Dark

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

EOD

Sep 24, 2026

1.30+128.070%(+0.73)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9400	1.3000	0.8800	1.3000	+128.070%	4	221	0.000%
2026-09-23	0.6000	0.6000	0.5700	0.5700	-24.000%	12	221	+128.070%
2026-09-22	2.0000	2.0000	0.7000	0.7500	-50.000%	31	211	+73.333%
2026-09-17	1.4500	1.5000	1.4500	1.5000	-26.829%	3	209	-13.333%
2026-09-14	2.0500	2.0500	2.0500	2.0500	-18.000%	1	212	-36.585%
2026-09-11	2.5000	2.5000	2.5000	2.5000	+13.636%	1	212	-48.000%
2026-09-10	2.1100	2.2000	2.1100	2.2000	-3.084%	2	212	-40.909%
2026-09-09	2.4000	2.4500	2.2700	2.2700	-34.203%	6	212	-42.731%
2026-09-08	3.1900	3.4500	3.0700	3.4500	+12.378%	5	212	-62.319%
2026-09-04	3.0700	3.0700	3.0700	3.0700	-12.286%	1	214	-57.655%
2026-09-02	3.5000	3.5000	3.5000	3.5000	0.000%	2	214	-62.857%
2026-09-01	3.5000	3.6000	3.2100	3.5000	-14.634%	16	214	-62.857%
2026-08-31	4.1000	4.1000	3.9100	4.1000	-37.309%	3	214	-68.293%
2026-08-28	6.5400	6.5400	6.5400	6.5400	-24.828%	5	215	-80.122%
2026-08-26	8.7000	8.8000	8.6000	8.7000	+2.353%	15	217	-85.057%
2026-08-25	9.4000	9.4000	8.5000	8.5000	-3.299%	7	213	-84.706%
2026-08-24	9.7000	9.7000	8.7900	8.7900	+2.209%	3	208	-85.210%
2026-08-21	8.6000	8.6000	8.6000	8.6000	-2.050%	2	207	-84.884%
2026-08-20	9.4000	9.4000	8.7800	8.7800	-25.719%	2	206	-85.194%
2026-08-19	12.2000	12.2000	11.6500	11.8200	-2.071%	5	207	-89.002%
2026-08-17	12.7700	12.7700	12.0700	12.0700	-12.218%	7	208	-89.229%
2026-08-14	13.9000	13.9000	13.7500	13.7500	-15.123%	12	205	-90.545%
2026-08-13	16.0000	16.2000	16.0000	16.2000	+3.846%	2	196	-91.975%
2026-08-12	16.0000	16.0000	15.6000	15.6000	+2.632%	23	194	-91.667%
2026-08-11	14.5000	15.2000	14.5000	15.2000	-7.599%	4	199	-91.447%
2026-08-10	16.9400	16.9400	16.4500	16.4500	-33.962%	2	200	-92.097%
2026-08-07	24.9100	24.9100	24.9100	24.9100	+0.040%	1	202	-94.781%
2026-08-06	26.5000	26.5000	24.9000	24.9000	-6.391%	3	201	-94.779%
2026-08-04	29.9300	29.9300	26.6000	26.6000	-0.561%	6	201	-95.113%
2026-08-03	27.2000	27.2000	26.1000	26.7500	+12.395%	11	201	-95.140%
2026-07-31	23.8000	23.8000	23.8000	23.8000	-4.800%	1	196	-94.538%
2026-07-30	24.9100	25.0000	24.9100	25.0000	-9.780%	2	197	-94.800%
2026-07-29	26.0000	27.7100	26.0000	27.7100	-1.036%	2	198	-95.309%
2026-07-28	24.9000	28.0000	24.9000	28.0000	+55.556%	4	197	-95.357%
2026-07-27	18.0000	18.0000	18.0000	18.0000	+6.132%	1	198	-92.778%
2026-07-24	17.0000	18.0000	16.9600	16.9600	+30.462%	13	197	-92.335%
2026-07-23	13.0000	13.0000	13.0000	13.0000	-10.653%	1	201	-90.000%
2026-07-22	14.6900	14.6900	14.5500	14.5500	+0.345%	5	202	-91.065%
2026-07-20	14.5000	14.5000	14.5000	14.5000	-14.706%	5	197	-91.034%
2026-07-16	16.5000	17.0000	16.5000	17.0000	-5.028%	8	197	-92.353%
2026-07-15	16.2000	17.9000	16.2000	17.9000	-8.299%	6	202	-92.737%
2026-07-13	19.5200	19.5200	19.5200	19.5200	+15.503%	1	203	-93.340%
2026-07-10	16.9000	16.9000	16.9000	16.9000	-0.412%	1	202	-92.308%
2026-07-09	16.9700	16.9700	16.9700	16.9700	+17.034%	2	202	-92.339%
2026-07-08	14.5000	14.5000	14.5000	14.5000	+1.897%	1	200	-91.034%
2026-07-07	14.5000	15.4000	14.1500	14.2300	-27.913%	10	200	-90.864%
2026-07-02	21.1300	21.1500	19.7400	19.7400	-33.758%	8	200	-93.414%
2026-06-30	29.6000	29.8000	29.6000	29.8000	-9.697%	5	200	-95.638%
2026-06-26	33.0000	33.0000	33.0000	33.0000	-4.070%	1	198	-96.061%
2026-06-25	35.9000	36.4600	34.4000	34.4000	-1.938%	10	197	-96.221%
2026-06-24	33.3000	35.7000	33.3000	35.0800	+28.404%	20	196	-96.294%
2026-06-23	24.2500	27.3200	24.2500	27.3200	-6.117%	2	194	-95.242%
