Dark

RCL20260918C290
RCL Sep 18 2026 290.00 Call (RCL260918C00290000)
option OPRA

EOD

Jul 16, 2026

24.50-11.232%(-3.10)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	26.2800	26.2800	24.5000	24.5000	-11.232%	41	418	0.000%
2026-07-15	27.5000	28.5000	27.5000	27.6000	+20.000%	11	433	-11.232%
2026-07-14	24.0000	24.0000	23.0000	23.0000	-8.000%	2	432	+6.522%
2026-07-13	25.0000	29.1000	25.0000	25.0000	+4.603%	45	430	-2.000%
2026-07-10	25.0000	25.0000	23.4000	23.9000	-3.629%	6	386	+2.510%
2026-07-09	25.7000	26.3000	24.8000	24.8000	+11.211%	11	385	-1.210%
2026-07-08	21.5000	22.3000	20.6000	22.3000	+4.695%	24	384	+9.865%
2026-07-07	21.3000	21.3000	20.3000	21.3000	-13.765%	6	374	+15.023%
2026-07-06	28.5000	28.5000	24.6400	24.7000	-17.391%	8	373	-0.810%
2026-07-02	32.5000	33.0000	29.9000	29.9000	-46.607%	9	363	-18.060%
2026-06-25	54.6700	56.0000	54.6700	56.0000	+14.123%	106	363	-56.250%
2026-06-24	49.0700	49.0700	49.0700	49.0700	+16.556%	1	363	-50.071%
2026-06-23	28.5000	42.1000	28.5000	42.1000	-5.393%	107	363	-41.805%
2026-06-18	44.5000	44.5000	44.5000	44.5000	+18.984%	1	256	-44.944%
2026-06-17	37.3000	37.5000	37.3000	37.4000	-18.341%	8	256	-34.492%
2026-06-16	47.1000	48.3300	45.8000	45.8000	+1.417%	205	256	-46.507%
2026-06-15	45.5000	46.0000	43.5000	45.1600	+33.412%	5	152	-45.748%
2026-06-12	31.0700	34.2000	28.8000	33.8500	+18.772%	214	152	-27.622%
2026-06-11	25.0000	28.5000	25.0000	28.5000	+37.019%	8	152	-14.035%
2026-06-10	23.5000	23.5000	20.8000	20.8000	-13.907%	4	153	+17.788%
2026-06-09	26.0000	27.1800	24.1600	24.1600	-0.984%	6	151	+1.407%
2026-06-08	25.1100	27.4000	23.7000	24.4000	-17.568%	18	151	+0.410%
2026-06-05	30.3200	30.3200	29.3000	29.6000	-1.987%	9	141	-17.230%
2026-06-04	32.0000	32.0000	30.2000	30.2000	-8.485%	8	136	-18.874%
2026-06-03	34.4000	34.4000	33.0000	33.0000	-0.812%	3	136	-25.758%
2026-06-02	30.8500	33.7500	30.8500	33.2700	+10.166%	8	135	-26.360%
2026-06-01	28.0000	30.2000	28.0000	30.2000	+5.226%	4	131	-18.874%
2026-05-29	29.4000	29.4000	28.7000	28.7000	+1.773%	10	132	-14.634%
2026-05-28	27.5000	28.2000	27.4000	28.2000	+8.880%	5	138	-13.121%
2026-05-27	28.5000	28.5200	25.9000	25.9000	+35.602%	7	134	-5.405%
2026-05-22	19.1000	19.1000	19.1000	19.1000	+9.143%	1	132	+28.272%
2026-05-21	15.9000	17.5000	15.6000	17.5000	-6.166%	5	132	+40.000%
2026-05-20	10.5000	18.6500	10.5000	18.6500	+28.621%	32	132	+31.367%
2026-05-19	13.1400	14.5000	13.1400	14.5000	-11.693%	4	128	+68.966%
2026-05-18	19.4000	19.4000	16.4200	16.4200	-25.701%	2	128	+49.208%
