Dark

RCL20260918C350
RCL Sep 18 2026 350.00 Call (RCL260918C00350000)
option OPRA

EOD

Jul 15, 2026

6.53-10.548%(-0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	6.5300	6.5300	6.5300	6.5300	-10.548%	1	618	0.000%
2026-07-13	7.4000	7.4000	7.3000	7.3000	+31.769%	8	617	-10.548%
2026-07-10	6.2800	6.2800	5.5400	5.5400	+10.800%	4	623	+17.870%
2026-07-08	5.5000	5.5300	5.0000	5.0000	-25.373%	24	621	+30.600%
2026-07-06	9.0000	9.0000	6.7000	6.7000	-22.989%	16	601	-2.537%
2026-07-02	10.1000	10.1000	8.7000	8.7000	-40.816%	4	611	-24.943%
2026-07-01	15.6000	16.1000	14.7000	14.7000	-20.626%	5	611	-55.578%
2026-06-29	18.5200	18.5200	18.5200	18.5200	-8.768%	1	610	-64.741%
2026-06-26	20.4000	20.7000	20.3000	20.3000	+7.407%	6	611	-67.833%
2026-06-25	25.0000	25.0000	18.9000	18.9000	-12.093%	42	611	-65.450%
2026-06-24	20.0000	21.5000	20.0000	21.5000	+38.710%	26	592	-69.628%
2026-06-23	8.2000	15.5000	8.2000	15.5000	+8.392%	14	600	-57.871%
2026-06-22	16.1000	16.5000	14.3000	14.3000	-18.286%	11	600	-54.336%
2026-06-18	16.0000	17.5000	15.7300	17.5000	+10.759%	14	586	-62.686%
2026-06-17	17.0900	17.0900	14.8000	15.8000	-11.732%	21	586	-58.671%
2026-06-16	18.7300	18.7300	17.3300	17.9000	+2.874%	33	586	-63.520%
2026-06-15	18.2000	18.2000	16.2000	17.4000	+45.000%	15	575	-62.471%
2026-06-12	11.2000	12.0000	11.2000	12.0000	+22.449%	4	575	-45.583%
2026-06-11	7.5000	9.8000	7.5000	9.8000	+50.769%	9	575	-33.367%
2026-06-10	8.3500	8.3500	6.5000	6.5000	-31.217%	6	571	+0.462%
2026-06-09	8.9500	9.4500	8.9500	9.4500	+24.342%	12	572	-30.899%
2026-06-08	8.2000	8.3000	7.6000	7.6000	-31.034%	22	572	-14.079%
2026-06-05	11.0200	11.0200	11.0200	11.0200	-10.985%	1	567	-40.744%
2026-06-04	10.7000	12.3800	10.6000	12.3800	-3.882%	6	568	-47.254%
2026-06-03	13.4000	13.4000	12.8800	12.8800	-0.155%	14	567	-49.301%
2026-06-02	12.5000	13.0000	12.5000	12.9000	+7.500%	8	576	-49.380%
2026-06-01	9.2200	12.6000	8.7000	12.0000	+12.150%	64	580	-45.583%
2026-05-29	10.3000	10.8000	10.3000	10.7000	+1.905%	10	582	-38.972%
2026-05-28	10.1500	10.6000	10.1500	10.5000	+5.000%	13	577	-37.810%
2026-05-27	9.5000	10.0000	9.5000	10.0000	+40.845%	2	575	-34.700%
2026-05-26	6.4600	7.6000	6.4600	7.1000	+20.339%	6	573	-8.028%
2026-05-22	5.9000	5.9000	5.9000	5.9000	-8.100%	1	571	+10.678%
2026-05-21	4.4500	6.5600	4.4500	6.4200	+17.153%	61	570	+1.713%
2026-05-20	3.6000	5.4800	3.6000	5.4800	+19.130%	5	570	+19.161%
