Dark

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

EOD

Jul 15, 2026

36.27+14.236%(+4.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	36.2700	36.2700	36.2700	36.2700	+14.236%	1	107	0.000%
2026-07-14	31.7500	31.7500	31.7500	31.7500	-16.447%	1	107	+14.236%
2026-07-13	38.0000	38.0000	38.0000	38.0000	+26.836%	1	106	-4.553%
2026-07-08	29.9600	29.9600	29.9600	29.9600	+4.028%	1	107	+21.061%
2026-07-07	31.2000	31.2000	28.8000	28.8000	-14.030%	6	107	+25.938%
2026-07-06	34.0000	34.1000	33.5000	33.5000	-11.842%	8	101	+8.269%
2026-07-02	38.2000	38.2000	38.0000	38.0000	-24.752%	6	103	-4.553%
2026-06-30	50.5000	50.5000	50.5000	50.5000	-6.741%	1	103	-28.178%
2026-06-29	54.1500	54.1500	54.1500	54.1500	-8.220%	1	102	-33.019%
2026-06-25	60.3000	60.3000	59.0000	59.0000	+2.787%	2	102	-38.525%
2026-06-24	54.1000	60.0000	54.1000	57.4000	+19.335%	30	102	-36.812%
2026-06-23	39.5000	48.5300	39.4200	48.1000	-0.414%	20	96	-24.595%
2026-06-22	51.0800	51.0800	48.3000	48.3000	-7.205%	5	95	-24.907%
2026-06-18	50.0000	52.3500	50.0000	52.0500	+18.457%	8	101	-30.317%
2026-06-17	50.2500	50.2500	43.9400	43.9400	-15.985%	5	101	-17.456%
2026-06-16	55.2500	55.2500	52.3000	52.3000	+2.549%	4	101	-30.650%
2026-06-15	52.5000	52.5000	51.0000	51.0000	+26.082%	13	105	-28.882%
2026-06-12	41.5000	41.5000	40.4500	40.4500	+36.471%	13	105	-10.334%
2026-06-11	29.6400	29.6400	29.6400	29.6400	+6.619%	2	105	+22.368%
2026-06-10	31.4000	31.4000	27.8000	27.8000	-23.416%	6	106	+30.468%
2026-06-09	34.3000	36.3000	34.3000	36.3000	+20.000%	4	103	-0.083%
2026-06-08	30.2500	30.2500	30.2500	30.2500	-13.075%	1	100	+19.901%
2026-06-05	39.8000	39.8000	34.3000	34.8000	-11.899%	5	99	+4.224%
2026-06-03	41.6000	41.6000	39.5000	39.5000	+1.101%	10	95	-8.177%
2026-06-01	33.5000	40.2500	33.4000	39.0700	+18.394%	5	92	-7.167%
2026-05-27	33.0000	33.0000	33.0000	33.0000	+9.308%	2	93	+9.909%
2026-05-26	26.9000	30.1900	26.9000	30.1900	+16.115%	3	91	+20.139%
2026-05-22	26.0000	26.0000	26.0000	26.0000	+52.941%	1	91	+39.500%
2026-05-20	17.0000	17.0000	17.0000	17.0000	-24.107%	1	91	+113.353%
2026-05-18	22.4000	22.4000	22.4000	22.4000	-9.312%	1	91	+61.920%
2026-05-15	24.7000	24.7000	24.7000	24.7000	-1.906%	3	91	+46.842%
2026-05-12	25.6700	25.6700	24.5000	25.1800	-6.045%	4	94	+44.043%
2026-05-11	26.8000	26.8000	26.8000	26.8000	-20.710%	1	94	+35.336%
2026-05-08	33.8000	33.8000	33.8000	33.8000	-10.771%	1	93	+7.308%
2026-05-07	38.6600	38.6600	37.8800	37.8800	+6.404%	2	93	-4.250%
2026-05-06	35.1000	35.6000	35.1000	35.6000	+34.188%	11	94	+1.882%
2026-05-05	26.5300	26.5300	26.5300	26.5300	+7.583%	1	104	+36.713%
2026-05-04	26.4000	26.4000	24.5000	24.6600	-19.280%	13	104	+47.080%
2026-05-01	28.9000	30.5500	28.9000	30.5500	+5.709%	11	87	+18.723%
2026-04-30	31.9000	36.0000	28.9000	28.9000	+20.417%	24	87	+25.502%
2026-04-29	22.1000	24.2000	22.1000	24.0000	-17.241%	22	78	+51.125%
2026-04-24	29.0000	29.0000	29.0000	29.0000	0.000%	1	84	+25.069%
2026-04-23	29.0000	29.0000	29.0000	29.0000	-1.361%	5	83	+25.069%
2026-04-22	32.3200	32.3200	29.4000	29.4000	-12.760%	4	78	+23.367%
2026-04-21	33.7000	33.7000	33.7000	33.7000	-7.823%	1	74	+7.626%
2026-04-20	35.0000	36.5600	34.7500	36.5600	-8.941%	26	74	-0.793%
