Dark

RCL20260918C330
RCL Sep 18 2026 330.00 Call (RCL260918C00330000)
option OPRA

EOD

Jul 14, 2026

8.50-33.071%(-4.20)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	9.1000	9.7000	8.4000	8.5000	-33.071%	34	3,443	0.000%
2026-07-13	11.0500	13.1000	11.0500	12.7000	+26.368%	249	3,428	-33.071%
2026-07-10	10.1000	10.2100	10.0500	10.0500	-7.798%	8	3,199	-15.423%
2026-07-09	9.0000	10.9000	9.0000	10.9000	+29.762%	2	3,199	-22.018%
2026-07-08	10.0000	10.0000	8.1000	8.4000	-21.201%	3,005	3,200	+1.190%
2026-07-06	11.4400	11.4400	10.6600	10.6600	-44.479%	11	284	-20.263%
2026-07-01	19.2000	19.2000	19.2000	19.2000	-18.298%	1	285	-55.729%
2026-06-30	23.2000	23.5000	23.2000	23.5000	-13.188%	3	285	-63.830%
2026-06-29	28.3500	28.9000	25.7300	27.0700	-1.204%	10	287	-68.600%
2026-06-26	27.4000	27.4000	27.4000	27.4000	0.000%	2	283	-68.978%
2026-06-25	31.3000	33.6000	27.4000	27.4000	-3.249%	16	285	-68.978%
2026-06-24	29.9300	30.8400	27.6700	28.3200	+33.585%	19	282	-69.986%
2026-06-23	15.3000	21.4000	15.3000	21.2000	0.000%	14	276	-59.906%
2026-06-22	22.9000	23.1000	21.2000	21.2000	-11.667%	8	272	-59.906%
2026-06-18	24.4000	24.4000	24.0000	24.0000	+5.263%	2	274	-64.583%
2026-06-17	24.8000	24.8000	22.8000	22.8000	-4.202%	6	274	-62.719%
2026-06-16	26.7500	26.7500	23.7000	23.8000	-5.179%	25	274	-64.286%
2026-06-15	23.7000	25.7000	23.5000	25.1000	+45.087%	20	260	-66.135%
2026-06-12	17.3000	17.3000	17.3000	17.3000	+28.148%	2	260	-50.867%
2026-06-09	13.5000	13.5000	13.5000	13.5000	+25.000%	2	260	-37.037%
2026-06-08	13.5000	13.5000	10.8000	10.8000	-26.780%	104	260	-21.296%
2026-06-05	14.9000	14.9000	14.7500	14.7500	-24.630%	17	197	-42.373%
2026-06-04	16.7000	19.7200	16.7000	19.5700	+10.565%	4	197	-56.566%
2026-06-02	15.7500	17.7000	15.7500	17.7000	+5.988%	13	199	-51.977%
2026-06-01	16.5000	18.0000	16.5000	16.7000	+11.333%	4	189	-49.102%
2026-05-29	15.0000	15.0000	15.0000	15.0000	-2.724%	2	192	-43.333%
2026-05-28	14.0000	15.4200	14.0000	15.4200	+18.161%	7	192	-44.877%
2026-05-27	15.0000	15.0000	13.0500	13.0500	+12.597%	2	193	-34.866%
2026-05-26	11.5900	11.5900	11.5900	11.5900	+39.639%	1	193	-26.661%
2026-05-22	8.7200	8.8000	8.3000	8.3000	+12.162%	7	192	+2.410%
2026-05-20	4.7000	7.4000	4.7000	7.4000	+10.448%	17	190	+14.865%
2026-05-19	6.0000	7.0000	6.0000	6.7000	-6.944%	26	187	+26.866%
2026-05-18	9.1000	9.1000	7.2000	7.2000	-21.739%	10	187	+18.056%
2026-05-15	9.2000	9.2000	9.2000	9.2000	-23.333%	3	187	-7.609%
2026-05-14	12.0000	12.0000	12.0000	12.0000	+25.000%	1	186	-29.167%
2026-05-13	9.6000	9.6000	9.6000	9.6000	+1.053%	2	187	-11.458%
2026-05-12	9.5000	9.5000	9.5000	9.5000	-33.798%	1	187	-10.526%
2026-05-08	15.3000	15.3000	14.3500	14.3500	-10.313%	12	187	-40.767%
2026-05-07	16.9000	17.4000	15.8000	16.0000	-4.762%	23	192	-46.875%
2026-05-06	14.2700	16.8000	14.2000	16.8000	+63.107%	19	194	-49.405%
2026-05-05	9.4000	10.3000	9.4000	10.3000	+6.186%	8	190	-17.476%
