Dark

RCL20261218C320
RCL Dec 18 2026 320.00 Call (RCL261218C00320000)
option OPRA

EOD

Sep 24, 2026

2.84+77.500%(+1.24)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.8000	2.8400	2.7800	2.8400	+77.500%	7	134	0.000%
2026-09-23	1.8100	1.8100	1.5500	1.6000	-29.825%	15	130	+77.500%
2026-09-22	4.1600	4.1600	2.1500	2.2800	-32.344%	15	132	+24.561%
2026-09-21	3.0100	3.3700	3.0100	3.3700	+6.309%	5	119	-15.727%
2026-09-18	3.3500	3.3500	3.1000	3.1700	-29.556%	7	118	-10.410%
2026-09-17	4.5000	4.5000	4.5000	4.5000	+15.385%	1	119	-36.889%
2026-09-16	3.9000	3.9000	3.9000	3.9000	+8.333%	2	118	-27.179%
2026-09-15	3.6000	3.6000	3.6000	3.6000	-17.241%	1	118	-21.111%
2026-09-14	4.3500	4.3500	4.3500	4.3500	-9.938%	1	119	-34.713%
2026-09-10	5.4500	5.7000	4.8300	4.8300	-28.971%	7	118	-41.201%
2026-09-08	6.6200	6.8000	6.6200	6.8000	-2.857%	5	112	-58.235%
2026-09-04	7.0000	7.0000	7.0000	7.0000	-1.408%	1	108	-59.429%
2026-09-03	7.0000	7.4000	7.0000	7.1000	-2.740%	9	108	-60.000%
2026-09-02	8.7000	8.7000	7.2000	7.3000	+0.690%	10	103	-61.096%
2026-09-01	7.0000	7.2500	7.0000	7.2500	-9.375%	6	94	-60.828%
2026-08-31	9.4000	9.4000	8.0000	8.0000	-51.515%	18	89	-64.500%
2026-08-26	16.1000	16.5000	16.0000	16.5000	+2.484%	12	85	-82.788%
2026-08-21	16.1000	16.1000	16.1000	16.1000	+4.545%	1	74	-82.360%
2026-08-20	16.7000	16.7000	15.4000	15.4000	-28.372%	2	73	-81.558%
2026-08-19	21.6000	21.6000	21.5000	21.5000	-17.308%	5	72	-86.791%
2026-08-13	26.0000	26.0000	26.0000	26.0000	-1.366%	1	67	-89.077%
2026-08-11	26.3600	26.3600	26.3600	26.3600	-1.642%	1	66	-89.226%
2026-08-10	27.3000	27.3000	26.8000	26.8000	-32.613%	2	66	-89.403%
2026-08-06	38.7000	39.7700	38.7000	39.7700	-1.608%	16	64	-92.859%
2026-08-04	42.4700	42.5500	40.4200	40.4200	+2.200%	12	66	-92.974%
2026-07-30	39.5500	39.5500	39.5500	39.5500	+1.933%	1	70	-92.819%
2026-07-28	38.8000	38.8000	38.8000	38.8000	+21.250%	3	69	-92.680%
2026-07-27	27.2000	32.0000	26.1000	32.0000	+28.514%	10	69	-91.125%
2026-07-24	24.5000	25.8000	24.5000	24.9000	+13.182%	6	71	-88.594%
2026-07-20	22.0000	22.0000	22.0000	22.0000	-9.836%	1	71	-87.091%
2026-07-14	24.4000	24.4000	24.4000	24.4000	-16.724%	1	71	-88.361%
2026-07-13	29.3000	29.3000	29.3000	29.3000	+18.720%	1	70	-90.307%
2026-07-10	24.3000	24.6800	24.3000	24.6800	-4.267%	2	70	-88.493%
2026-07-09	25.7800	25.7800	25.7800	25.7800	+11.747%	2	70	-88.984%
2026-07-08	23.0700	23.0700	23.0700	23.0700	+5.584%	3	71	-87.690%
2026-07-07	24.6000	24.6600	21.8500	21.8500	-18.561%	4	68	-87.002%
2026-07-06	26.8300	26.8300	26.8300	26.8300	-9.966%	1	65	-89.415%
2026-07-02	31.8000	31.8000	29.5000	29.8000	-29.048%	14	69	-90.470%
2026-06-30	42.9500	42.9500	41.8600	42.0000	-9.677%	9	69	-93.238%
2026-06-26	46.5000	46.5000	46.5000	46.5000	+1.131%	1	71	-93.892%
2026-06-24	46.3000	47.6400	45.9100	45.9800	+41.043%	12	71	-93.823%
2026-06-23	32.6000	32.6000	32.6000	32.6000	-20.488%	4	67	-91.288%
2026-06-22	41.0000	41.0000	41.0000	41.0000	-2.867%	50	67	-93.073%
2026-06-15	43.0000	43.0000	40.2000	42.2100	+79.617%	13	109	-93.272%
2026-06-11	23.5000	23.5000	23.5000	23.5000	-6.449%	1	109	-87.915%
2026-06-10	25.1200	25.1200	25.1200	25.1200	+4.667%	1	108	-88.694%
