Dark

RCL20260918C270
RCL Sep 18 2026 270.00 Call (RCL260918C00270000)
option OPRA

EOD

Jul 15, 2026

37.40+16.875%(+5.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	32.8000	37.4000	32.8000	37.4000	+16.875%	20	76	0.000%
2026-07-14	32.0000	32.0000	32.0000	32.0000	-10.112%	5	76	+16.875%
2026-07-10	35.6000	35.6000	35.6000	35.6000	+13.196%	1	75	+5.056%
2026-07-08	31.4500	31.4500	31.4500	31.4500	+2.077%	2	74	+18.919%
2026-07-07	30.8100	30.8100	30.8100	30.8100	-17.399%	3	74	+21.389%
2026-07-06	37.3000	37.3000	37.3000	37.3000	-48.869%	2	74	+0.268%
2026-06-25	72.9500	72.9500	72.9500	72.9500	+8.557%	1	75	-48.732%
2026-06-24	67.2000	67.2000	67.2000	67.2000	+56.279%	2	76	-44.345%
2026-06-23	41.5000	43.0000	41.5000	43.0000	-28.333%	2	78	-13.023%
2026-06-18	60.0000	60.0000	60.0000	60.0000	0.000%	3	83	-37.667%
2026-06-17	60.0000	60.0000	60.0000	60.0000	-1.881%	2	83	-37.667%
2026-06-16	61.1500	61.1500	61.1500	61.1500	+1.917%	1	83	-38.839%
2026-06-15	57.0400	60.0000	57.0400	60.0000	+33.929%	9	90	-37.667%
2026-06-12	40.5000	44.8000	40.5000	44.8000	+21.343%	12	90	-16.518%
2026-06-11	35.0000	36.9200	35.0000	36.9200	+26.007%	3	90	+1.300%
2026-06-10	29.3000	29.3000	29.3000	29.3000	-9.006%	1	91	+27.645%
2026-06-09	32.2000	32.2000	32.2000	32.2000	-21.078%	1	90	+16.149%
2026-06-05	40.8000	40.8000	40.8000	40.8000	+2.256%	2	90	-8.333%
2026-06-04	39.9000	39.9000	39.9000	39.9000	-7.209%	3	88	-6.266%
2026-06-03	45.0000	45.0000	43.0000	43.0000	-2.005%	2	85	-13.023%
2026-06-02	43.8800	43.8800	43.8800	43.8800	+2.070%	5	87	-14.768%
2026-06-01	35.1700	43.5000	35.1700	42.9900	+8.015%	12	82	-13.003%
2026-05-29	39.0000	39.8000	39.0000	39.8000	+5.013%	5	86	-6.030%
2026-05-28	38.3000	39.0700	37.5000	37.9000	+7.335%	17	85	-1.319%
2026-05-27	37.7000	38.0000	35.3100	35.3100	+20.512%	16	84	+5.919%
2026-05-26	30.3600	30.3600	29.3000	29.3000	+27.170%	4	93	+27.645%
2026-05-21	23.0400	23.0400	23.0400	23.0400	+7.163%	2	91	+62.326%
2026-05-20	17.8700	21.5000	17.8700	21.5000	+12.154%	16	91	+73.953%
2026-05-19	19.1700	19.1700	19.1700	19.1700	-12.784%	1	90	+95.097%
2026-05-18	27.2000	27.2000	21.9800	21.9800	-16.900%	7	90	+70.155%
2026-05-15	26.6000	26.8000	26.4500	26.4500	-11.686%	6	90	+41.399%
2026-05-14	31.0000	31.2000	29.7000	29.9500	+5.384%	12	95	+24.875%
2026-05-13	26.9500	28.4200	26.9500	28.4200	+8.889%	7	95	+31.597%
2026-05-12	26.7000	26.7000	26.0500	26.1000	-10.922%	6	95	+43.295%
2026-05-11	34.6300	34.6300	28.6200	29.3000	-18.384%	17	95	+27.645%
2026-05-08	36.5700	36.5700	35.9000	35.9000	-10.874%	5	85	+4.178%
2026-05-07	42.4000	42.4000	40.2800	40.2800	+1.206%	2	84	-7.150%
