Dark

RCL20260918C300
RCL Sep 18 2026 300.00 Call (RCL260918C00300000)
option OPRA

EOD

Jul 16, 2026

21.90-1.794%(-0.40)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	21.4300	22.0000	20.0000	21.9000	-1.794%	110	417	0.000%
2026-07-15	18.9600	22.5000	18.9600	22.3000	+31.408%	18	421	-1.794%
2026-07-14	19.3000	19.3000	16.9700	16.9700	-27.323%	34	422	+29.051%
2026-07-13	20.0000	26.0000	20.0000	23.3500	+26.490%	62	408	-6.210%
2026-07-10	19.0000	20.2000	18.4600	18.4600	-6.768%	19	433	+18.635%
2026-07-09	20.4000	21.6000	19.8000	19.8000	+10.615%	25	424	+10.606%
2026-07-08	17.0000	18.0000	16.4000	17.9000	+1.130%	29	414	+22.346%
2026-07-07	19.9200	19.9200	16.2000	17.7000	-11.500%	19	402	+23.729%
2026-07-06	23.0000	23.0000	20.0000	20.0000	-22.330%	22	394	+9.500%
2026-07-02	25.0000	27.2000	25.0000	25.7500	-19.531%	8	382	-14.951%
2026-07-01	35.0200	35.0200	32.0000	32.0000	-19.799%	6	382	-31.563%
2026-06-30	40.5000	40.5000	39.9000	39.9000	-3.155%	18	383	-45.113%
2026-06-29	40.6000	44.2000	40.6000	41.2000	-9.985%	13	383	-46.845%
2026-06-26	45.0000	45.7700	45.0000	45.7700	+1.938%	2	387	-52.152%
2026-06-25	44.9000	44.9000	44.9000	44.9000	-4.101%	10	388	-51.225%
2026-06-24	42.7400	49.4900	41.8000	46.8200	+27.923%	17	388	-53.225%
2026-06-23	33.5000	36.6000	33.5000	36.6000	+3.918%	15	394	-40.164%
2026-06-22	37.0000	37.0000	35.2200	35.2200	-11.729%	5	382	-37.819%
2026-06-18	36.1000	39.9000	36.1000	39.9000	+24.299%	14	377	-45.113%
2026-06-17	39.7000	39.7000	32.0000	32.1000	-17.692%	19	377	-31.776%
2026-06-16	41.0000	41.0000	38.0000	39.0000	0.000%	3	377	-43.846%
2026-06-15	39.8000	40.4400	37.5000	39.0000	+36.173%	33	356	-43.846%
2026-06-12	26.6300	28.8000	24.9600	28.6400	+16.898%	31	356	-23.534%
2026-06-11	18.4800	24.5000	18.4800	24.5000	+40.724%	25	356	-10.612%
2026-06-10	21.0000	21.0000	17.0000	17.4100	-25.279%	14	352	+25.790%
2026-06-09	22.0000	23.3000	22.0000	23.3000	+17.677%	3	345	-6.009%
2026-06-08	23.2000	23.2000	19.8000	19.8000	-15.745%	41	345	+10.606%
2026-06-05	27.5000	27.5000	23.5000	23.5000	-22.056%	43	334	-6.809%
2026-06-04	28.6200	31.3000	26.7100	30.1500	+10.036%	21	306	-27.363%
2026-06-03	27.5000	30.5000	27.4000	27.4000	-1.792%	19	296	-20.073%
2026-06-02	26.9100	29.3600	26.9100	27.9000	+3.525%	45	283	-21.505%
2026-06-01	22.0300	26.9500	22.0300	26.9500	+5.273%	12	249	-18.738%
2026-05-29	23.6000	25.6000	23.6000	25.6000	+4.065%	9	251	-14.453%
2026-05-28	21.8000	24.9200	21.8000	24.6000	+8.850%	10	250	-10.976%
2026-05-27	25.0000	25.0000	21.8000	22.6000	+17.098%	15	248	-3.097%
2026-05-26	16.8000	19.3000	16.8000	19.3000	+29.704%	24	254	+13.472%
2026-05-22	14.8800	14.8800	14.8800	14.8800	-9.709%	1	249	+47.177%
2026-05-21	11.8500	16.4800	11.8500	16.4800	+12.877%	4	249	+32.888%
2026-05-20	9.3000	14.6000	8.3500	14.6000	+22.381%	16	249	+50.000%
