Dark

RCL20260918C320
RCL Sep 18 2026 320.00 Call (RCL260918C00320000)
option OPRA

EOD

Jul 16, 2026

12.40+2.905%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.4000	12.4000	12.4000	12.4000	+2.905%	2	466	0.000%
2026-07-15	12.0500	12.0500	12.0500	12.0500	-22.756%	1	468	+2.905%
2026-07-13	15.2000	16.1000	15.2000	15.6000	+28.079%	7	469	-20.513%
2026-07-10	12.1800	12.1800	12.1800	12.1800	-7.727%	2	471	+1.806%
2026-07-09	13.0000	13.2000	13.0000	13.2000	+14.783%	2	471	-6.061%
2026-07-08	11.5000	11.5000	11.5000	11.5000	+4.545%	3	471	+7.826%
2026-07-07	13.0300	13.0300	10.9000	11.0000	-18.519%	8	471	+12.727%
2026-07-06	15.0000	15.0000	13.5000	13.5000	-25.824%	16	469	-8.148%
2026-07-02	18.7000	18.7000	18.2000	18.2000	-21.552%	6	463	-31.868%
2026-07-01	28.5000	28.5000	23.0400	23.2000	-25.402%	22	463	-46.552%
2026-06-29	33.7000	33.7000	30.2000	31.1000	-0.193%	10	472	-60.129%
2026-06-25	33.5000	33.5000	31.1600	31.1600	-6.031%	4	476	-60.205%
2026-06-24	33.0000	36.2000	32.0000	33.1600	+28.777%	29	476	-62.606%
2026-06-23	23.9000	26.2000	23.9000	25.7500	+2.183%	11	471	-51.845%
2026-06-22	27.5000	27.5000	25.0000	25.2000	-14.576%	27	470	-50.794%
2026-06-18	28.6500	29.5000	28.6500	29.5000	+12.940%	10	444	-57.966%
2026-06-17	26.9000	26.9000	26.1200	26.1200	-9.931%	4	444	-52.527%
2026-06-16	29.7000	30.4000	28.0000	29.0000	-2.685%	21	444	-57.241%
2026-06-15	29.2300	29.8000	27.9000	29.8000	+49.000%	22	435	-58.389%
2026-06-12	17.9000	20.0000	17.1100	20.0000	+45.985%	4	435	-38.000%
2026-06-11	13.1000	13.7000	13.1000	13.7000	-0.073%	2	435	-9.489%
2026-06-08	13.9500	13.9500	13.7100	13.7100	-19.825%	2	436	-9.555%
2026-06-05	18.9000	18.9000	17.0000	17.1000	-27.234%	137	436	-27.485%
2026-06-04	20.5200	23.5000	20.0000	23.5000	+20.389%	13	331	-47.234%
2026-06-03	21.2000	21.2000	19.5200	19.5200	-5.012%	3	338	-36.475%
2026-06-02	21.6000	21.6000	20.5500	20.5500	+4.421%	7	338	-39.659%
2026-06-01	16.6000	19.6800	16.6000	19.6800	+4.960%	5	335	-36.992%
2026-05-29	17.6000	18.7500	17.6000	18.7500	+7.450%	5	335	-33.867%
2026-05-28	14.5000	17.4500	14.0900	17.4500	+12.581%	16	331	-28.940%
2026-05-27	18.0000	18.0000	15.5000	15.5000	+13.971%	12	330	-20.000%
2026-05-26	13.6000	13.6000	13.6000	13.6000	+28.302%	3	335	-8.824%
2026-05-22	10.6000	10.6000	10.6000	10.6000	+30.864%	2	335	+16.981%
2026-05-21	8.1000	8.1000	8.1000	8.1000	+2.532%	1	335	+53.086%
2026-05-20	5.9400	7.9000	5.9400	7.9000	-25.472%	4	335	+56.962%
2026-05-15	10.9000	11.2000	10.6000	10.6000	-16.535%	14	333	+16.981%
2026-05-14	12.7000	12.7000	12.7000	12.7000	+10.435%	2	323	-2.362%
2026-05-13	11.5000	11.5000	11.5000	11.5000	-8.730%	2	321	+7.826%
2026-05-11	12.9200	12.9200	12.6000	12.6000	-38.477%	6	321	-1.587%
2026-05-07	20.4800	20.4800	20.4800	20.4800	-2.010%	2	325	-39.453%
2026-05-06	18.0000	20.9000	16.9000	20.9000	+74.167%	11	325	-40.670%
2026-05-05	12.0000	12.0000	12.0000	12.0000	+15.496%	1	332	+3.333%
2026-05-04	12.3000	12.3000	10.3900	10.3900	-27.646%	6	332	+19.346%
2026-05-01	14.3600	14.3600	14.3600	14.3600	-2.578%	1	327	-13.649%
