Dark

RCL20260918C310
RCL Sep 18 2026 310.00 Call (RCL260918C00310000)
option OPRA

EOD

Jul 16, 2026

17.70+0.683%(+0.12)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	16.0000	17.7000	16.0000	17.7000	+0.683%	9	818	0.000%
2026-07-15	18.5100	18.5200	17.5800	17.5800	+13.419%	5	820	+0.683%
2026-07-14	15.5000	15.5000	15.5000	15.5000	-18.421%	9	819	+14.194%
2026-07-13	18.0000	20.5000	18.0000	19.0000	+26.667%	9	826	-6.842%
2026-07-10	16.2000	16.2000	15.0000	15.0000	+3.448%	10	824	+18.000%
2026-07-08	13.4000	14.5000	13.4000	14.5000	+1.683%	3	824	+22.069%
2026-07-07	14.0000	14.2600	14.0000	14.2600	-13.576%	3	821	+24.123%
2026-07-06	18.6000	18.6000	16.5000	16.5000	-25.339%	11	818	+7.273%
2026-07-02	26.5000	26.5000	21.1200	22.1000	-21.631%	12	825	-19.910%
2026-07-01	35.0000	35.0000	28.2000	28.2000	-16.320%	7	825	-37.234%
2026-06-30	33.7000	33.7000	33.7000	33.7000	-8.672%	3	828	-47.478%
2026-06-29	35.6200	38.8000	35.6200	36.9000	-1.574%	7	825	-52.033%
2026-06-26	37.5700	37.5700	37.4900	37.4900	-15.847%	4	828	-52.787%
2026-06-25	45.0000	45.0000	44.5500	44.5500	+14.231%	4	832	-60.269%
2026-06-24	37.9000	39.0000	37.9000	39.0000	+27.451%	30	832	-54.615%
2026-06-23	28.1000	30.6000	28.1000	30.6000	+1.661%	9	851	-42.157%
2026-06-22	32.2000	32.9000	30.1000	30.1000	-12.245%	12	851	-41.196%
2026-06-18	34.3000	34.3000	34.3000	34.3000	+13.388%	5	842	-48.397%
2026-06-17	33.1700	33.1700	30.2500	30.2500	-11.160%	14	842	-41.488%
2026-06-16	35.6900	35.6900	32.5000	34.0500	+0.029%	6	842	-48.018%
2026-06-15	34.0000	35.1000	33.0400	34.0400	+39.508%	35	837	-48.002%
2026-06-12	20.5400	24.4000	20.5400	24.4000	+54.430%	39	837	-27.459%
2026-06-11	15.8000	15.8000	15.8000	15.8000	-11.236%	2	837	+12.025%
2026-06-10	17.8000	17.8000	17.8000	17.8000	+8.537%	1	839	-0.562%
2026-06-08	17.9000	17.9000	16.4000	16.4000	-20.000%	10	839	+7.927%
2026-06-05	23.6000	23.6000	20.5000	20.5000	-20.849%	21	837	-13.659%
2026-06-04	24.0000	26.0000	24.0000	25.9000	+9.746%	10	822	-31.660%
2026-06-03	26.0000	26.0000	23.6000	23.6000	-4.723%	12	819	-25.000%
2026-06-02	24.6000	24.7700	24.3000	24.7700	+4.958%	8	807	-28.543%
2026-06-01	17.8000	23.8000	17.8000	23.6000	+4.425%	8	803	-25.000%
2026-05-29	20.5000	22.6000	20.5000	22.6000	+21.505%	12	803	-21.681%
2026-05-27	20.5000	20.5000	18.6000	18.6000	+24.832%	10	803	-4.839%
2026-05-26	15.1000	16.3000	14.9000	14.9000	+4.930%	9	811	+18.792%
2026-05-22	14.2000	14.2000	14.2000	14.2000	+18.333%	11	809	+24.648%
2026-05-20	6.6700	12.0000	6.6700	12.0000	+20.000%	12	809	+47.500%
2026-05-19	9.0000	10.3000	9.0000	10.0000	-9.091%	13	728	+77.000%
2026-05-18	14.0000	14.0000	10.9000	11.0000	-23.077%	108	728	+60.909%
2026-05-13	14.0100	14.3000	14.0100	14.3000	-3.378%	8	728	+23.776%