2026-05-19	12.0000	12.5000	9.1000	11.9300	-10.970%	61	245	+83.571%
2026-05-18	16.5000	16.5000	12.9000	13.4000	-15.190%	5	245	+63.433%
2026-05-15	16.8000	16.8000	15.7500	15.8000	-15.054%	3	245	+38.608%
2026-05-14	21.6000	21.6000	17.9000	18.6000	+3.333%	5	245	+17.742%
2026-05-13	16.8700	18.0000	16.5400	18.0000	+15.385%	17	230	+21.667%
2026-05-12	16.8000	16.8000	15.6000	15.6000	-12.849%	9	230	+40.385%
2026-05-11	20.8000	20.8000	17.3000	17.9000	-28.112%	112	230	+22.346%
2026-05-08	24.9000	24.9000	24.9000	24.9000	-2.734%	1	303	-12.048%
2026-05-07	28.4600	28.9700	25.6000	25.6000	-10.864%	16	302	-14.453%
2026-05-06	25.0000	28.7200	22.5000	28.7200	+70.749%	116	300	-23.747%
2026-05-05	17.2500	17.2500	16.7000	16.8200	+5.786%	71	243	+30.202%
2026-05-04	16.5000	18.1000	15.0000	15.9000	-19.084%	148	282	+37.736%
2026-05-01	20.2000	21.2000	19.1000	19.6500	+2.344%	131	222	+11.450%
2026-04-30	22.9000	24.0000	19.2000	19.2000	+14.150%	19	222	+14.063%
2026-04-29	15.9700	16.8200	15.7500	16.8200	-2.209%	15	221	+30.202%
2026-04-28	18.1800	18.7500	17.2000	17.2000	-7.824%	9	219	+27.326%
2026-04-27	18.7600	18.7600	18.6600	18.6600	-12.600%	15	215	+17.363%
2026-04-22	23.0000	23.0000	21.3500	21.3500	-15.278%	28	200	+2.576%
2026-04-21	28.2000	28.2000	25.2000	25.2000	-9.515%	4	178	-13.095%
2026-04-20	26.6000	27.8500	26.6000	27.8500	-12.805%	2	178	-21.364%
2026-04-17	34.7500	34.7500	31.9400	31.9400	+45.182%	3	178	-31.434%
2026-04-16	25.0000	25.1000	22.0000	22.0000	-24.915%	7	177	-0.455%
2026-04-15	29.3000	29.3000	29.3000	29.3000	+6.934%	2	176	-25.256%
2026-04-10	28.5000	28.5000	27.4000	27.4000	-0.761%	3	176	-20.073%
2026-04-09	28.2000	28.2000	27.6100	27.6100	+13.856%	11	176	-20.681%
2026-04-07	24.2000	24.2500	24.2000	24.2500	-8.491%	6	176	-9.691%
2026-04-02	25.9500	26.5000	25.8000	26.5000	-17.188%	8	169	-17.358%
2026-04-01	32.1000	32.1000	32.0000	32.0000	+32.505%	7	169	-31.563%
2026-03-30	24.1500	24.1500	24.1500	24.1500	+3.559%	1	163	-9.317%
2026-03-27	25.4500	25.4500	23.3200	23.3200	-25.803%	6	163	-6.089%
2026-03-25	31.4300	31.4300	31.4300	31.4300	+8.379%	5	164	-30.321%
2026-03-24	27.9000	29.0000	27.9000	29.0000	-4.132%	2	164	-24.483%
2026-03-23	31.0000	31.0000	30.2500	30.2500	+3.242%	7	162	-27.603%
2026-03-19	28.5700	29.3000	28.0500	29.3000	-15.562%	9	155	-25.256%
2026-03-17	34.7000	34.7000	34.7000	34.7000	-1.140%	1	146	-36.888%
2026-03-16	35.1000	35.1000	35.1000	35.1000	+17.983%	7	146	-37.607%
2026-03-13	30.0000	31.5000	29.7500	29.7500	+2.234%	4	141	-26.387%
2026-03-12	30.5000	30.5000	28.0000	29.1000	-21.245%	43	141	-24.742%
2026-03-11	35.2500	36.9500	35.0000	36.9500	+67.955%	5	136	-40.731%
2026-03-09	22.0000	22.0000	22.0000	22.0000	-27.845%	1	131	-0.455%
2026-03-06	24.1000	30.4900	24.1000	30.4900	-18.367%	6	130	-28.173%
2026-03-04	37.7000	39.3500	37.3500	37.3500	-10.496%	6	128	-41.365%
