Dark

RCL20261218C290
RCL Dec 18 2026 290.00 Call (RCL261218C00290000)
option OPRA

EOD

Sep 24, 2026

6.00+57.895%(+2.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.4000	6.4000	6.0000	6.0000	+57.895%	2	390	0.000%
2026-09-23	3.3500	3.8000	3.3500	3.8000	-23.232%	3	388	+57.895%
2026-09-22	10.4800	10.4800	4.9500	4.9500	-29.986%	8	388	+21.212%
2026-09-21	7.0700	7.0700	7.0700	7.0700	+1.727%	1	383	-15.134%
2026-09-18	7.4000	7.4000	6.9500	6.9500	-28.498%	3	382	-13.669%
2026-09-16	8.5000	9.7200	8.5000	9.7200	+21.500%	4	381	-38.272%
2026-09-15	8.0000	8.0000	8.0000	8.0000	-17.526%	1	378	-25.000%
2026-09-14	10.0000	10.0000	9.7000	9.7000	-17.797%	6	378	-38.144%
2026-09-11	12.7000	12.7000	11.5000	11.8000	+9.259%	6	382	-49.153%
2026-09-10	12.7000	12.7000	10.8000	10.8000	-5.759%	13	381	-44.444%
2026-09-09	11.4600	11.4600	11.4600	11.4600	-22.041%	1	373	-47.644%
2026-09-08	14.9000	15.8000	14.7000	14.7000	+6.522%	8	373	-59.184%
2026-09-04	13.8000	13.8000	13.8000	13.8000	-4.828%	7	372	-56.522%
2026-09-03	13.8500	14.5000	13.8500	14.5000	-7.051%	2	372	-58.621%
2026-09-02	17.0000	17.0000	15.6000	15.6000	+9.859%	10	373	-61.538%
2026-09-01	14.7000	14.7000	14.2000	14.2000	-37.991%	251	368	-57.746%
2026-08-28	22.9000	22.9000	22.9000	22.9000	-8.400%	3	117	-73.799%
2026-08-27	25.6500	25.6500	25.0000	25.0000	-12.587%	2	114	-76.000%
2026-08-26	28.5000	28.6000	28.5000	28.6000	+0.316%	4	113	-79.021%
2026-08-21	28.5100	28.5100	28.5100	28.5100	+9.654%	1	109	-78.955%
2026-08-20	30.1900	30.5000	26.0000	26.0000	-50.851%	6	108	-76.923%
2026-07-31	53.0000	53.7000	51.6000	52.9000	+0.380%	112	111	-88.658%
2026-07-30	52.7000	52.7000	52.7000	52.7000	-12.313%	3	83	-88.615%
2026-07-29	60.1000	60.1000	60.1000	60.1000	+10.681%	3	82	-90.017%
2026-07-28	50.0000	56.0000	50.0000	54.3000	+33.088%	9	85	-88.950%
2026-07-24	40.8000	40.8000	40.8000	40.8000	+15.092%	6	90	-85.294%
2026-07-22	35.4500	35.4500	35.4500	35.4500	-11.816%	3	90	-83.075%
2026-07-16	40.2000	40.2000	40.2000	40.2000	-2.071%	50	90	-85.075%
2026-07-15	41.0500	41.0500	41.0500	41.0500	+13.933%	1	49	-85.384%
2026-07-14	36.0300	36.0300	36.0300	36.0300	-10.105%	1	50	-83.347%
2026-07-13	37.7000	40.0800	37.7000	40.0800	+5.059%	6	49	-85.030%
2026-07-10	38.1500	38.1500	38.1500	38.1500	+4.521%	1	51	-84.273%
2026-07-09	36.9000	38.4000	36.5000	36.5000	+9.940%	3	51	-83.562%
2026-07-08	31.8000	33.2000	31.8000	33.2000	+1.343%	2	51	-81.928%
2026-07-07	32.7600	32.7600	32.7600	32.7600	-14.241%	1	49	-81.685%
2026-07-06	37.9000	38.2000	37.9000	38.2000	-9.156%	2	50	-84.293%
2026-07-02	42.0500	42.0500	42.0500	42.0500	-26.870%	4	47	-85.731%
2026-06-30	57.5000	57.5000	57.5000	57.5000	-5.738%	1	47	-89.565%
2026-06-29	61.0000	61.0000	61.0000	61.0000	-3.481%	5	48	-90.164%
2026-06-24	63.6000	63.6000	63.2000	63.2000	+18.574%	15	48	-90.506%
2026-06-23	49.2000	53.5000	49.2000	53.3000	-7.610%	11	51	-88.743%
2026-06-18	57.5000	57.6900	57.5000	57.6900	-0.242%	2	57	-89.600%
2026-06-15	57.1400	57.8800	57.1400	57.8300	+52.184%	7	57	-89.625%
2026-06-11	38.0000	38.0000	38.0000	38.0000	+16.208%	1	57	-84.211%
2026-06-10	31.6700	32.7000	31.4000	32.7000	-18.127%	10	56	-81.651%
2026-06-08	40.0000	40.0000	39.9400	39.9400	-1.988%	10	50	-84.977%
2026-06-05	40.7500	40.7500	40.7500	40.7500	-6.322%	1	51	-85.276%
2026-06-03	43.5000	43.5000	43.5000	43.5000	-2.815%	4	50	-86.207%