2026-05-06	36.8000	39.8000	36.1400	39.8000	+44.203%	12	83	-6.030%
2026-05-05	27.6000	27.6000	27.6000	27.6000	+4.545%	1	86	+35.507%
2026-05-04	26.4000	26.4000	26.4000	26.4000	-16.719%	5	86	+41.667%
2026-05-01	31.7000	31.7000	31.7000	31.7000	-0.938%	1	86	+17.981%
2026-04-30	35.6000	39.2500	32.0000	32.0000	+23.552%	8	86	+16.875%
2026-04-29	24.9000	25.9000	24.9000	25.9000	-9.756%	2	89	+44.402%
2026-04-28	28.7000	28.7000	28.7000	28.7000	-4.493%	1	87	+30.314%
2026-04-27	30.1600	30.1600	30.0500	30.0500	-3.376%	2	86	+24.459%
2026-04-24	31.1000	31.1000	31.1000	31.1000	+0.647%	1	85	+20.257%
2026-04-23	34.4800	34.4800	30.9000	30.9000	-9.118%	3	84	+21.036%
2026-04-22	35.5000	36.0000	32.5000	34.0000	-8.108%	30	81	+10.000%
2026-04-21	38.5900	38.7000	37.0000	37.0000	-12.941%	6	55	+1.081%
2026-04-20	39.5000	42.5000	39.5000	42.5000	-14.176%	4	55	-12.000%
2026-04-17	46.1000	52.2000	46.1000	49.5200	+41.486%	15	57	-24.475%
2026-04-16	35.6500	35.6500	33.9000	35.0000	-14.026%	20	57	+6.857%
2026-04-13	40.7100	40.7100	40.7100	40.7100	-4.660%	1	53	-8.131%
2026-04-08	45.4500	45.4500	42.7000	42.7000	+3.016%	5	53	-12.412%
2026-04-02	41.4500	41.4500	41.4500	41.4500	-13.447%	1	52	-9.771%
2026-04-01	47.8900	47.8900	47.8900	47.8900	+30.313%	1	52	-21.904%
2026-03-31	37.2000	37.2000	36.7500	36.7500	-1.077%	2	52	+1.769%
2026-03-30	37.1500	37.1500	37.1500	37.1500	+6.753%	2	50	+0.673%
2026-03-27	38.2000	38.2200	34.8000	34.8000	-18.994%	6	48	+7.471%
2026-03-23	42.6500	45.0000	42.6500	42.9600	+5.943%	3	46	-12.942%
2026-03-19	40.5500	40.5500	40.5500	40.5500	-16.392%	6	46	-7.768%
2026-03-17	48.5000	48.5000	48.5000	48.5000	-3.865%	1	40	-22.887%
2026-03-16	50.4500	50.4500	50.4500	50.4500	+18.930%	1	40	-25.867%
2026-03-13	42.4200	42.4200	42.4200	42.4200	-1.463%	1	40	-11.834%
2026-03-12	43.0500	43.0500	43.0500	43.0500	+1.893%	1	39	-13.124%
2026-03-09	37.0000	42.2500	37.0000	42.2500	-3.868%	3	39	-11.479%
2026-03-06	37.0000	43.9500	37.0000	43.9500	+0.046%	7	40	-14.903%
2026-03-05	43.9300	43.9300	43.9300	43.9300	-34.462%	2	35	-14.865%
2026-02-24	67.0300	67.0300	67.0300	67.0300	-9.541%	1	37	-44.204%
2026-02-13	74.2500	74.2500	74.1000	74.1000	-14.196%	2	36	-49.528%
2026-02-12	86.3600	86.3600	86.3600	86.3600	-6.283%	1	36	-56.693%
2026-02-06	92.1500	92.1500	92.1500	92.1500	+7.338%	1	35	-59.414%
2026-02-03	85.8500	85.8500	85.8500	85.8500	+0.468%	1	34	-56.436%
2026-01-29	76.1300	85.4500	76.1300	85.4500	+48.376%	9	33	-56.232%
2026-01-28	57.4700	57.5900	57.4700	57.5900	+7.907%	2	39	-35.058%
2026-01-26	53.3700	53.3700	53.3700	53.3700	+25.695%	1	40	-29.923%
