Dark

RCL20260918C280
RCL Sep 18 2026 280.00 Call (RCL260918C00280000)
option OPRA

EOD

Jul 16, 2026

31.53+18.534%(+4.93)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	31.4000	31.5300	31.4000	31.5300	+18.534%	80	199	0.000%
2026-07-14	27.4700	27.4700	26.6000	26.6000	-24.539%	75	189	+18.534%
2026-07-13	30.1000	35.2500	30.1000	35.2500	+20.307%	4	140	-10.553%
2026-07-10	30.0000	30.0000	29.3000	29.3000	-6.390%	5	140	+7.611%
2026-07-09	30.0000	31.3000	30.0000	31.3000	+18.113%	3	137	+0.735%
2026-07-08	26.0000	26.5000	26.0000	26.5000	+1.767%	2	140	+18.981%
2026-07-07	25.3000	26.0400	25.3000	26.0400	-13.775%	5	138	+21.083%
2026-07-06	31.0000	31.0000	29.4500	30.2000	-14.034%	11	136	+4.404%
2026-07-02	38.6500	38.6500	35.1300	35.1300	-27.417%	5	130	-10.248%
2026-07-01	48.4000	48.4000	48.4000	48.4000	-22.684%	4	130	-34.855%
2026-06-25	58.6500	65.1500	58.6500	62.6000	+10.993%	3	130	-49.633%
2026-06-24	56.4000	56.4000	56.4000	56.4000	+4.386%	2	131	-44.096%
2026-06-16	54.7500	54.7500	51.0000	54.0300	+4.507%	46	131	-41.644%
2026-06-15	51.2000	51.9000	51.2000	51.7000	+30.886%	13	382	-39.014%
2026-06-12	37.5200	39.5300	33.0000	39.5000	+27.502%	237	382	-20.177%
2026-06-11	26.3600	30.9800	26.2900	30.9800	+21.586%	11	382	+1.775%
2026-06-10	29.3500	29.3500	24.6000	25.4800	-14.783%	5	376	+23.744%
2026-06-09	30.4400	30.6600	27.2000	29.9000	+5.282%	47	372	+5.452%
2026-06-08	28.4000	28.4000	28.4000	28.4000	-16.471%	2	327	+11.021%
2026-06-05	37.5000	37.5000	33.0500	34.0000	-18.796%	24	327	-7.265%
2026-06-04	38.5000	41.8700	34.3100	41.8700	+4.154%	14	326	-24.695%
2026-06-03	40.2000	40.2000	40.2000	40.2000	+9.836%	1	327	-21.567%
2026-06-02	36.6000	36.6000	36.6000	36.6000	+17.874%	1	328	-13.852%
2026-06-01	31.1000	31.1000	31.0500	31.0500	-13.750%	3	329	+1.546%
2026-05-29	35.4900	36.0000	35.4900	36.0000	+7.784%	5	329	-12.417%
2026-05-28	33.8000	34.2000	33.2000	33.4000	+7.742%	11	326	-5.599%
2026-05-27	32.0000	33.1500	30.5000	31.0000	+17.335%	227	319	+1.710%
2026-05-26	24.0000	26.4200	24.0000	26.4200	+21.193%	3	160	+19.341%
2026-05-22	23.0000	23.0000	21.8000	21.8000	-2.722%	10	158	+44.633%
2026-05-21	19.8000	22.5000	19.8000	22.4100	+10.941%	9	153	+40.696%
2026-05-20	13.5000	22.0000	13.0000	20.2000	+12.849%	10	153	+56.089%
2026-05-19	16.8000	17.9000	16.0000	17.9000	-3.243%	6	156	+76.145%
2026-05-18	22.8500	22.8500	18.5000	18.5000	-27.137%	10	156	+70.432%
2026-05-14	30.0000	30.0000	25.1000	25.3900	+10.391%	10	156	+24.183%
2026-05-13	23.0000	23.0000	23.0000	23.0000	+2.041%	1	158	+37.087%
