Dark

RY20270115C220
RY Jan 15 2027 220.00 Call (RY270115C00220000)
option OPRA

EOD

Oct 1, 2026

1.45-33.486%(-0.73)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8400	2.1800	1.4500	1.4500	-33.486%	7	1,589	0.000%
2026-09-30	2.1800	2.1800	2.1800	2.1800	-22.143%	6	1,584	-33.486%
2026-09-29	2.7600	2.8000	2.7600	2.8000	-15.152%	4	1,584	-48.214%
2026-09-28	3.3000	3.4000	3.2000	3.3000	+3.125%	13	1,583	-56.061%
2026-09-25	3.0000	3.2000	3.0000	3.2000	+12.281%	34	1,581	-54.688%
2026-09-24	2.7500	3.0000	2.5800	2.8500	-5.000%	139	1,581	-49.123%
2026-09-23	3.8000	3.9000	3.0000	3.0000	-21.053%	33	1,669	-51.667%
2026-09-22	4.1000	4.1000	3.8000	3.8000	-19.149%	6	1,645	-61.842%
2026-09-21	4.7000	4.7000	4.7000	4.7000	+17.500%	101	1,641	-69.149%
2026-09-18	3.9000	4.0000	3.9000	4.0000	-1.235%	4	1,694	-63.750%
2026-09-17	4.0300	4.5300	4.0300	4.0500	-6.032%	5	1,690	-64.198%
2026-09-15	4.3100	4.3100	4.3100	4.3100	-8.298%	16	1,690	-66.357%
2026-09-14	5.1000	5.3500	4.7000	4.7000	-11.321%	7	1,690	-69.149%
2026-09-11	5.3000	5.3000	5.3000	5.3000	-13.115%	5	1,688	-72.642%
2026-09-09	6.1000	6.1000	6.0000	6.1000	-19.737%	8	1,688	-76.230%
2026-09-08	7.6000	7.6000	7.5000	7.6000	-6.173%	5	1,684	-80.921%
2026-09-04	8.2000	8.2000	8.1000	8.1000	-4.706%	3	1,676	-82.099%
2026-09-03	7.7100	8.5000	7.7100	8.5000	+54.545%	6	1,676	-82.941%
2026-09-02	5.8000	6.1000	5.5000	5.5000	0.000%	224	1,674	-73.636%
2026-09-01	4.3000	5.5000	4.3000	5.5000	-3.339%	4	1,874	-73.636%
2026-08-28	6.3000	6.3000	5.6000	5.6900	+0.530%	52	1,874	-74.517%
2026-08-27	6.0000	6.0000	5.3000	5.6600	-25.526%	53	1,829	-74.382%
2026-08-26	7.4000	7.6000	7.4000	7.6000	+5.556%	14	1,818	-80.921%
2026-08-25	6.8000	7.4000	6.8000	7.2000	+18.033%	24	1,813	-79.861%
2026-08-24	6.2000	6.6000	5.4000	6.1000	-6.154%	65	1,814	-76.230%
2026-08-21	7.1000	7.1000	6.5000	6.5000	-4.412%	67	1,760	-77.692%
2026-08-20	6.7600	7.1000	6.7000	6.8000	-10.644%	76	1,801	-78.676%
2026-08-19	9.1200	9.1200	7.6000	7.6100	-18.610%	37	1,747	-80.946%
2026-08-18	10.3000	10.3000	9.3500	9.3500	-17.982%	40	1,722	-84.492%
2026-08-17	12.5000	12.5000	11.1900	11.4000	+1.786%	286	1,689	-87.281%
2026-08-14	11.6100	11.6100	11.2000	11.2000	-0.885%	118	1,408	-87.054%
2026-08-13	11.4000	11.4000	11.3000	11.3000	+9.709%	57	1,444	-87.168%
2026-08-12	10.3000	10.3000	10.3000	10.3000	+3.000%	10	1,442	-85.922%
2026-08-10	10.3000	10.3000	10.0000	10.0000	+5.263%	11	1,432	-85.500%
2026-08-07	9.4000	9.5000	9.4000	9.5000	-9.524%	27	1,423	-84.737%
2026-08-05	10.5000	10.5000	10.5000	10.5000	+10.526%	1	1,444	-86.190%
2026-08-04	10.0000	10.0000	9.5000	9.5000	+3.261%	9	1,443	-84.737%
2026-08-03	9.4000	9.6000	9.2000	9.2000	-3.158%	14	1,437	-84.239%
2026-07-31	9.8000	9.8000	9.5000	9.5000	+7.955%	39	1,430	-84.737%
2026-07-29	8.9000	9.0000	8.8000	8.8000	-14.563%	47	1,392	-83.523%
2026-07-28	8.8000	10.6000	8.8000	10.3000	+13.187%	95	1,347	-85.922%
2026-07-27	8.6000	9.1000	8.4400	9.1000	+8.333%	207	1,252	-84.066%
