Dark

RCL20260918C370
RCL Sep 18 2026 370.00 Call (RCL260918C00370000)
option OPRA

EOD

Jul 13, 2026

4.70+11.905%(+0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	4.8000	5.1000	4.7000	4.7000	+11.905%	5	156	0.000%
2026-07-09	4.2000	4.2000	4.2000	4.2000	+6.870%	5	156	+11.905%
2026-07-07	3.9300	3.9300	3.9300	3.9300	-4.843%	1	151	+19.593%
2026-07-06	5.4400	5.4400	3.5000	4.1300	-37.234%	4	151	+13.801%
2026-07-02	6.5800	6.5800	6.5800	6.5800	-40.182%	1	149	-28.571%
2026-07-01	11.0000	11.0000	11.0000	11.0000	-29.936%	1	149	-57.273%
2026-06-25	15.8000	15.8000	15.7000	15.7000	+4.667%	11	148	-70.064%
2026-06-24	14.9000	15.4700	14.7200	15.0000	+27.443%	9	148	-68.667%
2026-06-18	11.7700	11.7700	11.7700	11.7700	+3.246%	1	143	-60.068%
2026-06-17	11.1000	11.4000	11.1000	11.4000	-7.317%	18	143	-58.772%
2026-06-16	12.7000	12.7000	12.3000	12.3000	+2.500%	8	143	-61.789%
2026-06-15	11.6800	12.1000	11.6800	12.0000	+53.846%	4	146	-60.833%
2026-06-12	8.2000	8.2000	7.7000	7.8000	0.000%	4	146	-39.744%
2026-06-05	7.8000	7.8000	7.8000	7.8000	-18.580%	1	146	-39.744%
2026-06-04	9.5800	9.5800	9.5800	9.5800	+20.807%	2	147	-50.939%
2026-06-03	7.2000	7.9300	7.2000	7.9300	-8.851%	3	147	-40.731%
2026-06-02	8.8000	8.8000	8.7000	8.7000	-4.396%	7	147	-45.977%
2026-06-01	6.9000	9.1000	6.9000	9.1000	+30.000%	5	147	-48.352%
2026-05-27	7.0000	7.0000	7.0000	7.0000	+48.936%	6	147	-32.857%
2026-05-26	4.7000	4.7000	4.7000	4.7000	+42.857%	3	147	0.000%
2026-05-19	2.7500	3.2900	2.7500	3.2900	-17.750%	30	147	+42.857%
2026-05-18	4.0000	4.0000	4.0000	4.0000	-23.810%	1	148	+17.500%
2026-05-14	5.2500	5.2500	5.2500	5.2500	+9.375%	5	148	-10.476%
2026-05-12	4.9000	4.9000	4.8000	4.8000	-5.882%	3	143	-2.083%
2026-05-11	5.0000	5.1000	5.0000	5.1000	-34.615%	5	143	-7.843%
2026-05-08	7.8000	7.8000	7.8000	7.8000	-1.266%	1	142	-39.744%
2026-05-07	7.9000	7.9000	7.9000	7.9000	-2.469%	1	142	-40.506%
2026-05-06	8.1000	8.1000	8.1000	8.1000	+96.602%	1	142	-41.975%
2026-05-04	4.1200	4.1200	4.1200	4.1200	-27.080%	1	142	+14.078%
2026-05-01	5.6500	5.6500	5.6500	5.6500	-10.317%	3	140	-16.814%
2026-04-30	8.7000	8.7000	6.3000	6.3000	+8.247%	4	140	-25.397%
2026-04-28	5.8700	5.8700	5.8200	5.8200	-1.356%	3	142	-19.244%
2026-04-27	6.1000	6.1000	5.8000	5.9000	-15.714%	22	144	-20.339%
2026-04-23	6.7000	7.0000	6.7000	7.0000	+1.597%	2	149	-32.857%
2026-04-22	7.6000	7.6000	6.8900	6.8900	-23.444%	2	150	-31.785%
2026-04-21	9.1000	9.1000	9.0000	9.0000	0.000%	3	152	-47.778%
2026-04-20	9.0000	9.0000	9.0000	9.0000	-20.354%	1	152	-47.778%
2026-04-17	12.5500	12.9000	11.3000	11.3000	+32.941%	31	152	-58.407%
2026-04-16	11.0000	11.0000	8.5000	8.5000	-15.842%	9	166	-44.706%
2026-04-15	10.0000	10.4000	10.0000	10.1000	-4.717%	7	166	-53.465%
2026-04-14	10.9000	10.9000	10.6000	10.6000	+9.278%	3	172	-55.660%
2026-04-13	9.4000	9.7000	9.3000	9.7000	+8.989%	4	174	-51.546%
2026-04-10	9.1000	9.2000	8.9000	8.9000	-10.101%	32	178	-47.191%
2026-04-09	8.9000	9.9000	8.4000	9.9000	-2.941%	9	148	-52.525%
2026-04-08	14.8000	14.8000	10.2000	10.2000	+3.030%	5	157	-53.922%
2026-04-06	10.3000	10.3000	9.9000	9.9000	-4.808%	2	153	-52.525%
2026-04-02	10.4000	10.4000	10.4000	10.4000	-12.605%	3	151	-54.808%
2026-04-01	10.9900	11.9000	10.9900	11.9000	+21.429%	2	151	-60.504%
2026-03-31	8.3000	9.8000	7.9000	9.8000	+27.438%	8	150	-52.041%
