Dark

RCL20260918C340
RCL Sep 18 2026 340.00 Call (RCL260918C00340000)
option OPRA

EOD

Jul 16, 2026

8.50+1.796%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.5000	8.5000	8.5000	8.5000	+1.796%	1	416	0.000%
2026-07-15	9.3000	9.3000	8.3500	8.3500	+13.605%	4	415	+1.796%
2026-07-14	7.3500	7.3500	7.3500	7.3500	-25.758%	1	416	+15.646%
2026-07-13	10.5000	10.5000	9.8000	9.9000	+39.437%	12	415	-14.141%
2026-07-10	8.1000	8.2000	7.1000	7.1000	+1.429%	7	415	+19.718%
2026-07-08	7.0000	7.0000	7.0000	7.0000	+6.870%	2	413	+21.429%
2026-07-07	7.1000	7.1000	6.5500	6.5500	-25.905%	5	414	+29.771%
2026-07-06	8.8400	8.8400	8.8400	8.8400	-18.899%	2	414	-3.846%
2026-07-02	11.5000	11.5000	10.9000	10.9000	-31.790%	2	415	-22.018%
2026-07-01	19.3000	19.4000	15.9800	15.9800	-21.281%	4	415	-46.809%
2026-06-30	20.4000	20.4000	20.3000	20.3000	-10.651%	4	414	-58.128%
2026-06-29	22.7200	22.7200	22.7200	22.7200	+1.068%	1	413	-62.588%
2026-06-26	24.6500	24.6500	22.4800	22.4800	-14.198%	9	412	-62.189%
2026-06-25	28.5100	28.5100	25.9000	26.2000	+11.966%	13	409	-67.557%
2026-06-24	23.0200	25.4000	22.8000	23.4000	+27.869%	14	410	-63.675%
2026-06-23	15.2500	18.3000	15.2500	18.3000	-0.543%	2	401	-53.552%
2026-06-22	18.8500	19.5000	18.4000	18.4000	-2.697%	5	399	-53.804%
2026-06-17	18.9100	18.9100	18.9100	18.9100	-13.257%	4	394	-55.050%
2026-06-16	21.9500	21.9500	20.3500	21.8000	+6.341%	9	394	-61.009%
2026-06-15	21.1000	21.5000	20.0000	20.5000	+52.985%	13	384	-58.537%
2026-06-12	13.7000	13.7000	13.4000	13.4000	+50.562%	2	384	-36.567%
2026-06-11	8.9000	8.9000	8.9000	8.9000	-12.402%	1	384	-4.494%
2026-06-08	10.1000	10.1600	10.1000	10.1600	-28.451%	10	385	-16.339%
2026-06-04	14.2000	14.2000	14.2000	14.2000	+23.478%	3	378	-40.141%
2026-06-01	11.5000	11.5000	11.5000	11.5000	-8.730%	4	378	-26.087%
2026-05-29	12.3700	12.6000	12.3700	12.6000	+63.636%	6	382	-32.540%
2026-05-22	7.7000	7.7000	7.7000	7.7000	+20.313%	5	377	+10.390%
2026-05-21	6.3000	6.4000	6.3000	6.4000	+16.364%	9	372	+32.813%
2026-05-19	5.8000	5.8000	5.4000	5.5000	-9.091%	13	372	+54.545%
2026-05-18	6.0500	6.0500	6.0500	6.0500	-32.251%	4	363	+40.496%
2026-05-11	8.5400	8.9300	8.5000	8.9300	-33.109%	8	363	-4.815%
2026-05-08	13.3500	13.3500	13.3500	13.3500	-7.292%	3	361	-36.330%
2026-05-07	14.4200	15.5000	14.4000	14.4000	+69.412%	9	361	-40.972%
2026-05-05	8.0000	8.5000	8.0000	8.5000	+8.974%	3	364	0.000%
2026-05-04	9.0000	9.0000	7.8000	7.8000	-20.408%	3	365	+8.974%
2026-05-01	10.5000	10.5000	9.8000	9.8000	-24.615%	4	369	-13.265%
2026-04-30	14.6000	14.6000	13.0000	13.0000	+36.842%	2	369	-34.615%
2026-04-28	9.2000	9.5000	9.2000	9.5000	-15.705%	3	370	-10.526%
2026-04-22	11.2700	11.2700	11.2700	11.2700	-4.492%	1	367	-24.579%
2026-04-16	15.2400	15.2400	11.8000	11.8000	-22.876%	10	367	-27.966%
2026-04-15	15.2000	15.6000	14.8000	15.3000	-11.561%	8	363	-44.444%
2026-04-14	17.3400	17.4300	17.2800	17.3000	+14.570%	10	366	-50.867%
2026-04-13	15.1000	15.1000	15.1000	15.1000	+4.861%	1	366	-43.709%
2026-04-10	14.4000	14.4000	14.4000	14.4000	-7.097%	2	367	-40.972%
2026-04-09	13.8000	15.5000	13.8000	15.5000	-9.357%	2	369	-45.161%
2026-04-08	25.0700	25.0700	17.1000	17.1000	+10.323%	7	370	-50.292%
2026-04-06	15.5000	15.5000	15.5000	15.5000	-8.824%	1	371	-45.161%
2026-04-02	17.0000	17.0000	17.0000	17.0000	+31.274%	1	369	-50.000%
2026-03-31	12.9500	12.9500	12.9500	12.9500	+5.285%	1	369	-34.363%
2026-03-30	13.2500	13.4000	12.3000	12.3000	-29.107%	9	368	-30.894%