2026-05-12	14.8000	14.8000	14.8000	14.8000	-1.333%	1	726	+19.595%
2026-05-11	15.5000	15.5000	15.0000	15.0000	-34.783%	25	726	+18.000%
2026-05-07	23.0000	23.0000	23.0000	23.0000	-4.167%	1	709	-23.043%
2026-05-06	20.9000	24.0000	20.6000	24.0000	+65.517%	14	708	-26.250%
2026-05-05	13.7000	14.5000	13.7000	14.5000	-1.361%	6	710	+22.069%
2026-05-04	15.5000	15.5000	14.7000	14.7000	-9.259%	4	704	+20.408%
2026-04-30	18.2400	18.2400	16.2000	16.2000	+20.000%	3	701	+9.259%
2026-04-29	13.5000	13.5000	13.5000	13.5000	-10.891%	2	702	+31.111%
2026-04-28	15.1500	15.1500	15.1500	15.1500	-7.622%	1	702	+16.832%
2026-04-27	16.3000	16.8000	16.3000	16.4000	-3.016%	332	702	+7.927%
2026-04-23	20.0000	20.6000	16.9100	16.9100	-14.596%	289	376	+4.672%
2026-04-22	19.8000	19.8000	19.8000	19.8000	-17.500%	1	113	-10.606%
2026-04-20	24.0000	24.0000	24.0000	24.0000	-13.201%	1	112	-26.250%
2026-04-17	30.0000	30.0000	27.6500	27.6500	+49.459%	2	112	-35.986%
2026-04-16	22.2000	22.2000	18.5000	18.5000	-19.565%	13	113	-4.324%
2026-04-09	23.0000	23.0000	23.0000	23.0000	-15.129%	1	102	-23.043%
2026-04-08	35.0000	35.0000	27.1000	27.1000	+25.000%	8	101	-34.686%
2026-04-07	21.6800	21.6800	21.6800	21.6800	-12.191%	3	104	-18.358%
2026-04-06	25.6000	25.6000	24.6900	24.6900	-1.240%	5	104	-28.311%
2026-04-02	25.0000	25.0000	25.0000	25.0000	+1.833%	1	105	-29.200%
2026-03-31	21.2500	24.5500	21.2500	24.5500	+17.464%	4	105	-27.902%
2026-03-30	20.9000	21.1000	20.7500	20.9000	-0.713%	11	104	-15.311%
2026-03-27	21.0500	21.0500	21.0500	21.0500	-19.038%	1	93	-15.914%
2026-03-26	26.0000	26.0000	26.0000	26.0000	+2.161%	1	92	-31.923%
2026-03-23	25.4500	25.4500	25.4500	25.4500	-2.863%	1	91	-30.452%
2026-03-19	24.7500	26.2000	24.7000	26.2000	-9.655%	10	90	-32.443%
2026-03-17	29.0500	29.0500	29.0000	29.0000	+0.799%	10	82	-38.966%
2026-03-16	28.7700	28.7700	28.7700	28.7700	+3.118%	1	72	-38.478%
2026-03-13	27.9000	27.9000	27.9000	27.9000	+13.415%	1	71	-36.559%
2026-03-12	27.4000	27.4000	24.5000	24.6000	-21.431%	10	70	-28.049%
2026-03-11	31.2000	31.3100	31.2000	31.3100	+19.095%	4	60	-43.469%
2026-03-06	21.0000	26.2900	21.0000	26.2900	-4.226%	11	60	-32.674%
2026-03-05	27.0700	27.4500	25.7500	27.4500	-8.652%	9	62	-35.519%
2026-03-04	34.9000	34.9000	30.0500	30.0500	-5.175%	5	58	-41.098%
2026-03-03	30.8000	31.6900	30.8000	31.6900	-15.267%	6	53	-44.146%
2026-03-02	37.4000	37.4000	37.4000	37.4000	-19.604%	5	58	-52.674%
2026-02-25	46.5200	46.5200	46.5200	46.5200	-0.620%	1	53	-61.952%
2026-02-24	46.8100	46.8100	46.8100	46.8100	+8.810%	1	53	-62.188%
2026-02-19	43.0200	43.0200	43.0200	43.0200	-16.612%	1	52	-58.856%
2026-02-17	53.0000	53.0000	51.5900	51.5900	-1.677%	4	52	-65.691%
2026-02-13	52.4700	52.4700	52.4700	52.4700	-19.215%	2	46	-66.266%