2026-04-30	17.2200	17.2200	14.7400	14.7400	+25.983%	2	327	-15.875%
2026-04-29	11.2000	11.7000	11.2000	11.7000	-15.094%	3	325	+5.983%
2026-04-27	14.2000	14.2000	13.7800	13.7800	-7.517%	21	324	-10.015%
2026-04-23	14.2100	15.0000	14.2100	14.9000	-5.994%	8	304	-16.779%
2026-04-22	15.6000	15.8500	15.5000	15.8500	-34.150%	4	297	-21.767%
2026-04-17	26.5500	26.5500	24.0700	24.0700	+53.312%	9	295	-48.484%
2026-04-16	21.6100	21.6100	15.7000	15.7000	-25.943%	10	296	-21.019%
2026-04-08	28.9000	29.1000	21.2000	21.2000	+15.531%	8	298	-41.509%
2026-03-31	17.7000	18.3500	17.7000	18.3500	+3.380%	2	296	-32.425%
2026-03-30	18.0000	18.0000	17.7500	17.7500	-23.227%	2	296	-30.141%
2026-03-25	23.0700	23.1200	23.0700	23.1200	+12.233%	4	296	-46.367%
2026-03-24	21.0000	21.0000	20.6000	20.6000	-10.435%	2	294	-39.806%
2026-03-23	22.3200	23.5000	22.3200	23.0000	+27.778%	3	294	-46.087%
2026-03-20	18.5000	18.5000	18.0000	18.0000	-10.000%	3	294	-31.111%
2026-03-19	21.0500	21.0500	20.0000	20.0000	-20.949%	2	292	-38.000%
2026-03-16	25.3000	25.3000	25.3000	25.3000	+9.287%	2	292	-50.988%
2026-03-13	23.8000	23.8000	23.1500	23.1500	+2.343%	4	292	-46.436%
2026-03-12	22.6000	22.6200	22.6000	22.6200	-13.829%	4	294	-45.181%
2026-03-10	27.4000	28.4000	26.2000	26.2500	+50.775%	195	297	-52.762%
2026-03-09	17.4100	17.4100	17.4100	17.4100	-24.762%	1	307	-28.777%
2026-03-06	18.8500	23.1400	18.7500	23.1400	-1.741%	6	308	-46.413%
2026-03-05	23.5700	24.0000	21.7600	23.5500	-24.760%	202	310	-47.346%
2026-03-02	29.3000	31.3000	29.3000	31.3000	-24.213%	6	116	-60.383%
2026-02-26	41.3000	41.3000	41.3000	41.3000	+0.732%	3	110	-69.976%
2026-02-25	40.8000	41.0000	40.8000	41.0000	+13.197%	2	107	-69.756%
2026-02-23	35.8500	36.2200	35.8500	36.2200	-7.009%	2	107	-65.765%
2026-02-20	38.9500	38.9500	38.9500	38.9500	+3.316%	1	106	-68.164%
2026-02-19	37.7000	37.7000	37.7000	37.7000	-9.916%	2	107	-67.109%
2026-02-18	45.6400	45.6400	41.8500	41.8500	-12.994%	4	107	-70.370%
2026-02-17	48.1000	48.1000	48.1000	48.1000	+2.080%	1	104	-74.220%
2026-02-13	47.9000	47.9000	47.1200	47.1200	-8.718%	4	99	-73.684%
2026-02-12	56.1800	56.1800	51.6200	51.6200	-15.377%	85	99	-75.978%
2026-02-09	59.0800	61.0000	59.0800	61.0000	+28.421%	2	63	-79.672%
2026-02-04	47.5000	47.5000	47.5000	47.5000	+6.383%	1	63	-73.895%
2026-01-30	46.7700	46.7700	44.6500	44.6500	-29.607%	4	63	-72.228%
2026-01-29	50.4100	63.4300	50.4100	63.4300	+119.329%	15	64	-80.451%
2026-01-26	27.2000	28.9200	27.2000	28.9200	+19.012%	11	65	-57.123%
2026-01-23	24.3000	24.3000	24.3000	24.3000	+34.701%	1	75	-48.971%
2026-01-20	18.0400	18.0400	18.0400	18.0400	-20.529%	1	76	-31.264%
2026-01-14	23.0000	23.0000	22.7000	22.7000	-15.770%	11	77	-45.374%
2026-01-13	26.9500	26.9500	26.9500	26.9500	-20.337%	4	66	-53.989%
2026-01-12	33.8300	33.8300	33.8300	33.8300	-14.028%	5	62	-63.346%
2026-01-09	39.7700	39.7700	39.1500	39.3500	+4.654%	3	57	-68.488%
2026-01-08	37.6000	37.6000	37.6000	37.6000	+15.337%	1	55	-67.021%
2026-01-07	32.6000	32.6000	32.6000	32.6000	+3.165%	1	54	-61.963%
