Dark

RCL20261218C300
RCL Dec 18 2026 300.00 Call (RCL261218C00300000)
option OPRA

EOD

Sep 28, 2026

5.35+3.883%(+0.20)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.0000	6.0000	5.0000	5.3500	+3.883%	34	274	0.000%
2026-09-25	4.7500	5.3800	4.3500	5.1500	+7.292%	20	269	+3.883%
2026-09-24	3.6000	5.0000	3.6000	4.8000	+60.000%	72	264	+11.458%
2026-09-23	3.6000	3.6000	2.3000	3.0000	-25.558%	93	303	+78.333%
2026-09-22	7.5400	7.6400	3.1600	4.0300	-31.111%	95	241	+32.754%
2026-09-21	5.0000	5.8500	5.0000	5.8500	+19.388%	32	220	-8.547%
2026-09-18	6.0000	6.0000	4.9000	4.9000	-22.222%	38	202	+9.184%
2026-09-17	6.3000	6.3000	6.3000	6.3000	0.000%	10	178	-15.079%
2026-09-16	6.5000	7.5000	6.3000	6.3000	+5.000%	21	178	-15.079%
2026-09-15	6.5000	6.5000	6.0000	6.0000	-15.493%	8	169	-10.833%
2026-09-14	7.5000	7.5000	7.1000	7.1000	-22.826%	3	163	-24.648%
2026-09-11	9.4000	9.4000	9.2000	9.2000	+5.747%	15	162	-41.848%
2026-09-10	9.4000	9.4000	8.7000	8.7000	-2.247%	6	148	-38.506%
2026-09-09	8.7000	8.9000	8.5900	8.9000	-21.930%	12	145	-39.888%
2026-09-08	10.4500	11.4000	10.4500	11.4000	+0.885%	9	138	-53.070%
2026-09-04	11.3000	11.3000	11.3000	11.3000	+2.262%	1	132	-52.655%
2026-09-03	11.0500	11.0500	11.0500	11.0500	-8.070%	1	132	-51.584%
2026-09-02	12.9000	12.9000	12.0200	12.0200	+4.522%	5	133	-55.491%
2026-09-01	11.7000	11.8000	11.5000	11.5000	-10.156%	12	134	-53.478%
2026-08-31	13.8200	13.8200	12.8000	12.8000	-26.857%	8	126	-58.203%
2026-08-28	19.3300	19.5000	17.5000	17.5000	-17.647%	8	123	-69.429%
2026-08-27	22.4000	22.4000	21.2500	21.2500	-10.110%	2	117	-74.824%
2026-08-25	25.7000	25.7000	23.6400	23.6400	-0.964%	12	116	-77.369%
2026-08-21	23.8700	23.8700	23.8700	23.8700	+14.211%	1	109	-77.587%
2026-08-20	25.7500	25.7500	20.9000	20.9000	-28.912%	4	109	-74.402%
2026-08-19	29.4000	29.4000	29.4000	29.4000	+4.255%	3	106	-81.803%
2026-08-18	28.2000	28.2000	28.2000	28.2000	-37.333%	2	106	-81.028%
2026-08-07	44.8500	45.3600	44.8500	45.0000	-3.017%	4	106	-88.111%
2026-08-06	46.4000	46.4000	46.4000	46.4000	-10.769%	1	108	-88.470%
2026-08-05	53.0000	53.0000	52.0000	52.0000	0.000%	4	108	-89.712%
2026-08-04	53.5300	53.5300	51.6000	52.0000	+1.069%	6	110	-89.712%
2026-08-03	51.4500	51.4500	51.4500	51.4500	-0.580%	3	111	-89.602%
2026-07-29	51.7500	51.7500	51.7500	51.7500	+0.544%	2	108	-89.662%
2026-07-28	45.0000	52.0000	45.0000	51.4700	+35.127%	9	110	-89.606%
2026-07-27	33.4600	38.0900	33.4600	38.0900	+1.981%	2	111	-85.954%
2026-07-24	32.6000	37.3500	32.6000	37.3500	+16.719%	4	110	-85.676%
2026-07-17	32.0000	32.0000	32.0000	32.0000	-11.773%	1	108	-83.281%
2026-07-15	36.2700	36.2700	36.2700	36.2700	+14.236%	1	107	-85.250%
2026-07-14	31.7500	31.7500	31.7500	31.7500	-16.447%	1	107	-83.150%
2026-07-13	38.0000	38.0000	38.0000	38.0000	+26.836%	1	106	-85.921%
2026-07-08	29.9600	29.9600	29.9600	29.9600	+4.028%	1	107	-82.143%
2026-07-07	31.2000	31.2000	28.8000	28.8000	-14.030%	6	107	-81.424%
2026-07-06	34.0000	34.1000	33.5000	33.5000	-11.842%	8	101	-84.030%