2026-02-09	64.9500	64.9500	64.9500	64.9500	+6.214%	1	46	-72.748%
2026-01-29	61.1500	61.1500	61.1500	61.1500	+67.168%	1	46	-71.055%
2026-01-28	37.7500	37.7500	36.5800	36.5800	+61.858%	2	46	-51.613%
2026-01-20	22.6000	22.6000	22.6000	22.6000	-6.804%	1	46	-21.681%
2026-01-16	24.2500	24.2500	24.2500	24.2500	-6.910%	1	45	-27.010%
2026-01-14	26.1000	26.1000	26.0500	26.0500	-20.409%	3	45	-32.054%
2026-01-13	32.7300	32.7300	32.7300	32.7300	-17.805%	1	42	-45.921%
2026-01-12	39.8200	39.8200	39.8200	39.8200	-10.416%	1	41	-55.550%
2026-01-09	44.1500	44.4500	44.1500	44.4500	+11.125%	6	42	-60.180%
2026-01-07	36.2000	40.0000	36.2000	40.0000	+12.328%	2	42	-55.750%
2026-01-06	35.6100	35.6100	35.6100	35.6100	+24.947%	1	44	-50.295%
2026-01-02	28.5000	28.5000	28.5000	28.5000	-2.062%	1	43	-37.895%
2025-12-29	29.1000	29.1000	29.1000	29.1000	-19.391%	1	42	-39.175%
2025-12-23	37.1500	37.1500	36.1000	36.1000	-6.839%	2	42	-50.970%
2025-12-22	38.7500	38.7500	38.7500	38.7500	+6.164%	4	44	-54.323%
2025-12-19	37.8000	37.8000	36.5000	36.5000	+11.792%	5	44	-51.507%
2025-12-18	32.6500	32.6500	32.6500	32.6500	+6.699%	1	43	-45.789%
2025-12-15	30.6000	30.6000	30.6000	30.6000	+84.894%	2	43	-42.157%
2025-12-08	16.5500	16.5500	16.5500	16.5500	-30.753%	1	44	+6.949%
2025-12-03	25.1500	25.1500	23.9000	23.9000	-2.249%	2	43	-25.941%
2025-12-02	24.4500	24.4500	24.4500	24.4500	+8.426%	1	45	-27.607%
2025-11-04	24.7000	24.7000	22.5500	22.5500	-29.969%	8	46	-21.508%
2025-11-03	32.2000	32.2000	32.2000	32.2000	-14.133%	1	40	-45.031%
2025-10-28	37.5000	37.5000	37.5000	37.5000	-37.873%	4	40	-52.800%
2025-09-17	60.3600	60.3600	60.3600	60.3600	+5.065%	1	36	-70.676%
2025-09-16	57.4500	57.4500	57.4500	57.4500	-13.348%	1	37	-69.191%
2025-08-19	66.3000	66.3000	66.3000	66.3000	+3.110%	5	37	-73.303%
2025-08-18	61.2400	64.3000	61.2400	64.3000	+18.635%	3	32	-72.473%
2025-08-12	54.1200	54.2000	52.9500	54.2000	+3.831%	3	34	-67.343%
2025-08-11	52.2000	52.2000	52.2000	52.2000	+5.476%	1	33	-66.092%
2025-08-08	50.0500	50.0500	49.4900	49.4900	-10.344%	9	33	-64.235%
2025-08-07	55.2000	55.2000	55.2000	55.2000	+3.235%	2	35	-67.935%
2025-08-01	53.4700	53.4700	53.4700	53.4700	-18.677%	2	33	-66.897%
2025-07-29	65.7500	65.7500	65.7500	65.7500	-24.814%	2	33	-73.080%
2025-07-18	87.4500	87.4500	87.4500	87.4500	+9.586%	1	31	-79.760%
2025-07-11	79.8000	79.8000	79.8000	79.8000	-3.038%	1	30	-77.820%
2025-07-10	82.3000	82.3000	82.3000	82.3000	+24.170%	2	30	-78.493%
2025-07-02	66.2800	66.2800	66.2800	66.2800	+12.932%	1	28	-73.295%
2025-06-30	58.6900	58.6900	58.6900	58.6900	+11.451%	24	27	-69.842%
2025-06-27	52.5600	52.6600	52.5600	52.6600	+45.069%	3	3	-66.388%
2025-06-05	36.3000	36.3000	36.3000	36.3000	0.000%	1	1	-51.240%