2026-05-12	23.8200	23.8200	22.5400	22.5400	-9.840%	12	158	+39.885%
2026-05-11	25.6000	25.6000	24.3700	25.0000	-20.911%	7	158	+26.120%
2026-05-08	32.8000	32.8000	30.9000	31.6100	-16.020%	39	151	-0.253%
2026-05-07	37.5800	37.6400	37.5500	37.6400	+1.730%	3	129	-16.233%
2026-05-06	31.4000	37.0000	31.4000	37.0000	+47.646%	26	131	-14.784%
2026-05-05	23.7000	25.0600	23.2000	25.0600	+12.377%	18	137	+25.818%
2026-05-04	24.4000	24.4000	21.7000	22.3000	-23.103%	8	139	+41.390%
2026-05-01	28.4000	29.0000	28.0000	29.0000	+4.882%	21	131	+8.724%
2026-04-30	31.2000	31.2000	27.6500	27.6500	+17.910%	10	131	+14.033%
2026-04-29	22.3100	23.4500	20.7000	23.4500	-1.471%	49	131	+34.456%
2026-04-28	24.4000	24.5000	23.8000	23.8000	-8.497%	5	106	+32.479%
2026-04-27	26.4000	26.4000	26.0100	26.0100	-1.849%	3	107	+21.223%
2026-04-24	26.5000	26.5000	26.5000	26.5000	-7.018%	3	107	+18.981%
2026-04-23	30.3700	30.3700	28.5000	28.5000	-13.110%	10	104	+10.632%
2026-04-21	32.8000	32.8000	32.8000	32.8000	-27.721%	1	97	-3.872%
2026-04-17	41.0000	45.3800	41.0000	45.3800	+56.483%	34	97	-30.520%
2026-04-16	40.0000	40.0000	29.0000	29.0000	-25.065%	44	126	+8.724%
2026-04-15	38.7000	38.7000	38.7000	38.7000	-2.025%	1	107	-18.527%
2026-04-14	40.0000	40.0000	39.5000	39.5000	+6.469%	12	107	-20.177%
2026-04-10	37.1000	37.1000	37.1000	37.1000	-22.708%	5	97	-15.013%
2026-04-08	50.0000	50.0000	48.0000	48.0000	+49.766%	2	100	-34.313%
2026-04-07	32.9800	32.9800	32.0500	32.0500	-13.378%	11	100	-1.622%
2026-04-02	39.5000	39.5000	37.0000	37.0000	-11.905%	3	89	-14.784%
2026-04-01	40.0000	42.4100	40.0000	42.0000	+13.452%	4	89	-24.929%
2026-03-31	37.0200	37.0200	37.0200	37.0200	+14.613%	2	87	-14.830%
2026-03-30	32.3000	32.3000	32.3000	32.3000	+5.143%	4	87	-2.384%
2026-03-27	32.9500	32.9500	30.6500	30.7200	-24.484%	14	84	+2.637%
2026-03-25	40.6800	40.6800	40.6800	40.6800	+1.144%	5	70	-22.493%
2026-03-23	41.1500	41.3300	40.2200	40.2200	+28.869%	3	65	-21.606%
2026-03-20	31.2100	31.2100	31.2100	31.2100	-13.088%	1	64	+1.025%
2026-03-19	35.9100	35.9100	35.9100	35.9100	-6.606%	1	64	-12.197%
2026-03-18	38.4500	38.4500	38.4500	38.4500	+7.252%	1	64	-17.997%
2026-03-12	36.0100	38.2300	35.8500	35.8500	-9.698%	33	63	-12.050%
2026-03-09	38.3500	39.7000	38.3500	39.7000	+1.405%	3	66	-20.579%
2026-03-06	32.8000	39.1500	32.8000	39.1500	+1.425%	7	68	-19.464%
2026-03-05	38.6000	38.6000	38.6000	38.6000	-26.054%	2	67	-18.316%
2026-03-02	51.9000	52.2000	51.9000	52.2000	-2.703%	3	65	-39.598%
2026-02-23	52.9000	53.6500	52.9000	53.6500	-36.823%	5	62	-41.230%