2026-01-21	41.2700	42.4600	41.2700	42.4600	+12.150%	6	41	-11.917%
2026-01-20	37.8600	37.8600	37.8600	37.8600	-40.751%	1	36	-1.215%
2026-01-09	64.7000	64.7000	63.9000	63.9000	-3.182%	8	35	-41.471%
2026-01-08	66.0000	66.0000	66.0000	66.0000	+36.364%	1	35	-43.333%
2026-01-05	48.4000	48.4000	48.4000	48.4000	-2.024%	2	34	-22.727%
2025-12-26	50.0000	50.0000	49.4000	49.4000	-17.667%	2	34	-24.291%
2025-12-22	60.0000	60.0000	60.0000	60.0000	-1.072%	1	35	-37.667%
2025-12-19	60.6500	60.6500	60.6500	60.6500	+13.726%	1	36	-38.335%
2025-12-17	52.6900	53.3300	52.4500	53.3300	+6.235%	10	35	-29.871%
2025-12-15	50.0000	50.2000	50.0000	50.2000	+7.265%	6	35	-25.498%
2025-12-12	46.8000	46.8000	46.8000	46.8000	+26.486%	1	38	-20.085%
2025-12-10	37.0000	37.0000	37.0000	37.0000	+23.746%	1	38	+1.081%
2025-12-08	31.9000	31.9000	28.7000	29.9000	-11.799%	7	38	+25.084%
2025-12-05	34.1500	34.1500	33.9000	33.9000	-4.641%	8	36	+10.324%
2025-12-04	36.5100	36.6000	34.9200	35.5500	-10.408%	7	28	+5.204%
2025-12-02	38.2000	39.6800	38.2000	39.6800	-0.427%	4	22	-5.746%
2025-12-01	39.8500	39.8500	39.8500	39.8500	+15.340%	1	19	-6.148%
2025-11-24	34.9000	34.9000	34.5500	34.5500	-13.409%	2	18	+8.249%
2025-11-13	39.9000	39.9000	39.9000	39.9000	+3.636%	1	16	-6.266%
2025-11-11	38.5000	38.5000	38.5000	38.5000	-1.911%	5	16	-2.857%
2025-11-10	37.6000	39.2500	37.6000	39.2500	-26.977%	3	11	-4.713%
2025-10-31	53.7500	53.7500	53.7500	53.7500	-7.328%	1	11	-30.419%
2025-10-28	58.0000	61.0000	58.0000	58.0000	-17.426%	3	11	-35.517%
2025-10-16	70.2400	70.2400	70.2400	70.2400	-9.589%	1	11	-46.754%
2025-10-15	77.6900	77.6900	77.6900	77.6900	+7.307%	1	11	-51.860%
2025-10-09	72.4000	72.4000	72.4000	72.4000	-4.422%	1	10	-48.343%
2025-10-06	75.7500	75.7500	75.7500	75.7500	-18.064%	3	9	-50.627%
2025-09-15	92.4500	92.4500	92.4500	92.4500	+4.866%	1	6	-59.546%
2025-08-20	88.1600	88.1600	88.1600	88.1600	+27.123%	1	6	-57.577%
2025-08-11	69.3500	69.3500	69.3500	69.3500	-24.075%	1	6	-46.071%
2025-07-29	91.3400	91.3400	91.3400	91.3400	-11.791%	1	6	-59.054%
2025-07-11	103.5500	103.5500	103.5500	103.5500	-2.431%	2	5	-63.882%
2025-07-10	106.1300	106.1300	106.1300	106.1300	+6.162%	1	7	-64.760%
2025-07-07	99.9700	99.9700	99.9700	99.9700	+30.509%	1	6	-62.589%
2025-06-27	69.2500	76.6000	69.2500	76.6000	+43.904%	2	7	-51.175%
2025-06-20	53.2300	53.2300	53.2300	53.2300	+7.210%	2	5	-29.739%
2025-06-16	49.2000	49.6500	49.2000	49.6500	-5.698%	2	5	-24.673%
2025-06-11	52.6500	52.6500	52.6500	52.6500	-0.284%	1	5	-28.965%
2025-06-05	52.8000	52.8000	52.8000	52.8000	+5.263%	2	4	-29.167%
2025-06-04	50.1600	50.1600	50.1600	50.1600	0.000%	2	2	-25.439%