Dark

RCL20261218C250
RCL Dec 18 2026 250.00 Call (RCL261218C00250000)
option OPRA

EOD

Sep 25, 2026

19.10+9.644%(+1.68)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	16.7000	19.6000	16.7000	19.1000	+9.644%	49	283	0.000%
2026-09-24	15.2000	19.0000	14.5000	17.4200	+45.167%	67	254	+9.644%
2026-09-23	11.3600	12.8500	10.1000	12.0000	-27.273%	72	254	+59.167%
2026-09-22	27.5000	27.5000	14.1000	16.5000	-23.611%	35	189	+15.758%
2026-09-21	20.1000	22.3000	20.1000	21.6000	+4.905%	36	175	-11.574%
2026-09-18	20.8000	20.8000	20.3000	20.5900	-8.489%	11	154	-7.237%
2026-09-17	26.5000	26.5000	22.5000	22.5000	-10.000%	5	145	-15.111%
2026-09-16	22.2600	25.0000	22.2600	25.0000	+18.483%	6	143	-23.600%
2026-09-15	22.6000	22.6000	21.1000	21.1000	-17.384%	8	142	-9.479%
2026-09-14	25.5400	25.5400	25.5400	25.5400	-12.143%	1	140	-25.215%
2026-09-11	29.0700	29.0700	29.0700	29.0700	+5.326%	1	141	-34.297%
2026-09-10	27.6000	27.6000	27.6000	27.6000	+0.181%	2	142	-30.797%
2026-09-09	28.2700	28.2700	27.5500	27.5500	-14.494%	5	142	-30.672%
2026-09-03	32.2200	32.2200	32.2200	32.2200	-7.943%	2	141	-40.720%
2026-09-02	35.0000	35.0000	35.0000	35.0000	0.000%	1	141	-45.429%
2026-09-01	35.0000	35.0000	35.0000	35.0000	-12.718%	1	140	-45.429%
2026-08-31	40.0500	40.1000	40.0500	40.1000	-9.317%	15	139	-52.369%
2026-08-28	44.2200	44.2200	44.2200	44.2200	-26.667%	4	129	-56.807%
2026-08-18	60.3000	60.3000	60.3000	60.3000	-30.610%	1	125	-68.325%
2026-08-04	86.9000	86.9000	86.9000	86.9000	+5.847%	2	125	-78.021%
2026-07-31	80.5000	82.1000	80.5000	82.1000	+7.320%	5	125	-76.736%
2026-07-30	76.5000	76.5000	76.5000	76.5000	-7.831%	1	120	-75.033%
2026-07-28	83.0000	83.0000	83.0000	83.0000	+54.851%	3	119	-76.988%
2026-07-20	55.4000	55.4000	53.6000	53.6000	-16.250%	5	119	-64.366%
2026-07-13	64.0000	64.0000	64.0000	64.0000	+15.378%	1	119	-70.156%
2026-07-08	55.4700	55.4700	55.4700	55.4700	-34.741%	3	119	-65.567%
2026-06-16	85.0000	85.0000	85.0000	85.0000	+54.827%	5	116	-77.529%
2026-06-08	55.7000	55.7000	54.9000	54.9000	-16.311%	10	116	-65.209%
2026-06-04	65.6000	65.6000	65.6000	65.6000	+10.067%	5	116	-70.884%
2026-05-28	53.5500	59.6000	53.5500	59.6000	+4.856%	19	111	-67.953%
2026-05-27	60.1000	60.5000	56.8400	56.8400	+15.905%	32	109	-66.397%
2026-05-26	46.3500	51.2200	46.3500	49.0400	+9.513%	30	101	-61.052%
2026-05-22	46.7700	46.7700	44.7800	44.7800	+16.251%	67	116	-57.347%
2026-05-21	38.8300	38.8700	38.3500	38.5200	-10.523%	9	93	-50.415%
2026-05-20	32.0000	44.0000	31.8000	43.0500	+11.240%	65	93	-55.633%
2026-05-19	38.7000	38.7000	38.7000	38.7000	-5.610%	6	38	-50.646%
2026-05-18	41.0000	41.0000	41.0000	41.0000	-15.114%	1	38	-53.415%
2026-05-14	48.3000	48.3000	48.3000	48.3000	+7.333%	1	38	-60.455%