2026-07-02	38.2000	38.2000	38.0000	38.0000	-24.752%	6	103	-85.921%
2026-06-30	50.5000	50.5000	50.5000	50.5000	-6.741%	1	103	-89.406%
2026-06-29	54.1500	54.1500	54.1500	54.1500	-8.220%	1	102	-90.120%
2026-06-25	60.3000	60.3000	59.0000	59.0000	+2.787%	2	102	-90.932%
2026-06-24	54.1000	60.0000	54.1000	57.4000	+19.335%	30	102	-90.679%
2026-06-23	39.5000	48.5300	39.4200	48.1000	-0.414%	20	96	-88.877%
2026-06-22	51.0800	51.0800	48.3000	48.3000	-7.205%	5	95	-88.923%
2026-06-18	50.0000	52.3500	50.0000	52.0500	+18.457%	8	101	-89.721%
2026-06-17	50.2500	50.2500	43.9400	43.9400	-15.985%	5	101	-87.824%
2026-06-16	55.2500	55.2500	52.3000	52.3000	+2.549%	4	101	-89.771%
2026-06-15	52.5000	52.5000	51.0000	51.0000	+26.082%	13	105	-89.510%
2026-06-12	41.5000	41.5000	40.4500	40.4500	+36.471%	13	105	-86.774%
2026-06-11	29.6400	29.6400	29.6400	29.6400	+6.619%	2	105	-81.950%
2026-06-10	31.4000	31.4000	27.8000	27.8000	-23.416%	6	106	-80.755%
2026-06-09	34.3000	36.3000	34.3000	36.3000	+20.000%	4	103	-85.262%
2026-06-08	30.2500	30.2500	30.2500	30.2500	-13.075%	1	100	-82.314%
2026-06-05	39.8000	39.8000	34.3000	34.8000	-11.899%	5	99	-84.626%
2026-06-03	41.6000	41.6000	39.5000	39.5000	+1.101%	10	95	-86.456%
2026-06-01	33.5000	40.2500	33.4000	39.0700	+18.394%	5	92	-86.307%
2026-05-27	33.0000	33.0000	33.0000	33.0000	+9.308%	2	93	-83.788%
2026-05-26	26.9000	30.1900	26.9000	30.1900	+16.115%	3	91	-82.279%
2026-05-22	26.0000	26.0000	26.0000	26.0000	+52.941%	1	91	-79.423%
2026-05-20	17.0000	17.0000	17.0000	17.0000	-24.107%	1	91	-68.529%
2026-05-18	22.4000	22.4000	22.4000	22.4000	-9.312%	1	91	-76.116%
2026-05-15	24.7000	24.7000	24.7000	24.7000	-1.906%	3	91	-78.340%
2026-05-12	25.6700	25.6700	24.5000	25.1800	-6.045%	4	94	-78.753%
2026-05-11	26.8000	26.8000	26.8000	26.8000	-20.710%	1	94	-80.037%
2026-05-08	33.8000	33.8000	33.8000	33.8000	-10.771%	1	93	-84.172%
2026-05-07	38.6600	38.6600	37.8800	37.8800	+6.404%	2	93	-85.876%
2026-05-06	35.1000	35.6000	35.1000	35.6000	+34.188%	11	94	-84.972%
2026-05-05	26.5300	26.5300	26.5300	26.5300	+7.583%	1	104	-79.834%
2026-05-04	26.4000	26.4000	24.5000	24.6600	-19.280%	13	104	-78.305%
2026-05-01	28.9000	30.5500	28.9000	30.5500	+5.709%	11	87	-82.488%
2026-04-30	31.9000	36.0000	28.9000	28.9000	+20.417%	24	87	-81.488%
2026-04-29	22.1000	24.2000	22.1000	24.0000	-17.241%	22	78	-77.708%
2026-04-24	29.0000	29.0000	29.0000	29.0000	0.000%	1	84	-81.552%
2026-04-23	29.0000	29.0000	29.0000	29.0000	-1.361%	5	83	-81.552%
2026-04-22	32.3200	32.3200	29.4000	29.4000	-12.760%	4	78	-81.803%
2026-04-21	33.7000	33.7000	33.7000	33.7000	-7.823%	1	74	-84.125%
2026-04-20	35.0000	36.5600	34.7500	36.5600	-8.941%	26	74	-85.367%
2026-04-17	40.2000	43.1000	40.1500	40.1500	+33.833%	11	51	-86.675%
2026-04-16	34.5000	34.5000	30.0000	30.0000	-21.916%	9	53	-82.167%
2026-04-15	38.4200	38.4200	38.4200	38.4200	-3.516%	1	48	-86.075%
2026-04-14	39.8200	39.8200	39.8200	39.8200	+5.904%	1	49	-86.565%
