Dark

Check out our Dark Pool Levels

RCL
Royal Caribbean Group
stock NYSE

Market Open

Jul 17, 2026 2:00:07 PM EDT

287.31USD-2.259%(-6.64)1,182,588

282.85Bid 287.35Ask 4.50Spread

Pre-market

Jul 17, 2026 9:26:30 AM EDT

286.86USD-2.412%(-7.09)5,698

After-hours

Jul 16, 2026 4:10:30 PM EDT

293.95USD+0.037%(+0.11)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
91	849	993	2,439

RCL Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

RCL Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

RCL Aug 21, 2026 Exp. - Max Pain @ $310.00

Puts

Calls

RCL Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
470 C	1.05	0%	1	1	06-29	RCL260821C00470000
460 C	0.20	0%	2	2	07-06	RCL260821C00460000
450 C	1.05	0%	1	1	06-18	RCL260821C00450000
440 C	1.80	0%	1	1	06-29	RCL260821C00440000
430 C	0.10	-94.65%	1	2	07-13	RCL260821C00430000
420 C	2.90	0%	9	9	06-26	RCL260821C00420000
410 C	2.90	-0.68%	12	12	06-30	RCL260821C00410000
400 C	3.20	-15.79%	5	6	06-23	RCL260821C00400000
390 C	1.20	-3.23%	15	21	07-13	RCL260821C00390000
380 C	1.24	-86.07%	1	7	07-16	RCL260821C00380000
370 C	1.61	-30.00%	2	26	07-16	RCL260821C00370000
360 C	2.20	-31.68%	1	84	07-16	RCL260821C00360000
350 C	3.20	0.00%	5	120	07-16	RCL260821C00350000
340 C	4.35	-5.43%	3	55	07-16	RCL260821C00340000
330 C	6.65	+10.83%	13	93	07-16	RCL260821C00330000
320 C	8.45	-8.94%	2	132	07-16	RCL260821C00320000
310 C	12.00	-5.96%	7	123	07-16	RCL260821C00310000
300 C	14.98	-6.38%	1	80	07-16	RCL260821C00300000
290 C	19.20	-9.00%	1	74	07-16	RCL260821C00290000
280 C	28.54	-3.22%	1	26	07-15	RCL260821C00280000
270 C	34.22	+24.44%	4	18	07-15	RCL260821C00270000
260 C	35.95	-16.40%	1	17	07-14	RCL260821C00260000
250 C	0	0%	0			RCL260821C00250000
240 C	51.30	-40.44%	1	2	07-09	RCL260821C00240000
230 C	82.30	0%	1	0	07-02	RCL260821C00230000
220 C	93.00	0%	1	1	06-22	RCL260821C00220000
210 C	81.70	0%	1	1	06-23	RCL260821C00210000
200 C	87.77	-2.48%	1	23	07-14	RCL260821C00200000
195 C	98.50	0%	2	2	07-16	RCL260821C00195000
190 C	121.50	0%	1	1	06-22	RCL260821C00190000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
470 P	0	0%	0			RCL260821P00470000
460 P	156.23	0%	1	0	07-02	RCL260821P00460000
450 P	0	0%	0			RCL260821P00450000
440 P	123.50	0%	1	0	07-01	RCL260821P00440000
430 P	135.50	+18.86%	1	10	07-13	RCL260821P00430000
420 P	0	0%	0			RCL260821P00420000
410 P	0	0%	0			RCL260821P00410000
400 P	0	0%	0			RCL260821P00400000
390 P	0	0%	0			RCL260821P00390000
380 P	0	0%	0			RCL260821P00380000
370 P	60.50	0%	5	5	07-01	RCL260821P00370000
360 P	0	0%	0			RCL260821P00360000
350 P	0	0%	0			RCL260821P00350000
340 P	31.70	-4.52%	2	3	06-29	RCL260821P00340000
330 P	46.90	-3.50%	4	17	07-09	RCL260821P00330000
320 P	41.09	+19.45%	5	131	07-15	RCL260821P00320000
310 P	33.50	+16.72%	5	216	07-15	RCL260821P00310000
300 P	23.50	-13.28%	39	336	07-15	RCL260821P00300000
290 P	19.10	+5.00%	136	275	07-16	RCL260821P00290000
280 P	12.52	-7.26%	2	359	07-16	RCL260821P00280000
270 P	10.34	+6.71%	1	199	07-16	RCL260821P00270000
260 P	6.80	-4.23%	3	186	07-16	RCL260821P00260000
250 P	5.40	+8.00%	33	540	07-16	RCL260821P00250000
240 P	3.60	-3.74%	6	118	07-16	RCL260821P00240000
230 P	2.64	+20.00%	7	120	07-16	RCL260821P00230000
220 P	1.50	-33.33%	7	115	07-15	RCL260821P00220000
210 P	1.61	+3.21%	538	406	07-14	RCL260821P00210000
200 P	1.07	-12.30%	213	170	07-14	RCL260821P00200000
195 P	0.94	-33.80%	98	93	07-14	RCL260821P00195000
190 P	0.40	-46.67%	2	133	07-16	RCL260821P00190000

Share