Dark

RCL20261218C350
RCL Dec 18 2026 350.00 Call (RCL261218C00350000)
option OPRA

EOD

Jul 16, 2026

17.00-5.028%(-0.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	16.5000	17.0000	16.5000	17.0000	-5.028%	8	197	0.000%
2026-07-15	16.2000	17.9000	16.2000	17.9000	-8.299%	6	202	-5.028%
2026-07-13	19.5200	19.5200	19.5200	19.5200	+15.503%	1	203	-12.910%
2026-07-10	16.9000	16.9000	16.9000	16.9000	-0.412%	1	202	+0.592%
2026-07-09	16.9700	16.9700	16.9700	16.9700	+17.034%	2	202	+0.177%
2026-07-08	14.5000	14.5000	14.5000	14.5000	+1.897%	1	200	+17.241%
2026-07-07	14.5000	15.4000	14.1500	14.2300	-27.913%	10	200	+19.466%
2026-07-02	21.1300	21.1500	19.7400	19.7400	-33.758%	8	200	-13.880%
2026-06-30	29.6000	29.8000	29.6000	29.8000	-9.697%	5	200	-42.953%
2026-06-26	33.0000	33.0000	33.0000	33.0000	-4.070%	1	198	-48.485%
2026-06-25	35.9000	36.4600	34.4000	34.4000	-1.938%	10	197	-50.581%
2026-06-24	33.3000	35.7000	33.3000	35.0800	+28.404%	20	196	-51.539%
2026-06-23	24.2500	27.3200	24.2500	27.3200	-6.117%	2	194	-37.775%
2026-06-22	28.4300	29.1000	28.4300	29.1000	-4.902%	2	194	-41.581%
2026-06-18	29.0000	30.6000	29.0000	30.6000	-1.290%	7	186	-44.444%
2026-06-16	31.0000	31.0000	31.0000	31.0000	+0.649%	8	186	-45.161%
2026-06-15	30.8000	30.8000	30.8000	30.8000	+77.011%	1	193	-44.805%
2026-06-11	17.4000	17.4000	17.4000	17.4000	-1.972%	1	193	-2.299%
2026-06-09	16.0000	19.8000	16.0000	17.7500	+6.287%	7	193	-4.225%
2026-06-08	16.7000	16.7000	16.7000	16.7000	-22.326%	3	191	+1.796%
2026-06-05	21.5000	21.5000	21.5000	21.5000	-14.172%	1	188	-20.930%
2026-06-04	23.0100	25.0500	22.9700	25.0500	+10.352%	10	187	-32.136%
2026-06-01	18.7000	22.7000	18.3000	22.7000	+7.075%	7	177	-25.110%
2026-05-29	20.7000	21.3000	20.7000	21.2000	+15.217%	10	172	-19.811%
2026-05-28	17.3500	18.4000	17.3500	18.4000	-1.604%	13	172	-7.609%
2026-05-27	20.2000	20.2000	18.6000	18.7000	+14.724%	17	170	-9.091%
2026-05-26	14.6500	16.9200	14.6000	16.3000	+11.415%	39	156	+4.294%
2026-05-22	14.5700	15.6600	14.4000	14.6300	+25.904%	72	164	+16.200%
2026-05-21	11.1700	11.6200	10.3700	11.6200	-10.958%	9	141	+46.299%
2026-05-20	11.1000	13.8000	10.7000	13.0500	+14.978%	52	141	+30.268%
2026-05-19	11.0000	11.3500	10.5000	11.3500	-1.304%	11	88	+49.780%
2026-05-18	13.5300	13.5300	11.3800	11.5000	-14.815%	17	88	+47.826%
2026-05-15	13.3000	13.5000	13.2000	13.5000	-8.784%	8	88	+25.926%
2026-05-14	14.8000	14.8000	14.8000	14.8000	+7.246%	1	94	+14.865%
2026-05-13	13.9000	14.2000	13.8000	13.8000	+6.154%	4	91	+23.188%
2026-05-12	13.2200	13.2200	13.0000	13.0000	-12.162%	3	91	+30.769%
2026-05-11	14.8000	14.8000	14.8000	14.8000	-19.827%	3	91	+14.865%
2026-05-08	18.4600	18.4600	18.4600	18.4600	-15.708%	1	90	-7.909%