2026-04-13	34.0000	37.6000	34.0000	37.6000	+4.444%	2	50	-85.771%
2026-04-09	36.0000	36.0000	36.0000	36.0000	-8.397%	1	50	-85.139%
2026-04-08	50.0000	50.0000	39.3000	39.3000	+8.534%	11	50	-86.387%
2026-04-06	36.2100	36.2100	36.2100	36.2100	-5.948%	2	45	-85.225%
2026-04-01	38.5000	38.5000	38.5000	38.5000	+3.495%	1	45	-86.104%
2026-03-31	37.2000	37.2000	37.2000	37.2000	+3.477%	5	45	-85.618%
2026-03-24	36.4000	36.4000	35.9500	35.9500	-6.160%	6	45	-85.118%
2026-03-23	40.0000	40.0000	38.3100	38.3100	-13.910%	2	43	-86.035%
2026-03-16	44.5000	44.5000	44.5000	44.5000	+17.600%	2	42	-87.978%
2026-03-13	37.8400	37.8400	37.8400	37.8400	-12.225%	1	42	-85.862%
2026-03-10	43.1500	43.1500	43.1100	43.1100	+13.747%	5	43	-87.590%
2026-03-09	29.0700	37.9000	29.0700	37.9000	+16.436%	4	47	-85.884%
2026-03-06	32.5000	32.5500	32.5000	32.5500	-26.854%	6	46	-83.564%
2026-03-04	47.0000	47.0000	44.5000	44.5000	+2.890%	4	40	-87.978%
2026-03-03	43.2500	43.2500	43.2500	43.2500	+1.288%	1	38	-87.630%
2026-03-02	44.3500	44.3500	42.7000	42.7000	-26.379%	2	37	-87.471%
2026-02-26	60.7500	60.7500	58.0000	58.0000	+14.851%	2	35	-90.776%
2026-02-23	50.5000	50.5000	50.5000	50.5000	-8.597%	1	35	-89.406%
2026-02-19	55.2500	55.2500	55.2500	55.2500	-26.304%	1	34	-90.317%
2026-02-02	70.6500	74.9700	70.6500	74.9700	-7.444%	2	33	-92.864%
2026-01-29	64.9500	81.0000	64.9500	81.0000	+62.000%	4	33	-93.395%
2026-01-28	50.0000	50.0000	50.0000	50.0000	+17.647%	3	33	-89.300%
2026-01-26	43.5000	43.5000	42.5000	42.5000	+18.815%	3	36	-87.412%
2026-01-16	35.7700	35.7700	35.7700	35.7700	-4.993%	1	35	-85.043%
2026-01-14	38.0000	38.4000	36.0000	37.6500	-32.527%	8	35	-85.790%
2026-01-09	54.5000	56.9700	54.5000	55.8000	+42.748%	3	29	-90.412%
2026-01-05	39.0900	39.0900	39.0900	39.0900	-23.935%	1	27	-86.314%
2025-12-22	50.7400	51.3900	50.7400	51.3900	+4.878%	4	27	-89.589%
2025-12-19	49.0000	49.0000	49.0000	49.0000	+6.614%	1	27	-89.082%
2025-12-15	45.9600	45.9600	45.9600	45.9600	+83.181%	1	26	-88.359%
2025-12-09	25.0900	25.0900	25.0900	25.0900	+1.992%	1	26	-78.677%
2025-12-08	27.0000	27.0000	24.6000	24.6000	-18.000%	6	26	-78.252%
2025-12-04	30.0000	30.0000	30.0000	30.0000	-18.897%	10	22	-82.167%
2025-12-03	36.9900	36.9900	36.9900	36.9900	+11.685%	2	22	-85.537%
2025-12-02	33.1200	33.1200	33.1200	33.1200	-7.383%	1	22	-83.847%
2025-11-25	35.7600	35.7600	35.7600	35.7600	+5.487%	10	21	-85.039%
2025-11-21	33.9000	33.9000	33.9000	33.9000	+30.385%	1	11	-84.218%
2025-11-17	26.0000	26.0000	26.0000	26.0000	-5.282%	1	10	-79.423%
2025-11-14	27.4500	27.4500	27.4500	27.4500	-15.147%	1	10	-80.510%
2025-11-10	32.2500	32.3500	32.2500	32.3500	+14.109%	2	10	-83.462%
2025-11-06	28.3500	28.3500	28.3500	28.3500	-8.548%	1	10	-81.129%
2025-11-05	31.0000	31.0000	31.0000	31.0000	-26.956%	5	9	-82.742%
2025-11-03	43.0300	44.0000	42.4400	42.4400	-5.689%	4	2	-87.394%
2025-10-30	45.0000	45.0000	45.0000	45.0000	-3.969%	1	2	-88.111%
2025-10-29	46.8600	46.8600	46.8600	46.8600	0.000%	1	0	-88.583%