Dark

RCL
Royal Caribbean Group
stock NYSE

At Close

Jul 17, 2026 3:59:58 PM EDT

287.02USD-2.358%(-6.93)2,357,187

271.85Bid 304.41Ask 32.56Spread

Pre-market

Jul 17, 2026 9:26:30 AM EDT

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

After-hours

Jul 17, 2026 4:10:30 PM EDT

286.96USD-0.021%(-0.06)433,350

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
800	7,921	9,115	30,919

RCL Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

RCL Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

RCL Sep 18, 2026 Exp. - Max Pain @ $300.00

Puts

Calls

RCL Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
520 C	0.25	-50.00%	2	77	07-10	RCL260918C00520000
500 C	1.00	+33.33%	1	81	07-07	RCL260918C00500000
490 C	0.30	-83.05%	1	47	07-14	RCL260918C00490000
480 C	1.25	-30.56%	2	9	07-01	RCL260918C00480000
470 C	1.40	+94.44%	4	21	07-01	RCL260918C00470000
460 C	0.45	-10.00%	2	17	07-15	RCL260918C00460000
450 C	2.10	+35.48%	1	18	06-30	RCL260918C00450000
440 C	1.40	-41.67%	1	47	07-01	RCL260918C00440000
430 C	1.10	-12.00%	9	31	07-09	RCL260918C00430000
420 C	1.70	+26.87%	1	33	07-15	RCL260918C00420000
410 C	6.20	-11.43%	1	41	06-26	RCL260918C00410000
400 C	1.65	-68.75%	1	52	07-14	RCL260918C00400000
390 C	2.75	+7.84%	3	240	07-08	RCL260918C00390000
380 C	3.30	+17.86%	1	134	07-13	RCL260918C00380000
370 C	4.70	+11.90%	5	156	07-13	RCL260918C00370000
360 C	5.90	+3.51%	4	321	07-15	RCL260918C00360000
350 C	6.53	-10.55%	1	618	07-15	RCL260918C00350000
340 C	8.50	+1.80%	1	416	07-16	RCL260918C00340000
330 C	8.50	-33.07%	34	3,443	07-14	RCL260918C00330000
320 C	12.40	+2.90%	2	466	07-16	RCL260918C00320000
310 C	17.70	+0.68%	9	818	07-16	RCL260918C00310000
300 C	21.90	-1.79%	110	417	07-16	RCL260918C00300000
290 C	24.50	-11.23%	41	418	07-16	RCL260918C00290000
280 C	31.53	+18.53%	80	199	07-16	RCL260918C00280000
270 C	37.40	+16.88%	20	76	07-15	RCL260918C00270000
260 C	49.90	+15.51%	1	151	07-13	RCL260918C00260000
250 C	50.15	+7.48%	1	94	07-16	RCL260918C00250000
240 C	60.70	+18.00%	1	125	07-15	RCL260918C00240000
230 C	65.00	+12.61%	1	22	07-09	RCL260918C00230000
220 C	72.45	-10.30%	1	13	07-06	RCL260918C00220000
210 C	81.65	-33.07%	1	33	07-06	RCL260918C00210000
200 C	85.50	-31.33%	1	20	07-08	RCL260918C00200000
195 C	124.60	+78.25%	1	3	07-01	RCL260918C00195000
190 C	107.70	-16.83%	2	36	07-13	RCL260918C00190000
185 C	0	0%	0			RCL260918C00185000
180 C	116.00	+3.20%	1	2	06-03	RCL260918C00180000
175 C	144.00	+56.78%	1	4	07-01	RCL260918C00175000
170 C	126.70	0%	1	1	03-02	RCL260918C00170000
165 C	133.81	-19.83%	1	1	03-02	RCL260918C00165000
160 C	120.83	+9.50%	3	1	05-27	RCL260918C00160000
155 C	132.38	-7.78%	11	0	05-29	RCL260918C00155000
150 C	96.60	-35.77%	1	4	05-20	RCL260918C00150000
145 C	151.30	+21.53%	1	3	07-13	RCL260918C00145000
140 C	148.90	-4.67%	1	3	07-14	RCL260918C00140000
135 C	153.00	-6.56%	1	3	04-17	RCL260918C00135000
130 C	0	0%	0			RCL260918C00130000
125 C	120.77	-31.90%	1	2	05-20	RCL260918C00125000
