Dark

RCL
Royal Caribbean Group
stock NYSE

Market Open

Jul 17, 2026 1:37:35 PM EDT

288.31USD-1.919%(-5.64)1,122,770

287.93Bid 288.64Ask 0.71Spread

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
429	1,754	689	3,610

RCL Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

RCL Dec 18, 2026 Exp. - Max Pain @ $290.00

Puts

Calls

RCL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
520 C	2.80	-30.17%	1	12	07-02	RCL261218C00520000
510 C	4.60	+109.09%	1	4	06-30	RCL261218C00510000
500 C	1.65	-66.67%	3	7	07-08	RCL261218C00500000
490 C	2.00	-27.27%	1	12	07-09	RCL261218C00490000
480 C	2.15	-25.35%	1	4	07-15	RCL261218C00480000
470 C	2.30	-82.90%	2	3	05-20	RCL261218C00470000
460 C	3.17	-13.86%	1	9	07-08	RCL261218C00460000
450 C	3.59	-61.27%	1	18	07-08	RCL261218C00450000
440 C	4.30	-55.67%	3	83	07-08	RCL261218C00440000
430 C	12.80	+81.05%	9	20	06-16	RCL261218C00430000
420 C	6.21	-1.43%	3	19	07-16	RCL261218C00420000
410 C	7.30	+15.87%	3	76	07-15	RCL261218C00410000
400 C	7.20	-27.57%	2	63	07-07	RCL261218C00400000
390 C	8.85	+9.26%	1	177	07-16	RCL261218C00390000
380 C	9.70	-19.17%	1	274	07-16	RCL261218C00380000
370 C	12.50	-3.85%	19	188	07-16	RCL261218C00370000
360 C	14.60	-2.67%	16	108	07-16	RCL261218C00360000
350 C	17.00	-5.03%	8	197	07-16	RCL261218C00350000
340 C	19.10	-7.73%	1	54	07-16	RCL261218C00340000
330 C	20.30	-0.49%	1	70	07-15	RCL261218C00330000
320 C	24.40	-16.72%	1	71	07-14	RCL261218C00320000
310 C	30.40	-8.65%	2	88	07-16	RCL261218C00310000
300 C	36.27	+14.24%	1	107	07-15	RCL261218C00300000
290 C	40.20	-2.07%	50	90	07-16	RCL261218C00290000
280 C	38.50	-9.20%	4	90	07-14	RCL261218C00280000
270 C	51.40	-5.04%	1	86	07-15	RCL261218C00270000
260 C	57.70	+11.09%	1	35	07-15	RCL261218C00260000
250 C	64.00	+15.38%	1	119	07-13	RCL261218C00250000
240 C	94.40	-0.32%	2	13	06-29	RCL261218C00240000
230 C	109.70	+4.98%	2	9	06-25	RCL261218C00230000
220 C	108.10	+47.78%	1	10	06-30	RCL261218C00220000
210 C	81.40	+29.21%	2	4	05-27	RCL261218C00210000
200 C	106.20	+43.51%	2	14	06-03	RCL261218C00200000
195 C	80.70	0%	1	1	04-28	RCL261218C00195000
190 C	79.18	-19.16%	17	15	05-20	RCL261218C00190000
185 C	102.20	+14.77%	10	10	05-06	RCL261218C00185000
180 C	115.10	+49.67%	1	2	06-23	RCL261218C00180000
175 C	124.77	+30.51%	1	1	06-03	RCL261218C00175000
170 C	0	0%	0			RCL261218C00170000
165 C	0	0%	0			RCL261218C00165000
160 C	124.09	0%	1	1	03-24	RCL261218C00160000
155 C	142.30	0%	1	1	07-06	RCL261218C00155000
150 C	0	0%	0			RCL261218C00150000
145 C	133.53	+13.33%	1	1	11-12	RCL261218C00145000
140 C	0	0%	0			RCL261218C00140000
135 C	129.91	0%	2	1	05-21	RCL261218C00135000
130 C	165.40	+33.39%	1	14	06-05	RCL261218C00130000
125 C	153.58	-11.63%	1	2	04-06	RCL261218C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