2026-05-19	4.7000	4.7000	4.6000	4.6000	-8.000%	5	510	+41.957%
2026-05-18	5.0000	5.0000	5.0000	5.0000	-15.966%	4	510	+30.600%
2026-05-15	6.2000	6.2000	5.9500	5.9500	-24.684%	329	510	+9.748%
2026-05-14	7.9000	7.9000	7.9000	7.9000	+16.176%	9	274	-17.342%
2026-05-13	6.8000	6.8000	6.8000	6.8000	-6.849%	4	265	-3.971%
2026-05-11	7.2000	7.4000	7.2000	7.3000	-40.164%	5	265	-10.548%
2026-05-07	12.3000	12.4000	12.2000	12.2000	+16.190%	4	264	-46.475%
2026-05-06	10.5000	10.5000	10.5000	10.5000	+44.828%	1	264	-37.810%
2026-05-05	6.5900	7.2500	6.5900	7.2500	+17.314%	2	264	-9.931%
2026-05-04	7.1000	7.6000	6.1800	6.1800	-26.429%	5	262	+5.663%
2026-05-01	8.8000	8.8000	8.2500	8.4000	-22.222%	8	267	-22.262%
2026-04-30	8.0000	12.4000	7.4000	10.8000	+44.000%	141	267	-39.537%
2026-04-29	7.1000	7.5000	7.1000	7.5000	-5.063%	2	145	-12.933%
2026-04-28	7.9000	7.9000	7.9000	7.9000	-5.952%	2	144	-17.342%
2026-04-24	8.8000	8.8000	8.4000	8.4000	-6.667%	2	144	-22.262%
2026-04-23	9.0400	9.0400	9.0000	9.0000	-18.919%	3	142	-27.444%
2026-04-21	11.1000	11.1000	11.1000	11.1000	-8.264%	1	142	-41.171%
2026-04-20	12.1000	12.1000	12.1000	12.1000	-27.108%	1	142	-46.033%
2026-04-17	16.0200	17.6000	16.0200	16.6000	+56.604%	3	142	-60.663%
2026-04-16	15.0500	15.0500	10.6000	10.6000	-24.286%	8	141	-38.396%
2026-04-15	12.7000	14.1700	12.6000	14.0000	-4.110%	8	143	-53.357%
2026-04-14	14.7000	14.7000	14.6000	14.6000	+18.699%	5	144	-55.274%
2026-04-10	12.7000	12.7000	12.3000	12.3000	+3.361%	2	149	-46.911%
2026-04-09	11.7000	11.9000	11.5000	11.9000	-17.931%	19	161	-45.126%
2026-04-08	18.6000	18.6000	14.5000	14.5000	+27.866%	4	151	-54.966%
2026-04-07	11.3400	11.3400	11.3400	11.3400	-22.857%	3	150	-42.416%
2026-04-02	14.7000	14.7000	14.7000	14.7000	-2.000%	1	152	-55.578%
2026-04-01	15.0000	15.0000	15.0000	15.0000	+35.135%	1	152	-56.467%
2026-03-30	10.8000	11.1000	10.8000	11.1000	-7.500%	2	151	-41.171%
2026-03-27	12.0000	12.0000	12.0000	12.0000	-19.463%	9	150	-45.583%
2026-03-25	15.4200	15.9000	14.9000	14.9000	+5.674%	3	150	-56.174%
2026-03-24	13.3000	14.1000	13.3000	14.1000	-1.399%	3	147	-53.688%
2026-03-23	15.0500	15.0500	14.3000	14.3000	+8.498%	15	147	-54.336%
2026-03-19	13.5000	13.5000	13.1800	13.1800	-24.686%	16	136	-50.455%
2026-03-16	17.6800	17.6800	17.5000	17.5000	+16.667%	2	121	-62.686%
2026-03-13	15.4900	15.4900	15.0000	15.0000	-13.245%	7	121	-56.467%