2026-03-02	36.0000	41.7300	36.0000	41.7300	-17.464%	5	122	-47.520%
2026-02-24	50.5600	50.5600	50.5600	50.5600	+7.574%	1	117	-56.685%
2026-02-19	47.0000	47.0000	47.0000	47.0000	-17.108%	2	116	-53.404%
2026-02-18	56.7000	56.7000	56.7000	56.7000	-4.142%	1	114	-61.376%
2026-02-17	59.1500	59.1500	59.1500	59.1500	+6.673%	2	113	-62.975%
2026-02-13	55.6500	55.6500	55.4500	55.4500	-28.865%	2	110	-60.505%
2026-02-10	77.9500	77.9500	77.9500	77.9500	+6.927%	2	110	-71.905%
2026-01-29	62.6200	75.6000	62.6200	72.9000	+76.942%	11	110	-69.959%
2026-01-28	40.0900	43.0000	40.0900	41.2000	+24.848%	3	108	-46.845%
2026-01-23	33.0000	33.0000	33.0000	33.0000	+15.789%	1	111	-33.636%
2026-01-16	28.5000	28.5000	28.5000	28.5000	-3.423%	1	112	-23.158%
2026-01-15	29.5100	29.5100	29.5100	29.5100	-6.317%	1	112	-25.788%
2026-01-14	30.0000	31.5000	29.7000	31.5000	-12.742%	5	113	-30.476%
2026-01-13	34.4500	36.1000	34.1000	36.1000	-26.477%	5	110	-39.335%
2026-01-09	49.1000	49.1000	49.1000	49.1000	+0.821%	1	110	-55.397%
2026-01-08	44.2500	48.7000	44.2500	48.7000	+14.723%	6	112	-55.031%
2026-01-07	42.3200	42.4500	41.5000	42.4500	+15.510%	11	111	-48.410%
2026-01-06	36.7500	36.7500	36.7500	36.7500	+11.364%	1	115	-40.408%
2025-12-30	33.0000	33.0000	33.0000	33.0000	-7.173%	2	115	-33.636%
2025-12-26	35.5500	35.5500	35.5500	35.5500	-11.125%	1	115	-38.397%
2025-12-23	40.0000	40.0000	40.0000	40.0000	-9.808%	1	114	-45.250%
2025-12-22	43.9000	44.3500	43.9000	44.3500	+2.071%	2	113	-50.620%
2025-12-19	43.7500	43.7500	42.1400	43.4500	+17.401%	3	113	-49.597%
2025-12-18	38.0000	38.0000	37.0100	37.0100	-0.537%	16	113	-40.827%
2025-12-17	37.2100	37.2100	37.2100	37.2100	+13.966%	15	121	-41.145%
2025-12-12	32.5500	32.6500	32.5500	32.6500	+0.307%	8	106	-32.925%
2025-12-11	32.5500	32.5500	32.5500	32.5500	+28.911%	23	106	-32.719%
2025-12-10	25.2500	25.2500	25.2500	25.2500	+29.487%	1	86	-13.267%
2025-12-09	19.5000	19.5000	19.5000	19.5000	+0.515%	4	86	+12.308%
2025-12-08	19.4000	19.4000	19.4000	19.4000	-20.816%	2	90	+12.887%
2025-12-04	24.5000	24.5000	24.5000	24.5000	-9.091%	1	88	-10.612%
2025-12-03	28.8000	28.8000	26.9500	26.9500	+1.890%	3	88	-18.738%
2025-12-02	26.4500	26.4500	26.4500	26.4500	-4.685%	1	85	-17.202%
2025-12-01	27.7500	27.7500	27.7500	27.7500	-5.932%	1	84	-21.081%
2025-11-28	29.5000	29.5000	29.5000	29.5000	+1.724%	1	84	-25.763%
2025-11-26	30.6000	30.6000	29.0000	29.0000	-6.088%	6	83	-24.483%
2025-11-25	31.2500	31.2500	30.8800	30.8800	+21.098%	6	83	-29.080%
2025-11-24	29.2300	29.9100	25.5000	25.5000	-3.774%	4	80	-14.118%
2025-11-21	26.5000	26.5000	26.5000	26.5000	+34.450%	1	79	-17.358%
2025-11-17	19.7100	19.7100	19.7100	19.7100	-14.267%	1	79	+11.111%
2025-11-14	22.9900	22.9900	22.9900	22.9900	-17.893%	1	78	-4.741%
2025-11-12	28.0000	28.0000	28.0000	28.0000	+14.286%	1	77	-21.786%
