Dark

RY20270115C200
RY Jan 15 2027 200.00 Call (RY270115C00200000)
option OPRA

EOD

Oct 1, 2026

5.30-39.080%(-3.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.9500	6.9500	5.3000	5.3000	-39.080%	7	1,284	0.000%
2026-09-30	8.7000	8.7000	8.7000	8.7000	-11.224%	1	1,285	-39.080%
2026-09-29	9.8000	9.8000	9.8000	9.8000	-10.909%	2	1,284	-45.918%
2026-09-25	11.0000	11.0000	11.0000	11.0000	+12.245%	140	1,283	-51.818%
2026-09-24	9.8500	9.8500	9.8000	9.8000	-4.854%	5	1,423	-45.918%
2026-09-23	11.9600	11.9600	10.1000	10.3000	-24.265%	28	1,422	-48.544%
2026-09-21	13.0000	13.6000	13.0000	13.6000	+10.569%	200	1,424	-61.029%
2026-09-18	12.3000	12.3000	12.3000	12.3000	-2.381%	10	1,620	-56.911%
2026-09-17	12.5800	12.9500	12.5800	12.6000	+0.800%	10	1,630	-57.937%
2026-09-16	12.5000	12.5000	12.5000	12.5000	-15.541%	1	1,630	-57.600%
2026-09-14	14.8000	14.8000	14.8000	14.8000	-2.632%	100	1,629	-64.189%
2026-09-11	15.0000	15.2000	15.0000	15.2000	-3.185%	41	1,729	-65.132%
2026-09-09	15.7000	15.7000	15.7000	15.7000	-16.489%	1	1,770	-66.242%
2026-09-04	18.8000	18.8000	18.8000	18.8000	-1.053%	2	1,771	-71.809%
2026-09-03	17.9500	19.1300	17.9500	19.0000	+25.000%	176	1,771	-72.105%
2026-09-02	15.2000	15.2000	15.2000	15.2000	+7.118%	100	1,853	-65.132%
2026-08-31	14.2000	14.2000	14.1900	14.1900	-5.084%	2	1,953	-62.650%
2026-08-28	14.9500	14.9500	14.9500	14.9500	+5.356%	1	1,953	-64.548%
2026-08-27	14.1600	14.2000	13.9900	14.1900	-18.448%	17	1,953	-62.650%
2026-08-26	17.4000	17.4000	17.4000	17.4000	+25.180%	30	1,956	-69.540%
2026-08-24	13.9000	13.9000	13.9000	13.9000	-12.303%	2	1,986	-61.871%
2026-08-21	17.0000	17.0000	15.8500	15.8500	-0.252%	5	1,984	-66.562%
2026-08-20	15.8200	15.8900	15.8200	15.8900	-10.226%	5	1,984	-66.646%
2026-08-19	20.9500	20.9500	17.7000	17.7000	-13.659%	16	1,984	-70.056%
2026-08-18	20.5000	20.7000	20.5000	20.5000	-15.984%	8	1,997	-74.146%
2026-08-17	24.3000	24.4000	24.2000	24.4000	+7.965%	78	1,997	-78.279%
2026-08-13	21.7800	22.6000	21.7800	22.6000	+4.630%	3	2,071	-76.549%
2026-08-12	21.2000	21.6000	21.2000	21.6000	+4.854%	3	2,069	-75.463%
2026-08-07	20.6000	20.6000	20.6000	20.6000	+3.000%	2	2,068	-74.272%
2026-08-04	20.2000	20.2000	20.0000	20.0000	-0.498%	9	2,066	-73.500%
2026-08-03	20.1000	20.1000	20.1000	20.1000	-0.495%	15	2,071	-73.632%
2026-07-30	19.8200	20.2000	19.8000	20.2000	+1.000%	3	2,066	-73.762%
2026-07-29	19.5900	20.2500	18.5000	20.0000	-8.257%	115	2,065	-73.500%
2026-07-28	21.8000	21.8000	21.8000	21.8000	+17.204%	1	2,065	-75.688%
2026-07-24	19.6000	19.8000	18.6000	18.6000	0.000%	25	2,066	-71.505%
2026-07-23	18.6000	18.6000	18.6000	18.6000	-7.921%	1	2,043	-71.505%
2026-07-22	20.2000	20.2000	20.2000	20.2000	-1.655%	1	2,043	-73.762%
2026-07-20	20.6800	20.6800	20.3600	20.5400	-16.504%	9	2,043	-74.197%
2026-07-16	24.6000	24.6000	24.6000	24.6000	-0.806%	15	2,048	-78.455%
2026-07-15	23.4000	24.8000	23.4000	24.8000	+14.286%	261	2,063	-78.629%
2026-07-14	21.5000	21.7000	21.3000	21.7000	+10.433%	156	2,324	-75.576%
2026-07-13	20.8000	20.8000	19.6500	19.6500	+0.512%	6	2,479	-73.028%
2026-07-10	19.0000	19.6000	19.0000	19.5500	+1.823%	10	2,474	-72.890%
2026-07-09	19.2000	19.2000	19.2000	19.2000	-3.518%	2	2,466	-72.396%