520 P	0	0%	0			RCL261218P00520000
510 P	0	0%	0			RCL261218P00510000
500 P	227.40	0%	1	1	03-18	RCL261218P00500000
490 P	217.70	+30.36%	1	1	03-18	RCL261218P00490000
480 P	200.10	0%	2	2	03-17	RCL261218P00480000
470 P	190.65	0%	1	1	03-17	RCL261218P00470000
460 P	0	0%	0			RCL261218P00460000
450 P	139.50	0%	1	1	06-16	RCL261218P00450000
440 P	155.00	0%	1	1	07-10	RCL261218P00440000
430 P	145.50	-1.36%	2	4	07-10	RCL261218P00430000
420 P	143.00	0%	1	1	07-08	RCL261218P00420000
410 P	112.35	+17.64%	1	2	02-19	RCL261218P00410000
400 P	117.00	0%	1	1	07-14	RCL261218P00400000
390 P	0	0%	0			RCL261218P00390000
380 P	105.00	-22.96%	1	2	07-08	RCL261218P00380000
370 P	94.00	+25.33%	2	21	07-07	RCL261218P00370000
360 P	57.20	-19.20%	5	16	06-25	RCL261218P00360000
350 P	72.80	+27.72%	3	20	07-15	RCL261218P00350000
340 P	65.30	-4.82%	6	36	07-15	RCL261218P00340000
330 P	58.40	+27.79%	4	37	07-15	RCL261218P00330000
320 P	51.30	+1.99%	6	21	07-15	RCL261218P00320000
310 P	46.40	+5.22%	8	123	07-16	RCL261218P00310000
300 P	40.60	-1.46%	4	199	07-16	RCL261218P00300000
290 P	39.58	+14.72%	1	199	07-07	RCL261218P00290000
280 P	31.60	-8.27%	1	267	07-10	RCL261218P00280000
270 P	26.80	-10.37%	3	93	07-09	RCL261218P00270000
260 P	20.10	-14.10%	1	114	07-15	RCL261218P00260000
250 P	17.40	-11.68%	5	176	07-16	RCL261218P00250000
240 P	15.60	+39.29%	1	279	07-06	RCL261218P00240000
230 P	11.60	-10.08%	12	201	07-13	RCL261218P00230000
220 P	9.25	-11.06%	1	318	07-16	RCL261218P00220000
210 P	7.60	-22.45%	1	295	07-13	RCL261218P00210000
200 P	7.32	-3.68%	2	317	07-09	RCL261218P00200000
195 P	4.70	-5.24%	3	75	06-29	RCL261218P00195000
190 P	5.10	-19.05%	2	42	07-16	RCL261218P00190000
185 P	5.00	+13.64%	2	74	07-14	RCL261218P00185000
180 P	4.50	-0.66%	4	23	07-14	RCL261218P00180000
175 P	4.50	+27.12%	2	33	07-07	RCL261218P00175000
170 P	3.40	-4.49%	1	28	07-14	RCL261218P00170000
165 P	3.00	-6.25%	1	8	07-14	RCL261218P00165000
160 P	8.51	+5.06%	1	21	03-20	RCL261218P00160000
155 P	4.00	-9.09%	2	13	06-02	RCL261218P00155000
150 P	1.75	-63.92%	5	69	07-15	RCL261218P00150000
145 P	1.85	-58.89%	3	134	07-09	RCL261218P00145000
140 P	1.55	+3.33%	1	60	06-22	RCL261218P00140000
135 P	2.77	-23.90%	1	3	06-03	RCL261218P00135000
130 P	1.31	-57.33%	1	124	06-25	RCL261218P00130000
125 P	1.00	-30.56%	2	843	07-16	RCL261218P00125000

document.getElementById("yCRFCX").onerror = function(){this.style.display='none';}; .dark-mode .mvY5hM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvY5hM{ color: #333333; background-color: white; border: 2px solid #333333; }RCLRoyal Caribbean Groupstock NYSE

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

RCL Dec 18, 2026 Exp. - Max Pain @ $290.00

RCL
Royal Caribbean Group
stock NYSE