-10-01	2.3000	2.3000	2.3000	2.3000	0.000%	2	2	-71.739%