2026-03-12	17.2900	17.2900	17.2900	17.2900	-4.211%	1	120	-62.233%
2026-03-11	18.0500	18.0500	18.0500	18.0500	-3.113%	1	120	-63.823%
2026-03-09	15.2500	18.6300	15.2500	18.6300	+52.705%	11	121	-64.949%
2026-03-06	12.0000	12.2000	12.0000	12.2000	-32.410%	5	117	-46.475%
2026-03-04	18.7100	18.7100	18.0500	18.0500	-17.768%	4	115	-63.823%
2026-03-02	19.5500	21.9500	19.5500	21.9500	-14.757%	7	113	-70.251%
2026-02-27	25.7500	25.7500	25.7500	25.7500	-12.056%	2	110	-74.641%
2026-02-26	29.3000	29.3000	29.2800	29.2800	+24.596%	2	108	-77.698%
2026-02-23	29.3500	29.3500	23.5000	23.5000	-15.009%	5	108	-72.213%
2026-02-19	28.2000	28.2000	27.6500	27.6500	-16.212%	2	103	-76.383%
2026-02-17	34.4500	34.5500	33.0000	33.0000	-1.932%	7	103	-80.212%
2026-02-13	33.3500	36.5500	33.3500	33.6500	-5.610%	11	96	-80.594%
2026-02-12	37.2000	37.3000	35.3500	35.6500	-8.824%	7	96	-81.683%
2026-02-11	38.8500	39.1000	38.8500	39.1000	-6.949%	2	91	-83.299%
2026-02-06	43.0000	43.0000	42.0200	42.0200	+24.504%	3	90	-84.460%
2026-02-04	33.9600	33.9600	33.7500	33.7500	-0.148%	8	90	-80.652%
2026-02-03	33.8000	33.8000	33.8000	33.8000	-15.182%	2	82	-80.680%
2026-02-02	39.8500	39.8500	39.8500	39.8500	+32.612%	1	82	-83.614%
2026-01-30	38.5000	38.5000	30.0500	30.0500	-32.623%	5	82	-78.270%
2026-01-29	39.0500	44.6000	38.2100	44.6000	+103.653%	20	79	-85.359%
2026-01-28	21.5500	21.9000	20.5000	21.9000	+38.520%	10	83	-70.183%
2026-01-23	15.8100	15.8100	15.8100	15.8100	+17.111%	1	78	-58.697%
2026-01-21	13.5000	13.5000	13.5000	13.5000	0.000%	1	77	-51.630%
2026-01-16	13.5000	13.5000	13.5000	13.5000	-12.338%	1	77	-51.630%
2026-01-15	15.4000	15.4000	15.4000	15.4000	+6.061%	1	77	-57.597%
2026-01-14	14.5200	14.5200	14.5200	14.5200	-16.791%	1	76	-55.028%
2026-01-13	19.7400	19.7400	17.4500	17.4500	-21.396%	19	76	-62.579%
2026-01-07	22.2000	22.2000	22.2000	22.2000	+37.037%	4	66	-70.586%
2026-01-05	16.2000	16.2000	16.2000	16.2000	-14.737%	1	66	-59.691%
2025-12-26	19.0000	19.0000	19.0000	19.0000	-14.414%	1	66	-65.632%
2025-12-23	23.2500	23.2500	22.2000	22.2000	-6.605%	2	67	-70.586%
2025-12-22	22.0500	23.7700	22.0500	23.7700	-2.382%	2	65	-72.528%
2025-12-19	24.3500	24.3500	24.3500	24.3500	+13.785%	2	65	-73.183%
2025-12-15	21.4000	21.4000	21.4000	21.4000	+23.557%	4	65	-69.486%
2025-12-12	17.3200	17.3200	17.3200	17.3200	+8.250%	1	68	-62.298%
2025-12-11	14.1000	16.3500	14.1000	16.0000	+98.758%	4	69	-59.188%