2026-05-07	21.6000	21.9000	21.6000	21.9000	+1.530%	5	91	-22.374%
2026-05-06	19.5200	21.5700	19.5200	21.5700	+59.778%	16	91	-21.187%
2026-05-05	13.5000	13.5000	13.5000	13.5000	+6.635%	1	75	+25.926%
2026-05-04	14.8000	14.8000	12.6600	12.6600	-22.331%	2	75	+34.281%
2026-05-01	14.0000	16.3000	14.0000	16.3000	-1.212%	4	72	+4.294%
2026-04-30	16.6200	19.1500	16.5000	16.5000	+17.521%	14	72	+3.030%
2026-04-28	14.0400	14.0400	14.0400	14.0400	-7.327%	1	70	+21.083%
2026-04-23	15.1500	15.1500	15.1500	15.1500	-9.118%	1	69	+12.211%
2026-04-22	16.6700	16.6700	16.6700	16.6700	-9.205%	1	70	+1.980%
2026-04-21	18.4300	18.4300	18.3600	18.3600	-9.557%	3	69	-7.407%
2026-04-20	20.3000	20.3000	20.3000	20.3000	-10.965%	4	69	-16.256%
2026-04-17	22.8000	22.8000	22.8000	22.8000	+28.814%	1	65	-25.439%
2026-04-16	18.6000	18.6000	17.7000	17.7000	-13.659%	6	64	-3.955%
2026-04-15	20.5000	20.5000	20.5000	20.5000	+2.500%	1	64	-17.073%
2026-04-13	20.0000	20.0000	20.0000	20.0000	-3.335%	20	64	-15.000%
2026-04-09	20.6900	20.6900	20.6900	20.6900	-25.576%	5	56	-17.835%
2026-04-08	27.8000	27.8000	27.8000	27.8000	+54.102%	1	61	-38.849%
2026-03-30	18.0400	18.0400	18.0400	18.0400	-21.735%	1	60	-5.765%
2026-03-26	23.0500	23.0500	23.0500	23.0500	+4.773%	1	59	-26.247%
2026-03-23	22.0000	22.0000	22.0000	22.0000	+4.762%	2	59	-22.727%
2026-03-19	21.0000	21.0000	21.0000	21.0000	-6.334%	1	59	-19.048%
2026-03-05	22.4000	22.4200	22.1200	22.4200	-18.915%	6	58	-24.175%
2026-03-02	27.6500	27.6500	27.6500	27.6500	-17.216%	3	62	-38.517%
2026-02-27	33.4000	33.4000	33.4000	33.4000	-9.754%	3	62	-49.102%
2026-02-25	37.0100	37.0100	37.0100	37.0100	+19.619%	1	59	-54.066%
2026-02-23	30.0000	31.1300	30.0000	30.9400	-16.038%	3	59	-45.055%
2026-02-18	36.8500	36.8500	36.8500	36.8500	-11.098%	6	60	-53.867%
2026-02-17	41.4500	41.4500	41.4500	41.4500	-28.719%	4	54	-58.987%
2026-02-10	58.1500	58.1500	58.1500	58.1500	+12.345%	1	50	-70.765%
2026-02-09	52.2800	52.2800	51.7000	51.7600	+32.718%	7	49	-67.156%
2026-01-30	49.6500	49.6500	39.0000	39.0000	-13.179%	5	45	-56.410%
2026-01-29	40.5000	47.7400	40.5000	44.9200	+106.055%	6	44	-62.155%
2026-01-23	21.8000	21.8000	21.8000	21.8000	-21.157%	5	40	-22.018%
2026-01-07	29.0000	29.1000	27.6500	27.6500	-1.426%	26	36	-38.517%
2026-01-06	28.0500	28.0500	28.0500	28.0500	-3.109%	1	15	-39.394%
2025-12-19	28.9500	28.9500	28.9500	28.9500	+93.000%	1	15	-41.278%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-10.714%	10	14	+13.333%
2025-12-05	16.8000	16.8000	16.8000	16.8000	-11.579%	1	4	+1.190%
2025-11-13	19.0000	19.0000	19.0000	19.0000	+8.571%	2	3	-10.526%
2025-11-05	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	-2.857%