Dark

Check out our Dark Pool Levels

RCL
Royal Caribbean Group
stock NYSE

At Close

Sep 25, 2026 3:59:58 PM EDT

242.79USD+1.596%(+3.81)2,696,553

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:30 AM EDT

242.01USD+1.268%(+3.03)22,740

After-hours

Sep 25, 2026 4:43:30 PM EDT

242.70USD-0.039%(-0.09)1,466

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 19, 2029View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
103	147	16	179

RCL Jan 19, 2029 Exp. - Volume by Strike

Puts

Calls

RCL Jan 19, 2029 Exp. - Open Interest by Strike

Puts

Calls

RCL Jan 19, 2029 Exp. - Max Pain @ $200.00

Puts

Calls

RCL Jan 19, 2029 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
390 C	30.00	+25.00%	3	26	09-24	RCL290119C00390000
380 C	24.38	-13.73%	7	7	09-23	RCL290119C00380000
370 C	25.30	-27.88%	6	10	09-23	RCL290119C00370000
360 C	30.51	-15.44%	1	3	09-23	RCL290119C00360000
350 C	34.00	+13.33%	1	1	09-24	RCL290119C00350000
340 C	0	0%	0			RCL290119C00340000
330 C	39.00	-12.06%	1	12	09-24	RCL290119C00330000
320 C	43.74	-1.82%	1	10	09-24	RCL290119C00320000
310 C	37.00	-27.80%	3	12	09-23	RCL290119C00310000
300 C	48.67	+20.17%	2	9	09-24	RCL290119C00300000
290 C	41.45	-22.80%	3	4	09-23	RCL290119C00290000
280 C	46.50	-9.00%	4	10	09-23	RCL290119C00280000
270 C	63.87	+2.54%	2	9	09-17	RCL290119C00270000
260 C	64.50	+0.78%	1	3	09-21	RCL290119C00260000
250 C	56.80	-1.90%	11	31	09-23	RCL290119C00250000
240 C	68.34	+15.83%	1	4	09-24	RCL290119C00240000
230 C	67.90	+4.46%	1	14	09-24	RCL290119C00230000
220 C	71.32	+8.24%	4	11	09-24	RCL290119C00220000
210 C	0	0%	0			RCL290119C00210000
200 C	75.50	-7.98%	4	20	09-23	RCL290119C00200000
195 C	0	0%	0			RCL290119C00195000
190 C	0	0%	0			RCL290119C00190000
185 C	86.09	0%	3	3	09-22	RCL290119C00185000
180 C	85.00	-6.59%	7	9	09-23	RCL290119C00180000
175 C	101.30	+15.97%	1	1	09-24	RCL290119C00175000
170 C	110.22	0%	1	1	09-14	RCL290119C00170000
165 C	114.70	0%	1	1	09-14	RCL290119C00165000
160 C	0	0%	0			RCL290119C00160000
155 C	115.22	0%	30	30	09-21	RCL290119C00155000
150 C	98.98	-17.25%	1	6	09-23	RCL290119C00150000
145 C	0	0%	0			RCL290119C00145000
140 C	0	0%	0			RCL290119C00140000
135 C	0	0%	0			RCL290119C00135000
130 C	124.00	+12.01%	3	3	09-24	RCL290119C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
390 P	0	0%	0			RCL290119P00390000
380 P	0	0%	0			RCL290119P00380000
370 P	0	0%	0			RCL290119P00370000
360 P	0	0%	0			RCL290119P00360000
350 P	0	0%	0			RCL290119P00350000
340 P	0	0%	0			RCL290119P00340000
330 P	0	0%	0			RCL290119P00330000
320 P	0	0%	0			RCL290119P00320000
310 P	0	0%	0			RCL290119P00310000
300 P	93.62	+1.38%	1	4	09-24	RCL290119P00300000
290 P	74.89	-5.80%	1	2	09-22	RCL290119P00290000
280 P	79.43	+7.77%	2	4	09-22	RCL290119P00280000
270 P	73.15	+6.31%	1	2	09-22	RCL290119P00270000
260 P	0	0%	0			RCL290119P00260000
250 P	58.25	+2.84%	2	4	09-15	RCL290119P00250000
240 P	55.62	0%	1	1	09-24	RCL290119P00240000
230 P	51.00	0%	1	1	09-22	RCL290119P00230000
220 P	0	0%	0			RCL290119P00220000
210 P	43.75	+12.38%	15	5	09-23	RCL290119P00210000
200 P	35.50	-7.07%	3	32	09-24	RCL290119P00200000
195 P	33.90	-8.38%	2	9	09-24	RCL290119P00195000
190 P	32.14	0%	2	0	09-24	RCL290119P00190000
185 P	32.03	0%	113	113	09-23	RCL290119P00185000
180 P	28.10	+8.49%	4	5	09-24	RCL290119P00180000
175 P	26.60	-8.28%	1	6	09-24	RCL290119P00175000
170 P	0	0%	0			RCL290119P00170000
165 P	0	0%	0			RCL290119P00165000
160 P	0	0%	0			RCL290119P00160000
155 P	0	0%	0			RCL290119P00155000
150 P	19.50	0%	4	4	09-23	RCL290119P00150000
145 P	0	0%	0			RCL290119P00145000
140 P	0	0%	0			RCL290119P00140000
135 P	0	0%	0			RCL290119P00135000
130 P	13.20	+5.18%	1	3	09-22	RCL290119P00130000

Share