2026-01-06	30.4800	31.6000	30.4800	31.6000	+34.354%	2	54	-60.759%
2026-01-05	23.5200	23.5200	23.5200	23.5200	-3.210%	1	25	-47.279%
2025-12-31	25.3000	25.3000	24.3000	24.3000	-4.519%	29	25	-48.971%
2025-12-30	25.3500	25.4500	25.3500	25.4500	-7.455%	2	25	-51.277%
2025-12-26	27.5000	27.5000	27.5000	27.5000	-10.569%	4	25	-54.909%
2025-12-23	32.0500	32.0500	30.7500	30.7500	-6.677%	6	22	-59.675%
2025-12-19	32.9500	32.9500	32.9500	32.9500	+13.425%	1	27	-62.367%
2025-12-18	29.0500	29.0500	29.0500	29.0500	+14.415%	1	26	-57.315%
2025-12-12	25.3900	25.3900	25.3900	25.3900	+52.952%	1	27	-51.162%
2025-12-08	16.6000	16.6000	16.6000	16.6000	-20.952%	5	26	-25.301%
2025-11-24	21.0000	21.0000	21.0000	21.0000	-0.709%	1	26	-40.952%
2025-11-21	21.1500	21.1500	21.1500	21.1500	+12.500%	1	26	-41.371%
2025-11-19	18.8000	18.8000	18.8000	18.8000	+9.942%	1	26	-34.043%
2025-11-18	16.7000	17.1000	16.7000	17.1000	+0.588%	6	26	-27.485%
2025-11-14	16.2600	17.0000	16.2600	17.0000	-21.478%	2	25	-27.059%
2025-11-11	21.8000	21.8000	21.6500	21.6500	+16.712%	2	27	-42.725%
2025-11-07	18.5000	18.5500	18.5000	18.5500	-37.647%	4	27	-33.154%
2025-11-03	29.7500	29.7500	29.7500	29.7500	-1.815%	1	27	-58.319%
2025-10-31	30.3000	30.3000	30.3000	30.3000	-5.959%	1	27	-59.076%
2025-10-29	31.0000	32.2200	31.0000	32.2200	-2.659%	2	28	-61.515%
2025-10-28	32.4500	34.3500	32.4500	33.1000	-36.224%	3	28	-62.538%
2025-10-27	50.4500	51.9000	50.4500	51.9000	-0.192%	2	25	-76.108%
2025-10-24	51.1500	52.0000	50.6000	52.0000	+0.678%	5	25	-76.154%
2025-10-22	51.6500	51.6500	51.6500	51.6500	+8.737%	1	23	-75.992%
2025-10-21	47.4500	47.5000	47.4500	47.5000	+14.046%	4	23	-73.895%
2025-10-20	41.6500	41.6500	41.6500	41.6500	-17.197%	2	22	-70.228%
2025-10-14	50.3300	50.3300	50.3000	50.3000	+10.915%	2	20	-75.348%
2025-10-09	45.3500	45.3500	45.3500	45.3500	-7.825%	1	18	-72.657%
2025-10-08	49.2000	49.2000	49.2000	49.2000	-4.280%	2	18	-74.797%
2025-10-01	51.4000	51.4000	51.4000	51.4000	-9.507%	1	18	-75.875%
2025-09-18	56.8000	56.8000	56.8000	56.8000	+6.367%	1	17	-78.169%
2025-09-16	54.0000	54.0000	53.4000	53.4000	-34.703%	2	18	-76.779%
2025-09-04	81.7800	81.7800	81.7800	81.7800	+0.590%	1	17	-84.837%
2025-09-03	81.3000	81.3000	81.3000	81.3000	+13.310%	1	18	-84.748%
2025-08-25	71.7500	71.7500	71.7500	71.7500	+39.591%	1	18	-82.718%
2025-08-15	51.4000	51.4000	51.4000	51.4000	+6.308%	1	18	-75.875%
2025-08-12	48.3500	48.3500	48.3500	48.3500	+8.725%	1	17	-74.354%
2025-08-11	44.4700	44.4700	44.4700	44.4700	-16.879%	2	17	-72.116%
2025-08-04	53.5000	53.5000	53.5000	53.5000	-35.152%	7	15	-76.822%
2025-07-18	82.5000	82.5000	82.5000	82.5000	+7.632%	1	8	-84.970%
2025-07-10	77.0500	77.0500	76.6500	76.6500	+25.286%	2	9	-83.823%
2025-07-02	61.1800	61.1800	61.1800	61.1800	+14.035%	1	8	-79.732%
2025-06-30	53.6500	53.6500	53.6500	53.6500	+5.196%	1	9	-76.887%
2025-06-27	48.8200	51.0000	48.8200	51.0000	+14.761%	2	8	-75.686%
2025-06-26	43.5000	44.5500	43.5000	44.4400	+16.183%	3	6	-72.097%
2025-06-24	38.2500	38.2500	38.2500	38.2500	0.000%	4	4	-67.582%