Dark

RCL20260918C360
RCL Sep 18 2026 360.00 Call (RCL260918C00360000)
option OPRA

EOD

Jul 15, 2026

5.90+3.509%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.5000	5.9000	4.5000	5.9000	+3.509%	4	321	0.000%
2026-07-13	5.8000	6.4000	5.7000	5.7000	+14.000%	8	319	+3.509%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+19.048%	5	320	+18.000%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-23.636%	2	315	+40.476%
2026-07-06	7.0000	7.0000	5.5000	5.5000	-26.667%	5	313	+7.273%
2026-07-02	7.5000	7.5000	7.5000	7.5000	-29.245%	1	316	-21.333%
2026-07-01	10.6000	10.6000	10.6000	10.6000	-22.797%	1	316	-44.340%
2026-06-30	13.7300	13.7300	13.7300	13.7300	-19.708%	1	316	-57.028%
2026-06-29	14.8100	17.1000	14.8100	17.1000	+3.199%	3	316	-65.497%
2026-06-26	16.5000	17.3000	16.5000	16.5700	-6.384%	7	314	-64.393%
2026-06-25	20.2000	20.2000	17.7000	17.7000	+9.394%	16	309	-66.667%
2026-06-24	17.8000	17.8000	16.1800	16.1800	+43.186%	7	304	-63.535%
2026-06-23	11.3000	11.3000	11.3000	11.3000	-23.129%	3	297	-47.788%
2026-06-18	13.2300	14.8000	13.2300	14.7000	+11.364%	5	293	-59.864%
2026-06-17	13.1000	13.4600	13.0000	13.2000	-10.811%	8	293	-55.303%
2026-06-16	15.3000	15.3000	14.7000	14.8000	-1.333%	3	293	-60.135%
2026-06-15	15.0000	15.0000	15.0000	15.0000	+59.574%	1	292	-60.667%
2026-06-12	9.4000	9.4000	9.4000	9.4000	+51.613%	2	292	-37.234%
2026-06-11	6.2000	6.2000	6.2000	6.2000	-2.821%	1	292	-4.839%
2026-06-08	7.6000	7.6000	6.3800	6.3800	-28.315%	4	292	-7.524%
2026-06-05	8.9000	8.9000	8.9000	8.9000	-14.010%	3	292	-33.708%
2026-06-03	10.3500	10.3500	10.3500	10.3500	+29.375%	1	295	-42.995%
2026-06-01	8.0000	8.0000	8.0000	8.0000	-7.940%	3	294	-26.250%
2026-05-29	8.6900	8.6900	8.6900	8.6900	-5.131%	3	294	-32.106%
2026-05-28	9.1600	9.1600	9.1600	9.1600	+76.154%	3	291	-35.590%
2026-05-22	5.0000	5.2000	5.0000	5.2000	-5.455%	6	290	+13.462%
2026-05-21	5.1000	5.5000	5.1000	5.5000	+22.222%	9	290	+7.273%
2026-05-20	3.0000	4.5000	3.0000	4.5000	+21.622%	15	290	+31.111%
2026-05-19	3.9100	3.9100	3.7000	3.7000	-9.314%	9	298	+59.459%
2026-05-18	4.8000	4.8000	4.0800	4.0800	-56.129%	2	298	+44.608%
2026-05-08	9.3000	9.3000	9.3000	9.3000	-7.921%	1	298	-36.559%
2026-05-06	10.3000	10.3000	10.1000	10.1000	+68.333%	6	297	-41.584%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-15.493%	1	301	-1.667%
2026-05-01	6.9000	7.1000	6.9000	7.1000	-31.731%	8	295	-16.901%
2026-04-30	8.4000	10.4000	8.4000	10.4000	+92.593%	9	295	-43.269%
2026-04-29	5.4000	5.4000	5.4000	5.4000	-25.000%	2	295	+9.259%
2026-04-24	7.2000	7.2000	7.2000	7.2000	-4.382%	70	293	-18.056%
2026-04-23	7.7000	7.7000	7.5300	7.5300	-13.448%	4	225	-21.647%
2026-04-22	8.7000	8.7000	8.7000	8.7000	-10.309%	2	227	-32.184%
2026-04-21	12.2000	12.2000	9.7000	9.7000	-11.172%	13	212	-39.175%
2026-04-20	10.9200	10.9200	10.9200	10.9200	-25.461%	1	212	-45.971%
2026-04-17	14.0000	14.6500	14.0000	14.6500	+27.391%	7	211	-59.727%
2026-04-15	11.5000	11.5000	11.5000	11.5000	-7.258%	1	210	-48.696%
2026-04-14	12.8000	13.0000	12.4000	12.4000	+8.772%	182	211	-52.419%
2026-04-13	10.8000	11.4000	10.8000	11.4000	+0.885%	13	175	-48.246%
2026-04-09	10.6000	11.7000	10.0000	11.3000	-6.612%	14	169	-47.788%
2026-04-08	20.6000	20.6000	12.1000	12.1000	-4.724%	6	181	-51.240%
2026-04-02	12.7000	12.7000	12.7000	12.7000	-7.299%	2	180	-53.543%
2026-04-01	13.7000	13.7000	13.7000	13.7000	+35.242%	1	180	-56.934%
2026-03-30	10.1300	10.1300	10.1300	10.1300	+2.427%	1	179	-41.757%
2026-03-27	9.8900	9.8900	9.8900	9.8900	-28.073%	1	180	-40.344%
2026-03-25	12.9500	13.8500	12.9500	13.7500	+14.108%	12	180	-57.091%