2026-04-17	40.2000	43.1000	40.1500	40.1500	+33.833%	11	51	-9.664%
2026-04-16	34.5000	34.5000	30.0000	30.0000	-21.916%	9	53	+20.900%
2026-04-15	38.4200	38.4200	38.4200	38.4200	-3.516%	1	48	-5.596%
2026-04-14	39.8200	39.8200	39.8200	39.8200	+5.904%	1	49	-8.915%
2026-04-13	34.0000	37.6000	34.0000	37.6000	+4.444%	2	50	-3.537%
2026-04-09	36.0000	36.0000	36.0000	36.0000	-8.397%	1	50	+0.750%
2026-04-08	50.0000	50.0000	39.3000	39.3000	+8.534%	11	50	-7.710%
2026-04-06	36.2100	36.2100	36.2100	36.2100	-5.948%	2	45	+0.166%
2026-04-01	38.5000	38.5000	38.5000	38.5000	+3.495%	1	45	-5.792%
2026-03-31	37.2000	37.2000	37.2000	37.2000	+3.477%	5	45	-2.500%
2026-03-24	36.4000	36.4000	35.9500	35.9500	-6.160%	6	45	+0.890%
2026-03-23	40.0000	40.0000	38.3100	38.3100	-13.910%	2	43	-5.325%
2026-03-16	44.5000	44.5000	44.5000	44.5000	+17.600%	2	42	-18.494%
2026-03-13	37.8400	37.8400	37.8400	37.8400	-12.225%	1	42	-4.149%
2026-03-10	43.1500	43.1500	43.1100	43.1100	+13.747%	5	43	-15.866%
2026-03-09	29.0700	37.9000	29.0700	37.9000	+16.436%	4	47	-4.301%
2026-03-06	32.5000	32.5500	32.5000	32.5500	-26.854%	6	46	+11.429%
2026-03-04	47.0000	47.0000	44.5000	44.5000	+2.890%	4	40	-18.494%
2026-03-03	43.2500	43.2500	43.2500	43.2500	+1.288%	1	38	-16.139%
2026-03-02	44.3500	44.3500	42.7000	42.7000	-26.379%	2	37	-15.059%
2026-02-26	60.7500	60.7500	58.0000	58.0000	+14.851%	2	35	-37.466%
2026-02-23	50.5000	50.5000	50.5000	50.5000	-8.597%	1	35	-28.178%
2026-02-19	55.2500	55.2500	55.2500	55.2500	-26.304%	1	34	-34.353%
2026-02-02	70.6500	74.9700	70.6500	74.9700	-7.444%	2	33	-51.621%
2026-01-29	64.9500	81.0000	64.9500	81.0000	+62.000%	4	33	-55.222%
2026-01-28	50.0000	50.0000	50.0000	50.0000	+17.647%	3	33	-27.460%
2026-01-26	43.5000	43.5000	42.5000	42.5000	+18.815%	3	36	-14.659%
2026-01-16	35.7700	35.7700	35.7700	35.7700	-4.993%	1	35	+1.398%
2026-01-14	38.0000	38.4000	36.0000	37.6500	-32.527%	8	35	-3.665%
2026-01-09	54.5000	56.9700	54.5000	55.8000	+42.748%	3	29	-35.000%
2026-01-05	39.0900	39.0900	39.0900	39.0900	-23.935%	1	27	-7.214%
2025-12-22	50.7400	51.3900	50.7400	51.3900	+4.878%	4	27	-29.422%
2025-12-19	49.0000	49.0000	49.0000	49.0000	+6.614%	1	27	-25.980%
2025-12-15	45.9600	45.9600	45.9600	45.9600	+83.181%	1	26	-21.084%
2025-12-09	25.0900	25.0900	25.0900	25.0900	+1.992%	1	26	+44.560%
2025-12-08	27.0000	27.0000	24.6000	24.6000	-18.000%	6	26	+47.439%
2025-12-04	30.0000	30.0000	30.0000	30.0000	-18.897%	10	22	+20.900%
2025-12-03	36.9900	36.9900	36.9900	36.9900	+11.685%	2	22	-1.946%
2025-12-02	33.1200	33.1200	33.1200	33.1200	-7.383%	1	22	+9.511%
2025-11-25	35.7600	35.7600	35.7600	35.7600	+5.487%	10	21	+1.426%
2025-11-21	33.9000	33.9000	33.9000	33.9000	+30.385%	1	11	+6.991%
2025-11-17	26.0000	26.0000	26.0000	26.0000	-5.282%	1	10	+39.500%
2025-11-14	27.4500	27.4500	27.4500	27.4500	-15.147%	1	10	+32.131%
2025-11-10	32.2500	32.3500	32.2500	32.3500	+14.109%	2	10	+12.117%
2025-11-06	28.3500	28.3500	28.3500	28.3500	-8.548%	1	10	+27.937%
2025-11-05	31.0000	31.0000	31.0000	31.0000	-26.956%	5	9	+17.000%
2025-11-03	43.0300	44.0000	42.4400	42.4400	-5.689%	4	2	-14.538%
2025-10-30	45.0000	45.0000	45.0000	45.0000	-3.969%	1	2	-19.400%
2025-10-29	46.8600	46.8600	46.8600	46.8600	0.000%	1	0	-22.599%