2026-05-14	21.2000	22.2400	21.2000	22.1000	+15.525%	4	128	+10.860%
2026-05-12	19.2000	19.2000	19.1300	19.1300	-13.045%	2	127	+28.071%
2026-05-11	21.4000	22.0000	21.3000	22.0000	-27.104%	5	127	+11.364%
2026-05-07	30.1800	30.1800	30.1800	30.1800	+50.900%	1	126	-18.820%
2026-05-05	21.0000	21.0000	19.8000	20.0000	+4.712%	4	127	+22.500%
2026-05-04	18.2000	19.1000	18.2000	19.1000	-3.046%	8	127	+28.272%
2026-04-29	19.7000	19.7000	19.7000	19.7000	-2.956%	10	127	+24.365%
2026-04-28	21.3100	21.3100	20.3000	20.3000	-17.814%	3	127	+20.690%
2026-04-24	22.0000	24.7000	22.0000	24.7000	+1.313%	3	127	-0.810%
2026-04-23	25.2500	26.3000	24.3800	24.3800	-8.000%	4	128	+0.492%
2026-04-22	26.5000	26.5000	26.5000	26.5000	-29.088%	1	127	-7.547%
2026-04-17	39.0000	40.1500	37.3700	37.3700	+28.862%	8	127	-34.439%
2026-04-16	29.0000	29.0000	29.0000	29.0000	-17.143%	2	124	-15.517%
2026-04-14	35.0000	35.0000	35.0000	35.0000	+12.903%	1	122	-30.000%
2026-04-10	33.0000	33.0000	31.0000	31.0000	-14.388%	2	122	-20.968%
2026-04-08	44.0000	44.0000	36.2100	36.2100	+30.252%	23	120	-32.339%
2026-04-07	27.8000	27.8000	27.8000	27.8000	-7.333%	7	118	-11.871%
2026-04-06	30.0000	30.0000	30.0000	30.0000	+9.489%	2	122	-18.333%
2026-03-30	27.7000	27.7000	27.4000	27.4000	+1.972%	4	120	-10.584%
2026-03-27	26.8700	26.8700	26.8700	26.8700	-21.087%	1	119	-8.820%
2026-03-26	34.0500	34.0500	34.0500	34.0500	-2.631%	2	120	-28.047%
2026-03-25	34.9000	34.9700	34.9000	34.9700	+10.142%	4	120	-29.940%
2026-03-24	32.6000	32.6000	31.7500	31.7500	-7.299%	9	118	-22.835%
2026-03-23	36.1000	36.1000	34.2500	34.2500	+15.514%	4	118	-28.467%
2026-03-20	30.9500	30.9500	29.6500	29.6500	-24.072%	19	116	-17.369%
2026-03-17	39.0500	39.0500	39.0500	39.0500	+15.294%	4	118	-37.260%
2026-03-13	33.8700	33.8700	33.8700	33.8700	+6.509%	1	118	-27.665%
2026-03-12	33.5000	33.5000	31.5500	31.8000	-22.816%	5	117	-22.956%
2026-03-11	41.2000	41.2000	41.2000	41.2000	-3.173%	1	115	-40.534%
2026-03-10	41.0000	42.5500	41.0000	42.5500	-0.584%	2	114	-42.421%
2026-03-09	33.7500	42.8000	33.7500	42.8000	+50.757%	6	114	-42.757%
2026-03-06	28.0800	28.3900	28.0800	28.3900	-18.886%	7	118	-13.702%
2026-03-05	38.1300	38.1300	35.0000	35.0000	-12.500%	5	112	-30.000%
2026-03-04	43.5000	43.5000	40.0000	40.0000	-16.961%	20	114	-38.750%
2026-03-03	41.8200	48.1700	39.8400	48.1700	+3.815%	8	110	-49.138%
2026-03-02	43.8500	46.7500	43.8500	46.4000	-13.723%	8	108	-47.198%
2026-02-20	53.6000	53.7800	53.6000	53.7800	+1.760%	2	103	-54.444%