2026-05-12	45.0000	45.0000	45.0000	45.0000	-4.459%	20	38	-57.556%
2026-05-11	47.1000	47.1000	47.1000	47.1000	-17.368%	1	38	-59.448%
2026-05-08	58.6000	58.6000	57.0000	57.0000	+18.503%	4	18	-66.491%
2026-05-05	48.1000	48.1000	48.1000	48.1000	+8.090%	1	20	-60.291%
2026-05-04	47.8000	47.8000	44.5000	44.5000	-9.919%	6	20	-57.079%
2026-05-01	49.4000	49.4000	49.4000	49.4000	+5.782%	1	15	-61.336%
2026-04-28	44.5000	46.7000	44.5000	46.7000	-8.967%	2	15	-59.101%
2026-04-24	51.3000	51.3000	51.3000	51.3000	+6.875%	1	15	-62.768%
2026-04-23	48.0000	48.0000	48.0000	48.0000	-5.882%	1	15	-60.208%
2026-04-22	51.0000	51.0000	51.0000	51.0000	-11.150%	1	14	-62.549%
2026-04-21	57.4000	57.4000	57.4000	57.4000	+9.751%	2	15	-66.725%
2026-04-07	52.3000	52.3000	52.3000	52.3000	-11.431%	4	15	-63.480%
2026-03-31	54.6000	59.4000	54.6000	59.0500	-8.450%	5	14	-67.655%
2026-03-23	64.5000	64.5000	64.5000	64.5000	+22.857%	1	12	-70.388%
2026-03-20	52.5000	52.5000	52.5000	52.5000	-12.500%	1	13	-63.619%
2026-03-19	60.0000	60.0000	60.0000	60.0000	+4.022%	1	12	-68.167%
2026-03-18	57.6800	57.6800	57.6800	57.6800	-11.466%	1	12	-66.886%
2026-03-16	65.9000	65.9000	65.1500	65.1500	+10.818%	2	11	-70.683%
2026-03-12	64.0000	64.0000	57.5000	58.7900	-19.078%	4	12	-67.511%
2026-03-10	72.6500	72.6500	72.6500	72.6500	+17.938%	1	9	-73.710%
2026-03-09	61.9700	61.9700	61.6000	61.6000	+2.667%	5	10	-68.994%
2026-03-06	55.5000	60.0000	55.5000	60.0000	-9.091%	2	10	-68.167%
2026-03-04	66.0000	66.0000	66.0000	66.0000	-8.524%	1	9	-71.061%
2026-03-03	68.0000	72.1500	68.0000	72.1500	-1.029%	2	8	-73.527%
2026-03-02	66.0000	72.9000	66.0000	72.9000	-16.876%	2	8	-73.800%
2026-02-24	87.7000	87.7000	87.7000	87.7000	-22.286%	2	8	-78.221%
2026-02-06	112.6000	112.8500	112.6000	112.8500	+32.004%	3	8	-83.075%
2026-01-08	85.4900	85.4900	85.4900	85.4900	+7.467%	1	8	-77.658%
2026-01-07	79.5500	79.5500	79.5500	79.5500	+23.028%	1	7	-75.990%
2025-12-30	64.6600	64.6600	64.6600	64.6600	-1.252%	1	7	-70.461%
2025-12-16	65.4800	65.4800	65.4800	65.4800	+3.608%	1	7	-70.831%
2025-12-12	63.2000	63.2000	63.2000	63.2000	+8.966%	1	7	-69.778%
2025-12-11	58.0000	58.0000	58.0000	58.0000	+35.167%	1	7	-67.069%
2025-12-08	46.0000	46.0000	42.9100	42.9100	-25.244%	2	7	-55.488%
2025-11-26	57.4000	57.4000	57.4000	57.4000	-1.796%	1	6	-66.725%
2025-11-25	58.4500	58.4500	58.4500	58.4500	+17.487%	1	6	-67.322%
2025-11-24	49.7500	49.7500	49.7500	49.7500	-3.398%	1	6	-61.608%
2025-11-21	51.5000	51.5000	51.5000	51.5000	+2.162%	1	6	-62.913%
2025-11-20	50.4100	50.4100	50.4100	50.4100	+0.559%	1	7	-62.111%
2025-11-10	50.1300	50.1300	50.1300	50.1300	-28.954%	1	6	-61.899%
2025-10-30	70.5600	70.5600	70.5600	70.5600	0.000%	5	5	-72.931%