2026-05-04	10.3000	10.3000	9.7000	9.7000	-19.167%	3	187	-12.371%
2026-05-01	12.1000	13.0000	12.0000	12.0000	-10.448%	12	179	-29.167%
2026-04-30	14.1000	17.2000	13.4000	13.4000	+39.583%	21	179	-36.567%
2026-04-29	9.6000	9.6000	9.6000	9.6000	-8.571%	1	162	-11.458%
2026-04-28	10.9700	11.0200	10.3000	10.5000	-9.248%	5	161	-19.048%
2026-04-27	11.5700	11.5700	11.5700	11.5700	-3.744%	15	157	-26.534%
2026-04-24	12.0300	12.0300	12.0200	12.0200	-2.197%	5	157	-29.285%
2026-04-23	13.0100	14.5000	12.2900	12.2900	-6.894%	35	152	-30.838%
2026-04-22	14.8000	14.8000	13.2000	13.2000	-13.158%	18	135	-35.606%
2026-04-21	15.6000	15.6000	15.2000	15.2000	-8.434%	44	122	-44.079%
2026-04-20	16.6000	16.6000	16.6000	16.6000	-18.267%	1	121	-48.795%
2026-04-17	22.0500	23.3800	20.3100	20.3100	+40.069%	37	121	-58.149%
2026-04-16	17.0000	17.5000	14.5000	14.5000	-16.185%	14	110	-41.379%
2026-04-15	17.5000	17.7000	17.3000	17.3000	-7.979%	5	111	-50.867%
2026-04-14	18.9300	18.9300	18.8000	18.8000	+11.243%	41	115	-54.787%
2026-04-10	16.9000	16.9000	16.8000	16.9000	+5.625%	36	74	-49.704%
2026-04-09	16.7000	16.7000	16.0000	16.0000	-20.398%	4	76	-46.875%
2026-04-08	20.0000	20.1000	20.0000	20.1000	+24.845%	4	78	-57.711%
2026-04-07	16.1000	16.1000	16.1000	16.1000	-13.765%	4	75	-47.205%
2026-04-06	18.6700	18.6700	18.6700	18.6700	+14.540%	4	76	-54.472%
2026-03-31	15.5500	16.3000	15.5500	16.3000	+5.844%	2	72	-47.853%
2026-03-30	15.0000	15.5500	15.0000	15.4000	-11.748%	3	70	-44.805%
2026-03-24	17.4500	17.4500	17.4500	17.4500	-8.158%	1	67	-51.289%
2026-03-23	19.0000	19.0000	19.0000	19.0000	+4.396%	40	66	-55.263%
2026-03-19	18.2000	18.2000	18.2000	18.2000	-18.931%	6	47	-53.297%
2026-03-16	22.4500	22.4500	22.4500	22.4500	+7.933%	4	42	-62.138%
2026-03-13	20.8000	20.8000	20.8000	20.8000	+13.661%	1	46	-59.135%
2026-03-12	20.9400	20.9400	18.3000	18.3000	-23.591%	10	47	-53.552%
2026-03-11	23.9500	23.9500	23.9500	23.9500	-0.416%	3	40	-64.509%
2026-03-09	24.0500	24.0500	24.0500	24.0500	+17.317%	2	40	-64.657%
2026-03-05	20.5000	20.5000	20.5000	20.5000	-9.091%	1	43	-58.537%
2026-03-04	23.9000	23.9000	22.5500	22.5500	-21.701%	13	42	-62.306%
2026-03-02	21.9500	28.8000	21.9500	28.8000	-9.148%	8	31	-70.486%
2026-02-27	34.8500	34.8500	31.7000	31.7000	-15.691%	2	27	-73.186%
2026-02-26	37.6000	37.6000	37.6000	37.6000	+25.543%	2	26	-77.394%
2026-02-23	29.9500	29.9500	29.9500	29.9500	-14.866%	4	26	-71.619%
2026-02-20	35.1800	35.1800	35.1800	35.1800	-5.252%	1	26	-75.839%
2026-02-18	37.1300	37.1300	37.1300	37.1300	-13.951%	6	26	-77.107%
2026-02-17	40.3200	43.1500	40.3200	43.1500	+7.875%	2	27	-80.301%
2026-02-13	40.0000	40.0000	40.0000	40.0000	-14.273%	1	27	-78.750%
2026-02-12	46.5100	46.6600	46.5100	46.6600	-0.934%	2	27	-81.783%
2026-02-11	47.1000	47.1000	47.1000	47.1000	-2.302%	5	28	-81.953%
2026-02-03	48.2100	48.2100	48.2100	48.2100	-3.348%	2	28	-82.369%
2026-02-02	49.8800	49.8800	49.8800	49.8800	+22.105%	1	30	-82.959%
2026-01-30	40.8500	40.8500	40.8500	40.8500	-11.234%	5	31	-79.192%
