Dark

RCL20261218C340
RCL Dec 18 2026 340.00 Call (RCL261218C00340000)
option OPRA

EOD

Sep 25, 2026

1.37+61.176%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.3700	1.3700	1.3700	1.3700	+61.176%	1	213	0.000%
2026-09-23	0.8500	0.8500	0.8000	0.8500	-48.485%	3	213	+61.176%
2026-09-21	1.6000	1.6500	1.6000	1.6500	0.000%	12	215	-16.970%
2026-09-18	1.6500	1.6500	1.6500	1.6500	-10.811%	2	207	-16.970%
2026-09-16	1.8500	1.8500	1.8500	1.8500	-17.778%	1	206	-25.946%
2026-09-14	2.3500	2.3500	2.2500	2.2500	-24.497%	5	205	-39.111%
2026-09-11	2.9800	2.9800	2.9800	2.9800	-6.875%	2	208	-54.027%
2026-09-10	3.1000	3.2000	3.1000	3.2000	+0.629%	5	208	-57.188%
2026-09-09	3.0000	3.2000	3.0000	3.1800	-27.727%	6	208	-56.918%
2026-09-03	4.0000	4.4000	4.0000	4.4000	+13.695%	34	210	-68.864%
2026-09-02	5.1000	5.1000	3.8700	3.8700	-13.034%	9	206	-64.599%
2026-09-01	4.4900	4.4900	4.3000	4.4500	-21.930%	14	200	-69.213%
2026-08-31	5.4500	5.8000	5.4500	5.7000	-23.284%	3	212	-75.965%
2026-08-28	7.4800	7.4800	7.4300	7.4300	-13.605%	4	209	-81.561%
2026-08-27	8.7000	8.7000	8.6000	8.6000	-19.325%	5	209	-84.070%
2026-08-25	10.6600	10.6600	10.6600	10.6600	-2.826%	1	204	-87.148%
2026-08-21	10.9700	10.9700	10.9700	10.9700	+9.700%	2	204	-87.511%
2026-08-20	10.4000	10.5000	10.0000	10.0000	-29.577%	13	204	-86.300%
2026-08-19	14.2000	14.2000	14.2000	14.2000	-9.265%	1	195	-90.352%
2026-08-17	15.6500	15.6500	15.6500	15.6500	-16.310%	1	195	-91.246%
2026-08-13	18.7000	18.7000	18.7000	18.7000	+2.747%	1	195	-92.674%
2026-08-12	18.6000	18.6000	18.2000	18.2000	-6.667%	17	194	-92.473%
2026-08-10	19.9000	20.0000	19.5000	19.5000	-24.125%	10	179	-92.974%
2026-08-07	27.9100	27.9100	25.7000	25.7000	-12.881%	4	170	-94.669%
2026-08-06	29.5000	29.5000	29.5000	29.5000	-2.961%	41	167	-95.356%
2026-08-05	31.9000	31.9000	30.4000	30.4000	-0.654%	94	126	-95.493%
2026-08-04	34.3200	34.3200	30.6000	30.6000	+1.661%	11	63	-95.523%
2026-08-03	30.1000	30.1000	30.1000	30.1000	+5.837%	1	63	-95.449%
2026-07-31	27.9000	28.4400	27.9000	28.4400	-15.307%	3	63	-95.183%
2026-07-29	32.2800	33.5800	32.2800	33.5800	+7.284%	6	61	-95.920%
2026-07-28	31.1000	31.3000	31.1000	31.3000	+63.874%	3	55	-95.623%
2026-07-16	19.1000	19.1000	19.1000	19.1000	-7.729%	1	54	-92.827%
2026-07-15	20.6000	20.8000	20.6000	20.7000	-10.390%	4	55	-93.382%
2026-07-02	23.8400	23.8400	23.1000	23.1000	-30.631%	6	58	-94.069%
2026-06-30	33.3000	33.4000	33.3000	33.3000	-11.295%	5	58	-95.886%
2026-06-26	37.5400	37.5400	37.5400	37.5400	-10.810%	3	55	-96.351%
2026-06-25	42.0200	42.0900	42.0200	42.0900	+59.371%	2	53	-96.745%
2026-06-23	26.4100	26.4100	26.4100	26.4100	-22.778%	1	54	-94.813%
2026-06-18	34.1000	34.2000	34.1000	34.2000	+2.090%	5	39	-95.994%
2026-06-15	33.5000	33.5000	33.5000	33.5000	+94.203%	10	39	-95.910%