2026-03-25	17.3500	17.3500	17.3500	17.3500	+6.116%	1	361	-51.009%
2026-03-24	16.1000	16.3500	16.0000	16.3500	-0.909%	14	361	-48.012%
2026-03-23	14.7000	16.5000	14.7000	16.5000	+12.245%	7	347	-48.485%
2026-03-20	14.5500	14.7000	14.5500	14.7000	-25.000%	8	347	-42.177%
2026-03-16	19.6000	19.6000	19.6000	19.6000	+17.015%	4	341	-56.633%
2026-03-12	16.7500	16.7500	16.7500	16.7500	-22.093%	1	345	-49.254%
2026-03-10	21.5000	21.5000	21.5000	21.5000	+20.448%	1	346	-60.465%
2026-03-09	17.3500	17.8500	17.2500	17.8500	+28.417%	9	347	-52.381%
2026-03-06	13.9000	13.9000	13.9000	13.9000	-13.125%	1	342	-38.849%
2026-03-05	16.2600	16.2700	15.9400	16.0000	-16.274%	14	342	-46.875%
2026-03-04	23.1000	23.5500	19.1100	19.1100	-24.317%	5	334	-55.521%
2026-03-02	25.2500	25.2500	25.2500	25.2500	-9.336%	3	333	-66.337%
2026-02-27	27.8500	27.8500	27.8500	27.8500	-15.734%	1	333	-69.479%
2026-02-26	33.0500	33.0500	33.0500	33.0500	+2.006%	2	332	-74.281%
2026-02-25	32.3000	32.4000	32.3000	32.4000	+15.098%	2	334	-73.765%
2026-02-23	27.9000	28.1500	27.9000	28.1500	-12.442%	6	334	-69.805%
2026-02-19	31.8000	32.1500	31.8000	32.1500	-2.723%	2	328	-73.561%
2026-02-18	36.5500	36.8000	33.0500	33.0500	-19.390%	5	327	-74.281%
2026-02-11	46.2800	46.2800	41.0000	41.0000	-17.422%	513	323	-79.268%
2026-02-09	49.1500	49.6500	49.1500	49.6500	+4.088%	3	65	-82.880%
2026-02-06	45.7500	47.7000	45.7500	47.7000	+34.366%	2	66	-82.180%
2026-01-30	37.5200	37.5200	34.0500	35.5000	-13.835%	14	66	-76.056%
2026-01-29	43.2500	43.2500	41.2000	41.2000	+71.667%	2	68	-79.369%
2026-01-28	24.0000	24.0000	24.0000	24.0000	+57.377%	1	67	-64.583%
2026-01-21	15.2500	15.2500	15.2500	15.2500	-14.566%	1	68	-44.262%
2026-01-14	17.8500	17.8500	17.8500	17.8500	-12.927%	1	67	-52.381%
2026-01-13	20.5000	20.5000	20.5000	20.5000	-32.787%	1	66	-58.537%
2026-01-09	29.1000	31.1000	29.1000	30.5000	-0.327%	10	66	-72.131%
2026-01-08	29.5000	30.6000	29.5000	30.6000	+50.739%	4	62	-72.222%
2026-01-02	20.3000	20.3000	20.3000	20.3000	+4.103%	1	61	-58.128%
2025-12-31	19.5000	19.5000	19.5000	19.5000	-22.465%	1	60	-56.410%
2025-12-23	25.1500	25.1500	25.1500	25.1500	+25.750%	1	60	-66.203%
2025-12-12	20.0000	20.0000	20.0000	20.0000	+18.694%	49	59	-57.500%
2025-12-01	16.8500	16.8500	16.8500	16.8500	-3.659%	1	18	-49.555%
2025-11-24	17.4900	17.4900	17.4900	17.4900	+28.603%	1	18	-51.401%
2025-11-18	13.3800	13.6000	13.3500	13.6000	-66.585%	3	19	-37.500%
2025-10-22	40.7000	40.7000	40.7000	40.7000	-1.999%	1	19	-79.115%
2025-10-08	41.5300	41.5300	41.5300	41.5300	-1.119%	1	18	-79.533%
2025-10-03	42.0000	42.0000	42.0000	42.0000	-14.894%	1	18	-79.762%
2025-09-26	49.3500	49.3500	49.3500	49.3500	-17.156%	3	18	-82.776%
2025-09-10	59.5700	59.5700	59.5700	59.5700	-11.748%	3	15	-85.731%
2025-09-03	67.5000	67.5000	67.5000	67.5000	-0.589%	4	15	-87.407%
2025-09-02	67.9000	67.9000	67.9000	67.9000	+10.138%	1	11	-87.482%
2025-08-25	61.6500	61.6500	61.6500	61.6500	+3.718%	4	10	-86.212%
2025-08-22	59.6500	59.6500	59.4400	59.4400	+48.600%	3	9	-85.700%
2025-08-08	40.0000	40.0000	40.0000	40.0000	-13.043%	1	6	-78.750%
2025-07-31	46.0000	46.0000	46.0000	46.0000	-35.709%	1	5	-81.522%
2025-07-23	72.9500	72.9500	71.5500	71.5500	+1.923%	2	5	-88.120%
2025-07-21	70.2000	70.2000	70.2000	70.2000	+6.203%	1	3	-87.892%
2025-07-16	66.1000	66.1000	66.1000	66.1000	+0.839%	1	3	-87.141%
2025-07-15	65.5500	65.5500	65.5500	65.5500	+36.563%	1	2	-87.033%
2025-07-01	48.0000	48.0000	48.0000	48.0000	0.000%	1	1	-82.292%