2026-06-09	24.0000	24.0000	24.0000	24.0000	-18.367%	2	107	-88.167%
2026-06-05	29.4000	29.4000	29.4000	29.4000	-13.732%	1	107	-90.340%
2026-06-03	34.0800	34.0800	34.0800	34.0800	+6.667%	1	106	-91.667%
2026-06-02	31.9500	31.9500	31.9500	31.9500	+12.105%	1	105	-91.111%
2026-05-28	28.5000	28.5000	28.5000	28.5000	+20.968%	1	104	-90.035%
2026-05-26	22.4400	23.5600	22.4400	23.5600	+59.189%	53	103	-87.946%
2026-05-20	14.8000	14.8000	14.8000	14.8000	-26.368%	1	56	-80.811%
2026-05-13	20.1000	20.1000	20.1000	20.1000	-0.985%	1	55	-85.871%
2026-05-12	20.4000	20.5000	20.2000	20.3000	-5.581%	10	55	-86.010%
2026-05-11	21.5000	21.5000	21.5000	21.5000	-16.667%	1	55	-86.791%
2026-05-08	25.8000	25.8000	25.8000	25.8000	-15.410%	1	52	-88.992%
2026-05-07	30.5000	30.5000	30.5000	30.5000	+52.500%	1	53	-90.689%
2026-05-05	19.6000	20.1000	19.6000	20.0000	+1.010%	9	52	-85.800%
2026-05-04	19.8000	19.8000	19.8000	19.8000	-14.655%	1	48	-85.657%
2026-05-01	23.3000	23.3000	23.2000	23.2000	+24.731%	2	50	-87.759%
2026-04-29	18.6000	18.6000	18.6000	18.6000	-12.223%	1	50	-84.731%
2026-04-27	21.9000	21.9000	21.1900	21.1900	-15.240%	3	50	-86.597%
2026-04-22	25.6000	25.6000	25.0000	25.0000	-9.584%	3	47	-88.640%
2026-04-21	27.6500	27.6500	27.6500	27.6500	-6.112%	4	43	-89.729%
2026-04-13	29.5000	29.5000	29.4500	29.4500	-5.609%	2	43	-90.357%
2026-04-08	38.4000	38.4000	31.2000	31.2000	+3.654%	4	43	-90.897%
2026-04-02	30.1000	30.1000	30.1000	30.1000	+4.152%	3	40	-90.565%
2026-03-24	28.9000	28.9000	28.9000	28.9000	-3.183%	5	40	-90.173%
2026-03-19	29.8500	29.8500	29.8500	29.8500	-8.154%	1	40	-90.486%
2026-03-13	32.5000	32.5000	32.5000	32.5000	-11.081%	2	39	-91.262%
2026-03-11	35.2000	36.5500	35.2000	36.5500	-6.282%	3	40	-92.230%
2026-03-10	39.0000	39.0000	39.0000	39.0000	+8.183%	2	37	-92.718%
2026-03-09	27.0500	36.0500	22.7000	36.0500	+44.200%	4	37	-92.122%
2026-03-06	25.0000	25.0000	25.0000	25.0000	-49.084%	1	35	-88.640%
2026-02-24	48.1600	49.1000	48.1600	49.1000	+15.665%	2	34	-94.216%
2026-02-23	42.4500	42.4500	42.4500	42.4500	-8.157%	2	34	-93.310%
2026-02-19	46.2200	46.2200	46.2200	46.2200	-16.040%	1	34	-93.855%
2026-02-17	55.9500	55.9500	55.0500	55.0500	+1.944%	3	34	-94.841%
2026-02-13	54.0000	54.0000	54.0000	54.0000	-15.625%	1	31	-94.741%
2026-02-12	64.0000	64.0000	64.0000	64.0000	+16.364%	1	31	-95.563%
2026-02-03	55.0000	55.0000	55.0000	55.0000	+5.769%	1	31	-94.836%
2026-01-30	52.0000	52.0000	52.0000	52.0000	-24.931%	1	30	-94.538%
2026-01-29	69.2700	69.2700	69.2700	69.2700	+76.574%	5	30	-95.900%
2026-01-28	39.2300	39.2300	39.2300	39.2300	+44.547%	1	35	-92.761%
2026-01-21	27.1400	27.1400	27.1400	27.1400	+1.839%	1	34	-89.536%
2026-01-16	26.6500	26.6500	26.6500	26.6500	-34.198%	1	34	-89.343%
2026-01-07	39.9500	40.7000	39.8500	40.5000	+7.086%	15	34	-92.988%
2026-01-06	37.8200	37.8200	37.8200	37.8200	+16.728%	5	19	-92.491%
2025-12-29	32.6800	32.6800	32.4000	32.4000	+24.615%	3	14	-91.235%
2025-11-20	26.0000	26.0000	26.0000	26.0000	+22.411%	11	11	-89.077%
2025-11-14	21.2400	21.2400	21.2400	21.2400	-21.333%	1	2	-86.629%
2025-11-12	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-89.481%