120 C	191.20	+7.11%	1	4	06-17	RCL260918C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
520 P	220.10	0%	1	0	04-08	RCL260918P00520000
500 P	205.80	+31.08%	1	1	03-03	RCL260918P00500000
490 P	172.90	-14.62%	1	0	06-29	RCL260918P00490000
480 P	191.10	0%	2	0	07-13	RCL260918P00480000
470 P	182.60	-1.03%	1	1	06-23	RCL260918P00470000
460 P	166.50	+16.03%	1	1	07-06	RCL260918P00460000
450 P	163.00	+4.15%	1	2	07-14	RCL260918P00450000
440 P	132.50	0%	1	0	06-17	RCL260918P00440000
430 P	114.00	-24.48%	1	1	07-01	RCL260918P00430000
420 P	112.50	-0.88%	1	2	06-22	RCL260918P00420000
410 P	131.50	+33.50%	1	3	07-08	RCL260918P00410000
400 P	95.50	-29.26%	1	11	07-02	RCL260918P00400000
390 P	85.50	+20.59%	1	32	06-22	RCL260918P00390000
380 P	68.82	+4.27%	1	7	09-12	RCL260918P00380000
370 P	86.50	-13.15%	1	138	07-10	RCL260918P00370000
360 P	97.72	+91.57%	2	19	05-01	RCL260918P00360000
350 P	68.50	+41.24%	1	65	07-10	RCL260918P00350000
340 P	52.00	-8.77%	10	46	07-13	RCL260918P00340000
330 P	44.40	-11.38%	5	208	07-13	RCL260918P00330000
320 P	41.00	-10.09%	2	125	07-15	RCL260918P00320000
310 P	37.40	+14.37%	5	297	07-14	RCL260918P00310000
300 P	28.70	+1.41%	2	392	07-16	RCL260918P00300000
290 P	23.80	+9.68%	3	7,764	07-16	RCL260918P00290000
280 P	18.70	+1.63%	5	888	07-16	RCL260918P00280000
270 P	14.60	0.00%	2	8,296	07-16	RCL260918P00270000
260 P	11.00	-1.26%	9	8,470	07-15	RCL260918P00260000
250 P	8.25	-1.20%	114	5,069	07-16	RCL260918P00250000
240 P	6.45	+2.71%	2	2,148	07-16	RCL260918P00240000
230 P	4.50	-18.18%	1	1,110	07-13	RCL260918P00230000
220 P	4.10	-19.61%	448	1,040	07-14	RCL260918P00220000
210 P	4.00	+29.03%	1	403	07-07	RCL260918P00210000
200 P	1.95	-18.41%	2	342	07-16	RCL260918P00200000
195 P	1.60	-52.94%	1	470	07-15	RCL260918P00195000
190 P	1.80	-9.09%	10	75	07-14	RCL260918P00190000
185 P	1.50	-41.18%	20	569	07-02	RCL260918P00185000
180 P	1.62	-31.06%	2	48	06-23	RCL260918P00180000
175 P	0.95	-57.78%	2	43	07-14	RCL260918P00175000
170 P	1.65	+73.68%	1	25	06-23	RCL260918P00170000
165 P	1.05	-60.82%	5	14	06-23	RCL260918P00165000
160 P	0.69	-46.92%	2	610	07-13	RCL260918P00160000
155 P	0.77	+40.00%	6	72	06-23	RCL260918P00155000
150 P	0.39	-22.00%	1	205	07-13	RCL260918P00150000
145 P	0.46	+9.52%	1	474	07-02	RCL260918P00145000
140 P	1.00	-28.06%	1	18	06-04	RCL260918P00140000
135 P	0.45	-66.42%	5	110	06-22	RCL260918P00135000
130 P	0.25	-54.55%	2	26	07-01	RCL260918P00130000
125 P	0.20	-20.00%	2	68	07-01	RCL260918P00125000
120 P	0.65	+333.33%	1	326	07-08	RCL260918P00120000

document.getElementById("V5nYR7").onerror = function(){this.style.display='none';}; .dark-mode .bD42PJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bD42PJ{ color: #333333; background-color: white; border: 2px solid #333333; }RCLRoyal Caribbean Groupstock NYSE

RCL Sep 18, 2026 Exp. - Open Interest by Strike

RCL Sep 18, 2026 Exp. - Max Pain @ $300.00

RCL
Royal Caribbean Group
stock NYSE