2026-07-24	8.4000	8.4000	8.4000	8.4000	-6.145%	10	1,045	-82.738%
2026-07-23	9.4000	9.4000	8.8000	8.9500	-6.868%	28	1,035	-83.799%
2026-07-22	9.6100	9.6100	9.6100	9.6100	+1.158%	1	1,016	-84.912%
2026-07-21	9.5000	9.5000	9.5000	9.5000	-5.000%	3	1,017	-84.737%
2026-07-20	11.8800	11.8800	9.9000	10.0000	-21.260%	67	1,016	-85.500%
2026-07-17	12.4000	13.3000	12.4000	12.7000	+5.220%	60	978	-88.583%
2026-07-16	12.0000	13.2000	12.0000	12.0700	-3.594%	64	933	-87.987%
2026-07-15	10.8000	12.5200	10.8000	12.5200	+16.465%	369	878	-88.419%
2026-07-14	10.4000	10.8000	10.0600	10.7500	+19.710%	312	594	-86.512%
2026-07-13	8.9800	8.9800	8.9800	8.9800	-1.319%	1	467	-83.853%
2026-07-10	9.0000	9.2000	9.0000	9.1000	+4.598%	16	467	-84.066%
2026-07-09	8.8000	9.0000	8.7000	8.7000	+12.987%	20	457	-83.333%
2026-07-08	7.7000	7.7000	7.7000	7.7000	-14.444%	1	444	-81.169%
2026-07-07	9.0000	9.0000	9.0000	9.0000	+26.761%	1	444	-83.889%
2026-07-06	7.1000	7.1000	7.1000	7.1000	-4.054%	1	444	-79.577%
2026-07-02	7.4000	7.4000	7.4000	7.4000	-12.941%	50	443	-80.405%
2026-07-01	8.8000	9.1000	8.5000	8.5000	+6.250%	60	443	-82.941%
2026-06-30	8.2900	8.2900	8.0000	8.0000	+14.613%	12	442	-81.875%
2026-06-29	6.8000	7.2000	5.9000	6.9800	+12.581%	21	441	-79.226%
2026-06-26	6.5000	6.5000	6.1000	6.2000	-6.061%	5	435	-76.613%
2026-06-25	6.6000	6.6000	6.6000	6.6000	+3.125%	1	438	-78.030%
2026-06-24	6.4000	6.4000	6.4000	6.4000	+1.587%	5	443	-77.344%
2026-06-23	6.3000	6.3000	6.3000	6.3000	-5.689%	2	443	-76.984%
2026-06-22	5.9000	6.7000	5.9000	6.6800	-1.765%	35	443	-78.293%
2026-06-17	6.9000	6.9000	6.8000	6.8000	+30.769%	5	419	-78.676%
2026-06-16	6.3000	6.3000	5.2000	5.2000	+4.000%	101	419	-72.115%
2026-06-15	5.5000	5.5000	5.0000	5.0000	-16.667%	205	105	-71.000%
2026-06-12	5.6300	6.5000	5.6300	6.0000	+20.000%	17	105	-75.833%
2026-06-11	5.1000	5.1000	5.0000	5.0000	-15.398%	6	105	-71.000%
2026-06-10	6.1000	6.1000	5.9100	5.9100	+23.125%	32	105	-75.465%
2026-06-09	4.8000	4.8000	4.8000	4.8000	+2.128%	10	85	-69.792%
2026-06-08	4.6000	4.7000	4.6000	4.7000	-4.082%	5	76	-69.149%
2026-06-05	4.9000	4.9000	4.9000	4.9000	+52.648%	11	74	-70.408%
2026-06-03	3.2300	3.2300	3.2100	3.2100	-1.231%	5	63	-54.829%
2026-06-02	3.2500	3.2500	3.2500	3.2500	+18.182%	5	66	-55.385%
2026-06-01	2.8500	2.8500	2.7500	2.7500	+7.843%	12	66	-47.273%
2026-05-29	2.5500	2.5500	2.5500	2.5500	-3.774%	2	54	-43.137%
2026-05-28	2.6500	2.6500	2.6000	2.6500	-11.667%	3	52	-45.283%
2026-05-27	3.3000	3.4300	3.0000	3.0000	+1.695%	25	49	-51.667%
2026-05-26	3.2000	3.5000	2.9500	2.9500	-13.235%	15	34	-50.847%
2026-05-22	3.3000	3.4000	3.3000	3.4000	+58.140%	12	22	-57.353%
2026-05-19	2.1500	2.1500	2.1500	2.1500	-11.523%	4	12	-32.558%
2026-05-18	2.4300	2.4300	2.4300	2.4300	+24.615%	7	12	-40.329%
2026-05-15	1.9500	1.9500	1.9500	1.9500	+39.286%	1	12	-25.641%
2026-05-11	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	+3.571%