2026-07-07	19.9000	19.9000	19.9000	19.9000	+10.556%	5	2,464	-73.367%
2026-07-06	17.0000	18.3000	17.0000	18.0000	+11.317%	76	2,459	-70.556%
2026-07-02	17.8000	18.0000	16.1700	16.1700	-15.429%	160	2,249	-67.223%
2026-07-01	18.4000	19.4000	18.4000	19.1200	+5.055%	308	2,249	-72.280%
2026-06-30	17.7000	18.2000	17.5000	18.2000	+18.644%	121	1,943	-70.879%
2026-06-26	15.5000	15.5000	15.3400	15.3400	-5.309%	31	1,822	-65.450%
2026-06-25	16.4000	16.4000	16.2000	16.2000	+9.459%	190	1,792	-67.284%
2026-06-24	15.3000	15.3000	14.8000	14.8000	+0.680%	16	1,607	-64.189%
2026-06-23	15.2000	15.2000	14.7000	14.7000	-3.289%	62	1,593	-63.946%
2026-06-22	15.4000	15.6000	15.2000	15.2000	-1.299%	94	1,641	-65.132%
2026-06-17	15.4000	15.4000	15.4000	15.4000	+9.687%	10	1,537	-65.584%
2026-06-16	14.0400	14.0400	14.0400	14.0400	+5.169%	2	1,537	-62.251%
2026-06-15	13.3000	13.3500	13.1000	13.3500	-9.184%	4	1,535	-60.300%
2026-06-12	14.8000	15.1000	14.7000	14.7000	+5.000%	8	1,535	-63.946%
2026-06-10	14.1000	14.4000	13.5000	14.0000	+8.949%	200	1,535	-62.143%
2026-06-09	12.8000	13.1000	12.4000	12.8500	+8.898%	836	1,338	-58.755%
2026-06-08	12.2000	12.2000	11.8000	11.8000	+4.425%	112	508	-55.085%
2026-06-05	11.1800	11.4000	10.8200	11.3000	-3.584%	210	504	-53.097%
2026-06-04	11.3000	11.7200	11.3000	11.7200	+20.452%	163	304	-54.778%
2026-06-03	9.7300	9.7300	9.7300	9.7300	+14.471%	5	159	-45.529%
2026-06-01	8.4000	8.5000	8.4000	8.5000	+8.974%	5	156	-37.647%
2026-05-28	7.7000	7.8000	7.5000	7.8000	-8.235%	5	153	-32.051%
2026-05-27	8.9000	8.9000	8.5000	8.5000	-9.574%	12	149	-37.647%
2026-05-26	9.0000	9.4000	9.0000	9.4000	+4.444%	11	150	-43.617%
2026-05-22	9.4300	9.4300	9.0000	9.0000	+57.895%	18	149	-41.111%
2026-05-15	5.7000	5.7000	5.7000	5.7000	-1.384%	2	131	-7.018%
2026-05-14	5.8000	6.0000	5.7800	5.7800	+5.091%	8	129	-8.304%
2026-05-13	5.5000	5.5000	5.4000	5.5000	+7.843%	4	128	-3.636%
2026-05-12	5.2000	5.2000	5.0000	5.1000	-5.556%	11	128	+3.922%
2026-05-11	5.5000	5.6000	5.4000	5.4000	-1.818%	7	128	-1.852%
2026-05-07	5.2000	5.5000	5.2000	5.5000	+17.021%	8	115	-3.636%
2026-05-05	4.7000	4.7000	4.7000	4.7000	+10.329%	1	111	+12.766%
2026-05-04	4.7000	4.7800	4.2600	4.2600	-21.111%	7	111	+24.413%
2026-05-01	5.5000	5.5000	5.3000	5.4000	+14.894%	24	84	-1.852%
2026-04-29	5.0000	5.0000	4.7000	4.7000	-4.082%	14	84	+12.766%
2026-04-28	4.8000	4.9000	4.8000	4.9000	+8.889%	4	70	+8.163%
2026-04-27	4.4000	4.5000	4.4000	4.5000	+18.421%	4	69	+17.778%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+2.703%	6	67	+39.474%
2026-04-23	3.5000	4.0000	3.5000	3.7000	0.000%	26	63	+43.243%
2026-04-22	3.9000	3.9000	3.7000	3.7000	-13.953%	8	51	+43.243%
2026-04-21	4.4000	4.4000	4.3000	4.3000	-4.444%	6	38	+23.256%
2026-04-20	3.7000	4.7000	3.7000	4.5000	+111.268%	19	38	+17.778%
2026-04-14	2.1300	2.1300	2.1300	2.1300	-26.552%	10	34	+148.826%
2026-03-03	2.9000	2.9000	2.9000	2.9000	-17.143%	1	25	+82.759%
2026-02-27	3.5000	3.5000	3.5000	3.5000	-20.455%	5	25	+51.429%
2026-02-09	3.4000	4.4000	3.4000	4.4000	+41.935%	17	20	+20.455%
2026-02-03	3.1000	3.1000	3.1000	3.1000	+34.783%	1	8	+70.968%
2025-12-22	3.0000	3.0000	2.3000	2.3000	-11.538%	6	1	+130.435%
2025-12-16	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	+103.846%