2025-12-09	9.9500	9.9500	8.0500	8.0500	-32.917%	2	71	-18.882%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-16.376%	2	70	-45.583%
2025-12-03	14.7500	14.7500	14.3500	14.3500	-4.013%	12	72	-54.495%
2025-12-01	14.9500	14.9500	14.9500	14.9500	+14.122%	1	62	-56.321%
2025-11-24	15.6800	15.6800	13.1000	13.1000	-0.908%	3	62	-50.153%
2025-11-14	13.2200	13.2200	13.2200	13.2200	+3.524%	1	62	-50.605%
2025-11-07	12.7400	12.7700	12.4200	12.7700	-10.386%	10	62	-48.865%
2025-11-04	15.5500	15.5500	14.2500	14.2500	-26.357%	3	67	-54.175%
2025-11-03	20.0000	20.0000	19.3500	19.3500	-5.147%	2	66	-66.253%
2025-10-29	22.0000	22.0000	20.4000	20.4000	-11.688%	2	66	-67.990%
2025-10-28	25.1800	25.1800	23.1000	23.1000	-37.568%	7	68	-71.732%
2025-10-27	37.0000	37.0000	37.0000	37.0000	+2.778%	1	67	-82.351%
2025-10-21	36.0000	36.0000	36.0000	36.0000	+11.906%	1	67	-81.861%
2025-10-16	34.0000	34.0000	32.1700	32.1700	-10.215%	2	67	-79.702%
2025-10-07	35.8300	35.8300	35.8300	35.8300	-4.402%	1	67	-81.775%
2025-10-06	37.4800	37.4800	37.4800	37.4800	-6.065%	10	67	-82.577%
2025-10-01	40.5000	40.5000	39.9000	39.9000	-7.209%	2	57	-83.634%
2025-09-26	43.0000	43.0000	43.0000	43.0000	-6.052%	1	56	-84.814%
2025-09-24	45.7700	45.7700	45.7700	45.7700	+13.856%	1	55	-85.733%
2025-09-16	44.1800	44.1800	40.2000	40.2000	-21.987%	3	54	-83.756%
2025-09-12	51.5300	51.5300	51.5300	51.5300	-3.139%	5	53	-87.328%
2025-09-10	53.2000	53.2000	53.2000	53.2000	-12.327%	3	53	-87.726%
2025-09-02	63.0000	63.0000	60.6800	60.6800	-5.188%	2	52	-89.239%
2025-08-27	64.0000	64.0000	64.0000	64.0000	+6.667%	1	53	-89.797%
2025-08-26	60.0000	60.0000	60.0000	60.0000	+5.727%	1	51	-89.117%
2025-08-25	55.6000	56.7500	55.6000	56.7500	+23.370%	15	51	-88.493%
2025-08-20	46.0000	46.0000	46.0000	46.0000	+15.230%	2	36	-85.804%
2025-08-06	39.9200	39.9200	39.9200	39.9200	-6.071%	2	36	-83.642%
2025-08-04	42.5000	42.5000	42.5000	42.5000	-13.530%	1	35	-84.635%
2025-07-30	48.6000	49.7000	48.6000	49.1500	-6.202%	25	35	-86.714%
2025-07-29	52.0500	52.4000	52.0500	52.4000	-22.884%	2	14	-87.538%
2025-07-23	66.8800	68.0000	66.7000	67.9500	+10.668%	14	14	-90.390%
2025-07-16	61.4000	61.4000	61.4000	61.4000	+0.656%	2	5	-89.365%
2025-07-15	61.0000	61.0000	61.0000	61.0000	+6.550%	2	4	-89.295%
2025-07-07	57.2500	57.2500	57.2500	57.2500	+28.796%	1	2	-88.594%
2025-07-01	44.4500	44.4500	44.4500	44.4500	0.000%	1	1	-85.309%