Dark

RCL20261218C260
RCL Dec 18 2026 260.00 Call (RCL261218C00260000)
option OPRA

EOD

Sep 25, 2026

15.00+8.696%(+1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.1000	15.0000	13.1000	15.0000	+8.696%	2	128	0.000%
2026-09-24	12.0000	14.3300	11.2000	13.8000	+48.387%	34	128	+8.696%
2026-09-23	7.8300	9.3000	7.8300	9.3000	-10.058%	2	115	+61.290%
2026-09-22	21.8600	21.8600	10.3400	10.3400	-37.333%	39	114	+45.068%
2026-09-21	16.8000	17.4700	16.4000	16.5000	+8.696%	11	95	-9.091%
2026-09-18	16.5000	16.5000	15.1800	15.1800	-13.750%	4	88	-1.186%
2026-09-17	18.8000	18.8000	17.6000	17.6000	-2.655%	7	86	-14.773%
2026-09-16	18.1000	19.2000	18.0800	18.0800	+2.147%	15	79	-17.035%
2026-09-15	18.5000	18.5000	17.7000	17.7000	-13.235%	15	66	-15.254%
2026-09-14	20.0000	20.4000	19.1000	20.4000	-13.191%	8	54	-26.471%
2026-09-11	23.5000	23.5000	23.5000	23.5000	-5.242%	2	46	-36.170%
2026-09-10	24.8000	24.8000	24.8000	24.8000	+6.667%	1	44	-39.516%
2026-09-09	23.2500	23.2500	23.2500	23.2500	-13.889%	3	43	-35.484%
2026-09-08	27.2000	27.2000	26.8000	27.0000	+0.746%	5	43	-44.444%
2026-09-04	28.2000	28.2000	26.8000	26.8000	-4.286%	11	41	-44.030%
2026-09-03	28.0000	28.0000	28.0000	28.0000	+0.358%	1	41	-46.429%
2026-09-02	28.7100	28.7100	27.9000	27.9000	+5.682%	8	41	-46.237%
2026-09-01	26.4000	26.4000	26.4000	26.4000	-13.072%	5	46	-43.182%
2026-08-31	31.6500	31.6500	30.3700	30.3700	-25.381%	2	46	-50.609%
2026-08-27	40.7000	40.7000	40.7000	40.7000	-10.648%	1	46	-63.145%
2026-08-21	45.5500	45.5500	45.5500	45.5500	-21.493%	1	45	-67.069%
2026-08-11	58.0200	58.0200	58.0200	58.0200	-26.464%	1	44	-74.147%
2026-08-05	78.9000	78.9000	78.9000	78.9000	+3.639%	2	43	-80.989%
2026-07-28	78.0000	78.0000	76.1300	76.1300	+52.017%	2	43	-80.297%
2026-07-23	50.0800	50.0800	50.0800	50.0800	-0.832%	10	44	-70.048%
2026-07-21	50.5000	50.5000	50.5000	50.5000	-1.213%	10	44	-70.297%
2026-07-20	49.3000	51.1200	49.3000	51.1200	-11.404%	4	34	-70.657%
2026-07-15	57.7000	57.7000	57.7000	57.7000	+11.090%	1	35	-74.003%
2026-07-14	51.1400	51.9400	51.1400	51.9400	-13.173%	2	35	-71.121%
2026-07-13	59.8200	59.8200	59.8200	59.8200	+15.038%	1	33	-74.925%
2026-07-06	52.0000	52.0000	52.0000	52.0000	-10.806%	2	32	-71.154%
2026-07-02	58.3000	58.3000	58.3000	58.3000	-19.586%	2	28	-74.271%
2026-07-01	72.5000	72.5000	72.5000	72.5000	-11.477%	1	28	-79.310%
2026-06-24	81.4000	81.9000	81.4000	81.9000	+8.047%	7	27	-81.685%
2026-06-18	75.8000	75.8000	75.8000	75.8000	+21.280%	1	25	-80.211%
2026-06-03	62.5000	62.5000	62.5000	62.5000	+17.129%	1	25	-76.000%
2026-06-01	53.3600	53.3600	53.3600	53.3600	-0.075%	1	25	-71.889%
2026-05-28	53.4000	53.4000	53.4000	53.4000	-0.928%	1	25	-71.910%
2026-05-27	52.3300	53.9000	52.3300	53.9000	+16.289%	15	25	-72.171%
2026-05-26	46.5000	46.5000	46.3500	46.3500	+9.264%	2	36	-67.638%
2026-05-21	33.4500	42.4200	33.4500	42.4200	+13.727%	8	35	-64.639%