2026-06-02	44.7600	44.7600	44.7600	44.7600	+23.955%	3	50	-86.595%
2026-06-01	36.1100	36.1100	36.1100	36.1100	-14.024%	1	50	-83.384%
2026-05-29	39.9000	42.0000	39.9000	42.0000	+7.143%	11	51	-85.714%
2026-05-27	39.2000	39.2000	39.2000	39.2000	+20.913%	3	47	-84.694%
2026-05-26	32.4200	32.4200	32.4200	32.4200	+32.651%	2	50	-81.493%
2026-05-19	20.5000	24.4400	20.5000	24.4400	-0.892%	5	52	-75.450%
2026-05-18	24.7800	25.0000	24.6600	24.6600	-11.929%	5	49	-75.669%
2026-05-15	28.0000	28.0000	28.0000	28.0000	-4.110%	1	49	-78.571%
2026-05-12	29.5000	29.5000	28.5500	29.2000	-6.049%	7	45	-79.452%
2026-05-11	30.0000	31.0800	30.0000	31.0800	-16.000%	3	45	-80.695%
2026-05-08	38.4000	38.4000	37.0000	37.0000	-9.954%	18	40	-83.784%
2026-05-06	41.0900	41.0900	41.0900	41.0900	+41.203%	1	26	-85.398%
2026-05-04	29.8000	29.8000	29.0000	29.1000	-4.590%	4	26	-79.381%
2026-04-27	31.6000	31.6000	30.5000	30.5000	-11.850%	2	24	-80.328%
2026-04-22	34.6000	34.6000	34.6000	34.6000	-23.282%	1	23	-82.659%
2026-04-17	45.4400	45.4400	45.1000	45.1000	+8.153%	2	23	-86.696%
2026-04-15	41.7000	41.7000	41.7000	41.7000	+0.482%	3	23	-85.612%
2026-04-10	41.5000	41.5000	41.5000	41.5000	+7.513%	1	23	-85.542%
2026-04-09	37.9000	38.6000	37.9000	38.6000	+12.209%	2	23	-84.456%
2026-04-07	34.4000	34.4000	34.4000	34.4000	-18.290%	3	23	-82.558%
2026-04-02	42.1000	42.1000	42.1000	42.1000	+2.558%	1	19	-85.748%
2026-03-13	41.0500	41.0500	41.0500	41.0500	-17.487%	7	19	-85.384%
2026-03-10	49.7500	49.7500	49.7500	49.7500	+21.341%	1	12	-87.940%
2026-03-09	35.4800	41.0000	35.4800	41.0000	-1.205%	2	12	-85.366%
2026-03-06	35.4000	42.0000	35.4000	41.5000	-13.542%	4	12	-85.542%
2026-03-04	48.0000	48.0000	48.0000	48.0000	-3.128%	1	11	-87.500%
2026-03-03	47.4500	50.0000	47.4500	49.5500	-21.048%	4	11	-87.891%
2026-02-20	62.7600	62.7600	62.7600	62.7600	-11.168%	1	11	-90.440%
2026-02-13	70.6500	70.6500	70.6500	70.6500	-13.068%	1	12	-91.507%
2026-02-11	81.2700	81.2700	81.2700	81.2700	+9.381%	1	12	-92.617%
2026-02-04	74.3000	74.3000	74.3000	74.3000	-9.324%	1	11	-91.925%
2026-02-02	81.9400	81.9400	81.9400	81.9400	+57.972%	1	12	-92.678%
2026-01-06	51.7500	51.8700	51.7500	51.8700	+15.652%	2	12	-88.433%
2026-01-02	44.8500	44.8500	44.8500	44.8500	-14.294%	2	13	-86.622%
2025-12-24	52.3300	52.3300	52.3300	52.3300	+6.081%	2	12	-88.534%
2025-12-17	48.5800	49.3300	48.5800	49.3300	-2.220%	3	12	-87.837%
2025-12-15	50.4500	50.4500	50.4500	50.4500	+14.659%	1	12	-88.107%
2025-12-12	43.3900	44.0000	43.3900	44.0000	+1.617%	4	12	-86.364%
2025-12-11	42.9500	43.3000	42.9500	43.3000	+49.053%	2	13	-86.143%
2025-12-10	27.0000	29.0500	27.0000	29.0500	+3.936%	4	13	-79.346%
2025-12-08	31.6800	31.8500	27.9500	27.9500	-16.766%	8	15	-78.533%
2025-12-05	33.5800	33.5800	33.5800	33.5800	-10.715%	1	9	-82.132%
2025-12-03	37.6100	37.6100	37.6100	37.6100	+1.869%	2	8	-84.047%
2025-12-02	36.9200	36.9200	36.9200	36.9200	-4.104%	1	10	-83.749%
2025-12-01	36.9100	38.5000	36.9100	38.5000	+0.891%	5	9	-84.416%
2025-11-24	37.5000	39.4500	37.5000	38.1600	+8.780%	7	10	-84.277%
2025-11-20	35.0800	35.0800	35.0800	35.0800	-6.453%	1	4	-82.896%
2025-11-13	37.5000	37.5000	37.5000	37.5000	-24.608%	1	3	-84.000%
2025-10-30	49.7400	49.7400	49.7400	49.7400	+5.672%	1	2	-87.937%
2025-10-29	47.0700	47.0700	47.0700	47.0700	0.000%	1	0	-87.253%