2026-02-09	84.8500	84.9200	84.2500	84.9200	-0.678%	3	63	-62.871%
2026-02-06	85.5000	85.5000	85.5000	85.5000	+26.573%	1	63	-63.123%
2026-01-30	67.5500	67.5500	67.5500	67.5500	-18.369%	4	63	-53.323%
2026-01-29	78.5000	82.7500	78.5000	82.7500	+149.322%	4	63	-61.897%
2026-01-20	33.1900	33.1900	33.1900	33.1900	-10.539%	1	67	-5.002%
2026-01-16	36.0000	37.6800	36.0000	37.1000	-3.057%	7	63	-15.013%
2026-01-15	43.2200	43.2200	38.2700	38.2700	+0.315%	3	63	-17.612%
2026-01-14	39.9800	39.9800	38.1500	38.1500	-13.746%	13	64	-17.353%
2026-01-13	44.2300	44.2300	44.2300	44.2300	-13.359%	1	73	-28.714%
2025-12-19	50.3300	51.1000	50.3300	51.0500	+8.019%	3	73	-38.237%
2025-12-17	47.2600	47.2600	47.2600	47.2600	-3.195%	1	71	-33.284%
2025-12-15	48.7300	48.8200	48.7300	48.8200	+17.497%	5	72	-35.416%
2025-12-12	41.3000	41.5500	41.3000	41.5500	-1.001%	4	71	-24.116%
2025-12-11	41.9700	41.9700	41.9700	41.9700	+40.134%	5	67	-24.875%
2025-12-10	29.9500	29.9500	29.9500	29.9500	+19.323%	1	62	+5.275%
2025-12-08	25.1000	25.1000	25.1000	25.1000	-17.974%	1	61	+25.618%
2025-12-05	30.7500	30.7500	30.6000	30.6000	-12.521%	5	61	+3.039%
2025-12-03	35.0000	35.0000	34.9800	34.9800	-0.342%	14	59	-9.863%
2025-12-02	35.1000	35.1000	35.1000	35.1000	-4.645%	1	59	-10.171%
2025-11-28	36.8100	36.8100	36.8100	36.8100	+22.700%	1	58	-14.344%
2025-11-24	37.3500	37.3500	30.0000	30.0000	-9.228%	21	58	+5.100%
2025-11-05	33.0000	33.0500	33.0000	33.0500	-5.571%	6	37	-4.599%
2025-11-04	35.0000	35.0000	35.0000	35.0000	-30.014%	4	32	-9.914%
2025-10-30	50.0100	50.0100	50.0100	50.0100	+3.007%	3	31	-36.953%
2025-10-29	50.3500	50.3500	48.5500	48.5500	-32.569%	26	34	-35.057%
2025-10-06	72.0000	72.0000	72.0000	72.0000	-27.346%	2	13	-56.208%
2025-09-11	99.1000	99.1000	99.1000	99.1000	+13.908%	3	11	-68.184%
2025-09-10	87.0000	87.0000	87.0000	87.0000	-13.733%	1	8	-63.759%
2025-09-09	100.8500	100.8500	100.8500	100.8500	+0.149%	1	8	-68.736%
2025-09-08	100.7000	100.7000	100.7000	100.7000	-8.446%	2	7	-68.689%
2025-08-28	109.9900	109.9900	109.9900	109.9900	+35.372%	1	5	-71.334%
2025-08-20	81.2500	81.2500	81.2500	81.2500	+9.797%	1	5	-61.194%
2025-08-13	74.0000	74.0000	74.0000	74.0000	-14.991%	1	4	-57.392%
2025-07-29	87.0500	87.0500	87.0500	87.0500	-18.109%	1	4	-63.779%
2025-07-21	106.3000	106.3000	106.3000	106.3000	+5.029%	2	3	-70.339%
2025-07-16	101.2100	101.2100	101.2100	101.2100	+155.259%	1	1	-68.847%
2025-06-13	39.6500	39.6500	39.6500	39.6500	-14.326%	2	2	-20.479%
2025-06-11	46.2800	46.2800	46.2800	46.2800	0.000%	1	1	-31.871%