2026-06-10	17.2500	17.2500	17.2500	17.2500	-35.874%	1	39	-92.058%
2026-06-02	25.6000	26.9000	25.6000	26.9000	+8.032%	3	39	-94.907%
2026-06-01	24.9000	24.9000	24.9000	24.9000	+149.000%	1	40	-94.498%
2026-05-20	10.0000	10.0000	10.0000	10.0000	-22.360%	1	40	-86.300%
2026-05-19	12.8800	12.8800	12.8800	12.8800	-14.133%	2	38	-89.363%
2026-05-15	15.0000	15.0000	15.0000	15.0000	-10.714%	1	38	-90.867%
2026-05-14	16.8000	16.8000	16.8000	16.8000	+8.387%	1	37	-91.845%
2026-05-13	15.7000	15.7000	15.5000	15.5000	-24.757%	2	36	-91.161%
2026-05-08	20.6000	20.6000	20.6000	20.6000	-16.599%	1	36	-93.350%
2026-05-07	24.7000	24.7000	24.7000	24.7000	+7.391%	1	36	-94.453%
2026-05-06	23.0000	23.0000	23.0000	23.0000	+2.679%	1	35	-94.043%
2026-04-30	22.7000	22.7000	22.4000	22.4000	+34.132%	4	34	-93.884%
2026-04-27	16.7000	16.7000	16.7000	16.7000	-2.681%	8	30	-91.796%
2026-04-23	17.1600	17.1600	17.1600	17.1600	-13.769%	1	29	-92.016%
2026-04-22	19.9000	19.9000	19.9000	19.9000	-13.666%	2	29	-93.116%
2026-04-20	23.0500	23.0500	23.0500	23.0500	+9.762%	2	27	-94.056%
2026-04-16	21.0000	21.0000	21.0000	21.0000	-17.647%	2	27	-93.476%
2026-04-14	25.5000	25.5000	25.5000	25.5000	+6.250%	1	27	-94.627%
2026-04-08	32.9000	32.9000	24.0000	24.0000	+1.351%	5	27	-94.292%
2026-04-06	23.6800	23.6800	23.6800	23.6800	-1.946%	1	24	-94.215%
2026-03-26	25.4000	25.6500	24.1500	24.1500	-3.400%	4	23	-94.327%
2026-03-23	25.0000	25.0000	25.0000	25.0000	+20.773%	1	22	-94.520%
2026-03-20	20.7000	20.7000	20.7000	20.7000	-32.131%	1	21	-93.382%
2026-03-11	30.5000	30.5000	30.5000	30.5000	+36.771%	1	21	-95.508%
2026-03-09	22.3000	22.3000	22.3000	22.3000	-10.442%	1	21	-93.857%
2026-03-06	21.0000	24.9000	21.0000	24.9000	-4.231%	4	21	-94.498%
2026-03-05	26.0000	26.0000	26.0000	26.0000	-42.932%	2	22	-94.731%
2026-02-13	45.5600	45.5600	45.5600	45.5600	-2.566%	1	23	-96.993%
2026-02-05	46.7600	46.7600	46.7600	46.7600	-9.274%	5	23	-97.070%
2026-02-03	51.5400	51.5400	51.5400	51.5400	-3.951%	2	23	-97.342%
2026-01-30	53.1500	53.6600	53.1500	53.6600	+1.150%	2	23	-97.447%
2026-01-29	50.5800	53.0500	50.5800	53.0500	+143.908%	2	22	-97.418%
2026-01-16	21.7500	21.7500	21.7500	21.7500	-5.229%	1	21	-93.701%
2026-01-15	22.9500	22.9500	22.9500	22.9500	-27.143%	5	21	-94.031%
2026-01-06	31.5000	31.5000	31.5000	31.5000	+18.421%	4	18	-95.651%
2026-01-05	26.6000	26.6000	26.6000	26.6000	+2.308%	1	15	-94.850%
2026-01-02	26.0000	26.0000	26.0000	26.0000	-19.753%	4	15	-94.731%
2025-12-19	32.4000	32.4000	32.4000	32.4000	+25.097%	1	11	-95.772%
2025-12-12	25.9000	25.9000	25.9000	25.9000	+1.928%	1	11	-94.710%
2025-12-11	23.5500	25.4100	23.5500	25.4100	+59.011%	5	11	-94.608%
2025-12-10	15.9800	15.9800	15.9800	15.9800	-28.978%	1	6	-91.427%
2025-11-21	22.5000	22.5000	22.5000	22.5000	+9.223%	3	5	-93.911%
2025-11-05	19.5000	20.6000	19.5000	20.6000	0.000%	2	2	-93.350%