2026-03-30	7.6900	7.6900	7.6900	7.6900	-8.994%	1	145	-38.882%
2026-03-27	9.1000	9.1000	8.4500	8.4500	-26.201%	3	144	-44.379%
2026-03-25	11.1500	11.4500	11.1000	11.4500	+13.930%	27	145	-58.952%
2026-03-24	10.2500	10.2500	9.7000	10.0500	-4.739%	12	134	-53.234%
2026-03-23	10.5500	10.5500	10.5500	10.5500	-3.211%	10	123	-55.450%
2026-03-19	10.9000	10.9000	10.9000	10.9000	-21.864%	4	114	-56.881%
2026-03-16	13.9500	13.9500	13.9500	13.9500	+19.742%	3	110	-66.308%
2026-03-13	12.3000	12.3000	11.6500	11.6500	-19.655%	36	110	-59.657%
2026-03-11	13.2500	14.5000	13.2500	14.5000	+7.407%	14	107	-67.586%
2026-03-10	13.5000	13.5000	13.5000	13.5000	+8.434%	1	107	-65.185%
2026-03-09	11.6000	12.5000	11.6000	12.4500	+28.351%	8	107	-62.249%
2026-03-06	9.3500	10.2000	9.3500	9.7000	-35.548%	6	101	-51.546%
2026-03-04	17.1600	17.1600	15.0500	15.0500	+11.481%	3	98	-68.771%
2026-03-03	13.5000	13.5000	13.5000	13.5000	-13.462%	1	99	-65.185%
2026-03-02	15.7000	15.7000	15.6000	15.6000	-21.013%	13	99	-69.872%
2026-02-27	20.0700	20.2000	19.7500	19.7500	-11.036%	4	87	-76.203%
2026-02-26	22.2000	22.2000	22.2000	22.2000	+0.226%	1	84	-78.829%
2026-02-25	22.1500	22.1500	22.1500	22.1500	+18.767%	3	86	-78.781%
2026-02-23	18.6500	18.6500	18.6500	18.6500	-10.766%	1	86	-74.799%
2026-02-20	19.5000	20.9000	19.5000	20.9000	-3.908%	2	87	-77.512%
2026-02-19	21.7500	21.7500	21.7500	21.7500	-19.145%	1	88	-78.391%
2026-02-17	25.3500	28.5000	25.3500	26.9000	+6.324%	15	89	-82.528%
2026-02-13	27.0000	27.0000	25.3000	25.3000	-16.502%	6	78	-81.423%
2026-02-12	30.3000	30.3000	30.3000	30.3000	-0.656%	3	78	-84.488%
2026-02-11	35.8000	35.8000	30.5000	30.5000	-15.978%	5	75	-84.590%
2026-02-10	37.7500	39.0000	36.3000	36.3000	+1.397%	16	71	-87.052%
2026-02-09	35.8000	35.8000	35.8000	35.8000	+31.618%	1	73	-86.872%
2026-02-03	28.0000	28.0000	27.2000	27.2000	-12.258%	5	74	-82.721%
2026-02-02	31.0000	31.0000	31.0000	31.0000	+26.479%	1	72	-84.839%
2026-01-30	25.0000	25.0000	23.4000	24.5100	-13.085%	5	72	-80.824%
2026-01-29	27.3000	29.5000	27.3000	28.2000	+112.030%	4	72	-83.333%
2026-01-13	13.3000	13.3000	13.3000	13.3000	-24.859%	1	71	-64.662%
2026-01-12	17.7000	17.7000	17.7000	17.7000	-14.493%	1	70	-73.446%
2026-01-08	21.0000	21.0000	20.7000	20.7000	+58.621%	6	69	-77.295%
2025-12-30	13.0500	13.0500	13.0500	13.0500	-20.427%	7	64	-63.985%
2025-12-23	17.2500	17.2500	16.4000	16.4000	-9.890%	5	57	-71.341%
2025-12-22	18.2500	18.2500	18.2000	18.2000	+4.000%	20	57	-74.176%
2025-12-19	18.0500	18.0500	17.5000	17.5000	+71.569%	19	44	-73.143%
2025-11-10	10.2000	10.2000	10.2000	10.2000	+7.937%	1	35	-53.922%
2025-11-06	9.4500	9.4500	9.4500	9.4500	-73.077%	7	36	-50.265%
2025-09-17	35.1000	35.1000	35.1000	35.1000	-18.277%	1	36	-86.610%
2025-09-12	42.9500	42.9500	42.9500	42.9500	-17.133%	1	36	-89.057%
2025-09-05	51.8300	51.8300	51.8300	51.8300	-4.899%	1	35	-90.932%
2025-08-27	54.5000	54.5000	54.5000	54.5000	+31.325%	2	34	-91.376%
2025-08-22	41.5000	41.5000	41.5000	41.5000	+50.635%	11	34	-88.675%
2025-08-11	27.0500	27.5500	27.0500	27.5500	-51.667%	2	45	-82.940%
2025-07-21	56.0000	57.0000	56.0000	57.0000	+5.556%	25	44	-91.754%
2025-07-17	54.0000	54.0000	54.0000	54.0000	+10.204%	11	19	-91.296%
2025-07-09	49.2000	49.2500	49.0000	49.0000	0.000%	14	14	-90.408%