2026-05-20	33.5500	37.3000	33.5500	37.3000	+11.677%	6	35	-59.786%
2026-05-19	33.1000	33.4000	33.1000	33.4000	-14.904%	5	35	-55.090%
2026-05-15	39.2500	39.2500	39.2500	39.2500	-8.508%	5	35	-61.783%
2026-05-14	45.1400	45.1900	42.9000	42.9000	+0.468%	16	35	-65.035%
2026-05-13	41.9000	42.7000	41.2000	42.7000	+6.061%	6	32	-64.871%
2026-05-12	41.4300	41.4300	40.2500	40.2600	-5.493%	8	32	-62.742%
2026-05-11	45.0000	45.0000	42.6000	42.6000	-24.199%	3	32	-64.789%
2026-05-06	53.1000	56.2000	53.1000	56.2000	+40.500%	2	27	-73.310%
2026-05-04	44.0000	44.0000	40.0000	40.0000	-13.978%	4	29	-62.500%
2026-05-01	46.5000	46.5000	46.5000	46.5000	-11.429%	1	26	-67.742%
2026-04-30	48.0000	52.5000	48.0000	52.5000	+40.187%	4	26	-71.429%
2026-04-29	37.5000	37.5000	37.4300	37.4500	-9.759%	3	26	-59.947%
2026-04-28	41.5000	41.5000	41.5000	41.5000	-1.190%	1	25	-63.855%
2026-04-27	42.2000	43.6000	42.0000	42.0000	-12.500%	6	24	-64.286%
2026-04-23	48.0000	48.0000	48.0000	48.0000	-1.031%	2	23	-68.750%
2026-04-22	48.5000	48.5000	48.5000	48.5000	-9.346%	1	22	-69.072%
2026-04-09	53.5000	53.5000	53.5000	53.5000	+3.783%	3	21	-71.963%
2026-04-02	51.5500	51.5500	51.5500	51.5500	-12.745%	1	22	-70.902%
2026-04-01	59.7000	60.2000	59.0800	59.0800	+7.223%	4	22	-74.611%
2026-03-24	55.1000	55.1000	55.1000	55.1000	+12.864%	5	24	-72.777%
2026-03-06	48.8200	48.8200	48.8200	48.8200	-35.805%	5	21	-69.275%
2026-02-27	76.0500	76.0500	76.0500	76.0500	-33.898%	2	16	-80.276%
2026-02-10	115.0500	115.0500	115.0500	115.0500	+74.318%	2	14	-86.962%
2026-01-27	66.0000	66.0000	66.0000	66.0000	+22.290%	2	15	-77.273%
2026-01-16	53.9700	53.9700	53.9700	53.9700	-21.930%	3	12	-72.207%
2026-01-06	69.1300	69.1300	69.1300	69.1300	+17.989%	3	12	-78.302%
2025-12-31	58.5900	58.5900	58.5900	58.5900	-12.552%	1	16	-74.398%
2025-12-23	69.7000	69.7000	67.0000	67.0000	-6.294%	3	16	-77.612%
2025-12-19	71.5000	71.5000	71.5000	71.5000	+17.695%	5	17	-79.021%
2025-12-15	60.7500	60.7500	60.7500	60.7500	+3.669%	2	17	-75.309%
2025-12-12	58.6000	58.6000	58.6000	58.6000	+1.384%	1	17	-74.403%
2025-12-11	55.2300	57.8000	54.0000	57.8000	+25.652%	10	17	-74.048%
2025-12-10	40.8000	47.3700	40.8000	46.0000	+18.557%	6	14	-67.391%
2025-12-09	38.8000	38.8000	38.8000	38.8000	-16.523%	3	14	-61.340%
2025-12-04	46.4800	46.4800	46.4800	46.4800	-10.615%	1	11	-67.728%
2025-12-03	52.0000	52.0000	52.0000	52.0000	+2.262%	3	11	-71.154%
2025-11-28	52.4000	52.4000	50.8500	50.8500	-4.165%	4	14	-70.501%
2025-11-25	53.0600	53.0600	53.0600	53.0600	+8.286%	3	10	-71.730%
2025-11-24	50.8000	50.8000	49.0000	49.0000	-5.259%	4	9	-69.388%
2025-11-21	51.7200	51.7200	51.7200	51.7200	+13.049%	1	5	-70.998%
2025-11-13	45.7500	45.7500	45.7500	45.7500	-10.819%	1	4	-67.213%
2025-11-11	50.6000	51.3000	50.6000	51.3000	+6.321%	2	4	-70.760%
2025-11-05	48.2500	48.2500	48.2500	48.2500	+5.326%	1	2	-68.912%
2025-11-04	45.8100	45.8100	45.8100	45.8100	0.000%	1	1	-67.256%