2026-01-29	45.0000	50.0800	45.0000	46.0200	+64.357%	16	36	-81.530%
2026-01-28	28.8000	28.8000	28.0000	28.0000	+12.676%	4	29	-69.643%
2026-01-27	24.7500	24.8500	24.7500	24.8500	+1.844%	4	33	-65.795%
2026-01-26	24.4500	25.1500	24.4000	24.4000	+10.909%	4	33	-65.164%
2026-01-22	22.0000	22.0000	22.0000	22.0000	+23.596%	1	36	-61.364%
2026-01-21	17.8000	17.8000	17.8000	17.8000	+6.587%	1	37	-52.247%
2026-01-20	16.7000	16.7000	16.7000	16.7000	-17.936%	1	37	-49.102%
2026-01-15	20.3500	20.3500	20.3500	20.3500	+7.105%	2	36	-58.231%
2026-01-14	18.9900	19.0000	18.9900	19.0000	-18.803%	3	36	-55.263%
2026-01-13	23.6500	23.6500	23.4000	23.4000	-22.000%	3	33	-63.675%
2026-01-12	30.0000	30.0000	30.0000	30.0000	-14.286%	2	32	-71.667%
2026-01-09	35.0000	35.0000	35.0000	35.0000	+1.597%	3	30	-75.714%
2026-01-08	34.4500	34.4500	34.4500	34.4500	+28.067%	1	33	-75.327%
2026-01-06	26.9000	26.9000	26.9000	26.9000	+16.957%	2	32	-68.401%
2026-01-05	23.0000	23.0000	23.0000	23.0000	-19.156%	1	31	-63.043%
2025-12-23	28.4500	28.4500	28.4500	28.4500	+11.350%	1	31	-70.123%
2025-12-15	25.5500	25.5500	25.5500	25.5500	+14.986%	4	31	-66.732%
2025-12-12	22.2200	22.2200	22.2200	22.2200	+36.738%	1	27	-61.746%
2025-12-10	16.2500	16.2500	16.2500	16.2500	-3.274%	4	28	-47.692%
2025-12-04	16.8000	16.8000	16.8000	16.8000	-15.916%	2	24	-49.405%
2025-11-24	19.9800	19.9800	19.9800	19.9800	+16.366%	1	24	-57.457%
2025-11-05	17.1700	17.1700	17.1700	17.1700	-0.866%	1	24	-50.495%
2025-11-04	19.5000	19.5000	17.3200	17.3200	-42.573%	4	23	-50.924%
2025-10-28	29.2000	30.1600	29.2000	30.1600	-34.435%	5	19	-71.817%
2025-10-22	46.0000	46.0000	46.0000	46.0000	+6.753%	1	21	-81.522%
2025-10-21	43.0900	43.0900	43.0900	43.0900	-2.068%	2	22	-80.274%
2025-10-14	44.0000	44.0000	44.0000	44.0000	+2.684%	1	20	-80.682%
2025-10-08	42.8500	42.8500	42.8500	42.8500	-11.649%	2	20	-80.163%
2025-10-01	46.8200	48.5000	46.8200	48.5000	-10.927%	3	19	-82.474%
2025-09-25	54.0000	54.4500	54.0000	54.4500	+2.350%	4	17	-84.389%
2025-09-19	53.2000	53.2000	53.2000	53.2000	-3.361%	1	19	-84.023%
2025-09-15	58.9000	58.9000	55.0500	55.0500	-11.324%	3	19	-84.559%
2025-09-12	62.0800	62.0800	62.0800	62.0800	+6.667%	1	17	-86.308%
2025-09-10	60.7500	60.7500	58.2000	58.2000	-24.219%	10	18	-85.395%
2025-09-03	76.8000	76.8000	76.8000	76.8000	-5.185%	1	17	-88.932%
2025-08-28	81.0000	81.0000	81.0000	81.0000	+29.745%	2	16	-89.506%
2025-08-22	61.4200	62.4300	61.4200	62.4300	+7.824%	3	15	-86.385%
2025-08-19	57.2000	57.9000	57.2000	57.9000	+5.986%	8	13	-85.320%
2025-08-18	53.5000	54.6300	53.5000	54.6300	-25.925%	3	7	-84.441%
2025-07-22	73.7500	73.7500	73.7500	73.7500	+2.859%	1	5	-88.475%
2025-07-17	70.8500	71.7000	70.8500	71.7000	+20.666%	2	4	-88.145%
2025-07-02	59.4200	59.4200	59.4200	59.4200	+11.818%	1	3	-85.695%
2025-07-01	53.1400	53.1400	53.1400	53.1400	+20.499%	1	2	-84.005%
2025-06-27	44.1000	44.1000	44.1000	44.1000	0.000%	1	1	-80.726%