2026-02-19	52.8500	52.8500	52.8500	52.8500	-32.374%	2	103	-53.642%
2026-02-09	78.1500	78.1500	78.1500	78.1500	+14.288%	4	103	-68.650%
2026-02-02	68.3800	68.3800	68.3800	68.3800	+14.348%	1	102	-64.171%
2026-01-30	59.8000	59.8000	59.8000	59.8000	-21.830%	1	101	-59.030%
2026-01-29	63.2500	76.5000	63.2500	76.5000	+140.566%	2	101	-67.974%
2026-01-16	31.5900	31.8000	31.5900	31.8000	-4.505%	2	102	-22.956%
2026-01-15	36.4000	36.4000	33.3000	33.3000	-2.203%	5	102	-26.426%
2026-01-14	34.0500	34.1000	34.0500	34.0500	-29.210%	7	106	-28.047%
2026-01-12	48.1000	48.1000	48.1000	48.1000	-12.545%	2	102	-49.064%
2026-01-09	55.0000	55.0000	55.0000	55.0000	+22.249%	1	102	-55.455%
2026-01-06	44.0400	44.9900	44.0400	44.9900	+23.362%	2	103	-45.543%
2026-01-05	36.4700	36.4700	36.4700	36.4700	+2.014%	1	100	-32.821%
2025-12-31	35.8500	35.8500	35.7500	35.7500	-9.494%	3	100	-31.469%
2025-12-26	39.5000	39.5000	39.5000	39.5000	-13.110%	1	100	-37.975%
2025-12-19	48.5400	48.5400	45.4600	45.4600	+10.743%	3	100	-46.106%
2025-12-18	42.6500	42.6500	41.0500	41.0500	-1.559%	3	101	-40.317%
2025-12-17	42.1900	42.1900	41.7000	41.7000	+13.008%	2	104	-41.247%
2025-12-11	36.4500	37.1000	36.4500	36.9000	+59.326%	5	105	-33.604%
2025-12-10	23.1600	23.1600	23.1600	23.1600	-3.500%	3	107	+5.786%
2025-12-08	22.0500	24.0000	22.0500	24.0000	-22.078%	3	107	+2.083%
2025-12-03	32.4500	32.4500	30.8000	30.8000	+1.818%	3	106	-20.455%
2025-12-02	30.2500	30.2500	30.2500	30.2500	-7.294%	1	106	-19.008%
2025-12-01	31.0000	32.6300	31.0000	32.6300	-3.746%	3	107	-24.916%
2025-11-25	35.7500	35.7500	33.9000	33.9000	+18.739%	2	108	-27.729%
2025-11-24	32.1000	33.2300	28.5500	28.5500	-13.090%	10	108	-14.186%
2025-11-21	29.8000	32.8500	29.8000	32.8500	+31.138%	111	106	-25.419%
2025-11-18	25.0500	25.0500	25.0500	25.0500	-20.400%	1	10	-2.196%
2025-11-13	31.4700	31.4700	31.4700	31.4700	+10.035%	1	9	-22.148%
2025-11-10	28.6000	28.6000	28.6000	28.6000	+5.341%	1	8	-14.336%
2025-11-06	27.1500	27.1500	27.1500	27.1500	-37.801%	2	7	-9.761%
2025-10-29	43.3800	43.6500	43.1500	43.6500	-3.642%	4	7	-43.872%
2025-10-28	49.9000	49.9000	45.3000	45.3000	-30.093%	2	7	-45.916%
2025-10-06	64.8000	64.8000	64.8000	64.8000	-8.732%	2	7	-62.191%
2025-09-30	71.0000	71.0000	71.0000	71.0000	-7.792%	1	7	-65.493%
2025-09-22	77.0000	77.0000	77.0000	77.0000	+10.000%	1	6	-68.182%
2025-09-16	70.0000	70.0000	70.0000	70.0000	-12.445%	1	6	-65.000%
2025-09-10	79.9500	79.9500	79.9500	79.9500	-12.623%	4	5	-69.356%
2025-09-09	91.7500	91.7500	91.5000	91.5000	0.000%	2	1	-73.224%