2025-11-04	27.3000	27.3500	24.5000	24.5000	-43.678%	14	78	-10.612%
2025-10-29	43.5000	43.5000	43.5000	43.5000	+6.748%	2	64	-49.655%
2025-10-28	43.2500	46.0000	40.7500	40.7500	-32.645%	7	64	-46.258%
2025-10-27	59.7500	60.5000	59.7500	60.5000	+0.833%	9	60	-63.802%
2025-10-24	59.5000	60.0000	59.5000	60.0000	+3.270%	11	60	-63.500%
2025-10-22	58.1000	58.1000	58.1000	58.1000	+1.343%	1	66	-62.306%
2025-10-21	57.3300	57.3300	57.3300	57.3300	+11.754%	9	66	-61.800%
2025-10-20	53.8000	53.8000	51.3000	51.3000	+0.945%	5	72	-57.310%
2025-10-17	50.8200	50.8200	50.8200	50.8200	+2.667%	4	71	-56.907%
2025-10-16	54.0000	54.0000	49.5000	49.5000	-10.114%	20	67	-55.758%
2025-10-09	55.0700	55.0700	55.0700	55.0700	-4.641%	1	48	-60.232%
2025-10-08	57.0800	57.7500	57.0100	57.7500	-6.629%	7	48	-62.078%
2025-10-01	61.4000	61.8500	61.4000	61.8500	-19.707%	4	48	-64.592%
2025-09-29	77.0300	77.0300	77.0300	77.0300	+8.646%	1	45	-71.570%
2025-09-24	70.9000	70.9000	70.9000	70.9000	-3.472%	4	46	-69.111%
2025-09-23	75.9000	75.9000	73.4500	73.4500	+8.686%	2	42	-70.184%
2025-09-19	63.5000	67.5800	63.5000	67.5800	-0.938%	2	42	-67.594%
2025-09-18	65.0000	68.2200	65.0000	68.2200	+6.295%	2	41	-67.898%
2025-09-16	65.5500	65.9600	63.8000	64.1800	-30.428%	4	41	-65.877%
2025-09-03	92.2500	92.2500	92.2500	92.2500	+3.652%	10	38	-76.260%
2025-09-02	87.7500	89.0000	87.7500	89.0000	-8.849%	10	38	-75.393%
2025-08-28	97.6400	97.6400	97.6400	97.6400	+3.652%	1	28	-77.571%
2025-08-27	94.2000	94.2000	94.2000	94.2000	+13.562%	1	27	-76.752%
2025-08-25	82.9500	82.9500	82.9500	82.9500	+15.208%	1	28	-73.599%
2025-08-22	72.0000	72.0000	72.0000	72.0000	+4.348%	1	28	-69.583%
2025-08-20	69.0000	69.0000	69.0000	69.0000	-2.817%	1	29	-68.261%
2025-08-19	71.0000	71.0000	71.0000	71.0000	+0.709%	1	29	-69.155%
2025-08-18	71.4000	71.4000	70.5000	70.5000	+16.529%	2	29	-68.936%
2025-08-14	60.5000	60.5000	60.5000	60.5000	+11.624%	1	29	-63.802%
2025-08-11	55.7500	55.7500	54.2000	54.2000	-28.515%	2	29	-59.594%
2025-07-29	75.8700	75.8700	75.8200	75.8200	-19.546%	3	28	-71.116%
2025-07-23	94.2400	94.2400	94.2400	94.2400	+1.301%	3	29	-76.761%
2025-07-18	93.0300	93.0300	93.0300	93.0300	+2.456%	1	29	-76.459%
2025-07-17	90.8000	90.8000	90.8000	90.8000	+18.106%	8	28	-75.881%
2025-07-03	76.8800	76.8800	76.8800	76.8800	+5.099%	1	28	-71.514%
2025-07-02	73.1500	73.1500	73.1500	73.1500	+8.050%	1	28	-70.062%
2025-07-01	67.6500	67.7000	67.6400	67.7000	+12.086%	21	28	-67.651%
2025-06-27	55.2300	60.4000	55.2300	60.4000	+33.925%	21	27	-63.742%
2025-06-24	44.9800	45.1000	44.9800	45.1000	+18.218%	3	14	-51.441%
2025-06-23	38.1500	38.1500	38.1500	38.1500	+1.924%	1	14	-42.595%
2025-06-18	36.5000	37.4300	36.5000	37.4300	-11.303%	4	14	-41.491%
2025-06-06	42.2000	42.2000	42.2000	42.2000	+30.610%	16	14	-48.104%
2025-05-30	32.1600	32.3100	32.1500	32.3100	0.000%	12	6	-32.219%