2026-03-24	11.4000	12.0500	11.2500	12.0500	0.000%	3	168	-51.037%
2026-03-23	13.7500	13.7500	12.0500	12.0500	-5.490%	4	166	-51.037%
2026-03-19	11.7000	12.7500	11.7000	12.7500	-21.538%	11	167	-53.725%
2026-03-16	16.2500	16.2500	16.2500	16.2500	+20.370%	1	157	-63.692%
2026-03-13	13.5000	13.5000	13.5000	13.5000	-10.418%	5	156	-56.296%
2026-03-12	15.0700	15.0700	15.0700	15.0700	-5.813%	1	157	-60.849%
2026-03-10	16.0000	16.0000	16.0000	16.0000	+12.281%	1	157	-63.125%
2026-03-09	13.3500	14.2500	13.3500	14.2500	+13.095%	6	157	-58.596%
2026-03-06	10.6500	12.6000	10.4500	12.6000	-7.011%	34	151	-53.175%
2026-03-05	13.5500	13.5500	13.5500	13.5500	-29.058%	1	121	-56.458%
2026-03-02	16.5500	19.1000	16.5500	19.1000	-11.778%	8	120	-69.110%
2026-02-27	23.7500	23.7500	21.6500	21.6500	-11.088%	11	122	-72.748%
2026-02-19	24.7000	24.7000	24.3500	24.3500	-16.752%	2	112	-75.770%
2026-02-17	29.5000	29.5000	29.2500	29.2500	-2.174%	2	114	-79.829%
2026-02-13	29.5500	30.9500	29.5500	29.9000	-10.613%	71	53	-80.268%
2026-02-12	34.0500	34.0500	33.4500	33.4500	+0.450%	5	53	-82.362%
2026-02-11	35.7000	35.7000	32.7500	33.3000	-16.541%	17	49	-82.282%
2026-02-09	39.6500	40.3000	39.6500	39.9000	+29.545%	6	41	-85.213%
2026-02-05	30.8000	30.8000	30.8000	30.8000	-12.126%	1	38	-80.844%
2026-02-02	35.0500	35.0500	35.0500	35.0500	+31.028%	1	37	-83.167%
2026-01-30	26.6000	26.7500	26.6000	26.7500	-26.853%	4	37	-77.944%
2026-01-29	34.7700	36.5700	33.9500	36.5700	+208.608%	7	36	-83.867%
2026-01-16	11.5000	11.8500	11.5000	11.8500	-4.049%	2	29	-50.211%
2026-01-14	12.4000	12.4000	12.3500	12.3500	-38.404%	10	29	-52.227%
2026-01-12	20.0500	20.0500	20.0500	20.0500	+46.350%	10	29	-70.574%
2026-01-02	13.6000	13.7000	13.6000	13.7000	-3.860%	94	19	-56.934%
2025-12-31	14.2500	14.2500	14.2500	14.2500	-3.716%	1	106	-58.596%
2025-12-30	14.8000	14.8000	14.8000	14.8000	-10.030%	6	106	-60.135%
2025-12-26	16.4500	16.4500	16.4500	16.4500	-14.545%	1	101	-64.134%
2025-12-23	19.9500	19.9500	19.2500	19.2500	-7.895%	2	102	-69.351%
2025-12-22	20.9000	20.9000	20.9000	20.9000	+9.424%	1	103	-71.770%
2025-12-15	16.2200	19.1000	16.2200	19.1000	+26.490%	6	103	-69.110%
2025-12-12	15.3500	15.3500	15.1000	15.1000	+31.878%	70	102	-60.927%
2025-12-10	10.9000	11.4500	10.9000	11.4500	-10.196%	24	32	-48.472%
2025-12-02	12.5300	12.8500	12.5300	12.7500	-6.593%	3	8	-53.725%
2025-11-28	13.6500	13.6500	13.6500	13.6500	+20.264%	1	8	-56.777%
2025-11-20	11.3500	11.3500	11.3500	11.3500	+16.410%	2	9	-48.018%
2025-11-17	9.7000	9.7500	9.7000	9.7500	-20.213%	2	9	-39.487%
2025-11-11	12.2200	12.2200	12.2200	12.2200	-37.653%	1	10	-51.718%
2025-10-31	19.6000	19.6000	19.6000	19.6000	-26.038%	1	9	-69.898%
2025-10-17	26.5000	26.5000	26.5000	26.5000	-17.702%	1	10	-77.736%
2025-10-15	32.2000	32.2000	32.2000	32.2000	-18.933%	3	9	-81.677%
2025-09-29	39.5500	39.7200	39.5500	39.7200	-11.929%	9	9	-85.146%
2025-09-10	45.1000	45.1000	45.1000	45.1000	-27.608%	1	4	-86.918%
2025-08-29	62.3000	62.3000	62.3000	62.3000	+4.094%	1	6	-90.530%
2025-08-27	59.8500	59.8500	59.8500	59.8500	+43.560%	1	6	-90.142%
2025-08-18	41.6900	41.6900	41.6900	41.6900	+31.930%	1	5	-85.848%
2025-08-11	31.6000	31.6000	31.6000	31.6000	-10.860%	3	4	-81.329%
2025-08-06	35.4500	35.4500	35.4500	35.4500	-4.960%	3	5	-83.357%
2025-08-04	37.3000	37.3000	37.3000	37.3000	-19.750%	1	4	-84.182%
2025-07-30	46.4800	46.4800	46.4800	46.4800	-20.615%	1	3	-87.306%
2025-07-22	58.5500	58.5500	58.5500	58.5500	+2.360%	1	2	-89.923%
2025-07-17	57.2000	57.2000	57.2000	57.2000	0.000%	1	1	-89.685%