2026-06-22	28.4300	29.1000	28.4300	29.1000	-4.902%	2	194	-95.533%
2026-06-18	29.0000	30.6000	29.0000	30.6000	-1.290%	7	186	-95.752%
2026-06-16	31.0000	31.0000	31.0000	31.0000	+0.649%	8	186	-95.806%
2026-06-15	30.8000	30.8000	30.8000	30.8000	+77.011%	1	193	-95.779%
2026-06-11	17.4000	17.4000	17.4000	17.4000	-1.972%	1	193	-92.529%
2026-06-09	16.0000	19.8000	16.0000	17.7500	+6.287%	7	193	-92.676%
2026-06-08	16.7000	16.7000	16.7000	16.7000	-22.326%	3	191	-92.216%
2026-06-05	21.5000	21.5000	21.5000	21.5000	-14.172%	1	188	-93.953%
2026-06-04	23.0100	25.0500	22.9700	25.0500	+10.352%	10	187	-94.810%
2026-06-01	18.7000	22.7000	18.3000	22.7000	+7.075%	7	177	-94.273%
2026-05-29	20.7000	21.3000	20.7000	21.2000	+15.217%	10	172	-93.868%
2026-05-28	17.3500	18.4000	17.3500	18.4000	-1.604%	13	172	-92.935%
2026-05-27	20.2000	20.2000	18.6000	18.7000	+14.724%	17	170	-93.048%
2026-05-26	14.6500	16.9200	14.6000	16.3000	+11.415%	39	156	-92.025%
2026-05-22	14.5700	15.6600	14.4000	14.6300	+25.904%	72	164	-91.114%
2026-05-21	11.1700	11.6200	10.3700	11.6200	-10.958%	9	141	-88.812%
2026-05-20	11.1000	13.8000	10.7000	13.0500	+14.978%	52	141	-90.038%
2026-05-19	11.0000	11.3500	10.5000	11.3500	-1.304%	11	88	-88.546%
2026-05-18	13.5300	13.5300	11.3800	11.5000	-14.815%	17	88	-88.696%
2026-05-15	13.3000	13.5000	13.2000	13.5000	-8.784%	8	88	-90.370%
2026-05-14	14.8000	14.8000	14.8000	14.8000	+7.246%	1	94	-91.216%
2026-05-13	13.9000	14.2000	13.8000	13.8000	+6.154%	4	91	-90.580%
2026-05-12	13.2200	13.2200	13.0000	13.0000	-12.162%	3	91	-90.000%
2026-05-11	14.8000	14.8000	14.8000	14.8000	-19.827%	3	91	-91.216%
2026-05-08	18.4600	18.4600	18.4600	18.4600	-15.708%	1	90	-92.958%
2026-05-07	21.6000	21.9000	21.6000	21.9000	+1.530%	5	91	-94.064%
2026-05-06	19.5200	21.5700	19.5200	21.5700	+59.778%	16	91	-93.973%
2026-05-05	13.5000	13.5000	13.5000	13.5000	+6.635%	1	75	-90.370%
2026-05-04	14.8000	14.8000	12.6600	12.6600	-22.331%	2	75	-89.731%
2026-05-01	14.0000	16.3000	14.0000	16.3000	-1.212%	4	72	-92.025%
2026-04-30	16.6200	19.1500	16.5000	16.5000	+17.521%	14	72	-92.121%
2026-04-28	14.0400	14.0400	14.0400	14.0400	-7.327%	1	70	-90.741%
2026-04-23	15.1500	15.1500	15.1500	15.1500	-9.118%	1	69	-91.419%
2026-04-22	16.6700	16.6700	16.6700	16.6700	-9.205%	1	70	-92.202%
2026-04-21	18.4300	18.4300	18.3600	18.3600	-9.557%	3	69	-92.919%
2026-04-20	20.3000	20.3000	20.3000	20.3000	-10.965%	4	69	-93.596%
2026-04-17	22.8000	22.8000	22.8000	22.8000	+28.814%	1	65	-94.298%
2026-04-16	18.6000	18.6000	17.7000	17.7000	-13.659%	6	64	-92.655%
2026-04-15	20.5000	20.5000	20.5000	20.5000	+2.500%	1	64	-93.659%
2026-04-13	20.0000	20.0000	20.0000	20.0000	-3.335%	20	64	-93.500%
2026-04-09	20.6900	20.6900	20.6900	20.6900	-25.576%	5	56	-93.717%
2026-04-08	27.8000	27.8000	27.8000	27.8000	+54.102%	1	61	-95.324%
2026-03-30	18.0400	18.0400	18.0400	18.0400	-21.735%	1	60	-92.794%
2026-03-26	23.0500	23.0500	23.0500	23.0500	+4.773%	1	59	-94.360%
2026-03-23	22.0000	22.0000	22.0000	22.0000	+4.762%	2	59	-94.091%
2026-03-19	21.0000	21.0000	21.0000	21.0000	-6.334%	1	59	-93.810%
2026-03-05	22.4000	22.4200	22.1200	22.4200	-18.915%	6	58	-94.202%
2026-03-02	27.6500	27.6500	27.6500	27.6500	-17.216%	3	62	-95.298%
2026-02-27	33.4000	33.4000	33.4000	33.4000	-9.754%	3	62	-96.108%
2026-02-25	37.0100	37.0100	37.0100	37.0100	+19.619%	1	59	-96.487%
2026-02-23	30.0000	31.1300	30.0000	30.9400	-16.038%	3	59	-95.798%
2026-02-18	36.8500	36.8500	36.8500	36.8500	-11.098%	6	60	-96.472%
2026-02-17	41.4500	41.4500	41.4500	41.4500	-28.719%	4	54	-96.864%
2026-02-10	58.1500	58.1500	58.1500	58.1500	+12.345%	1	50	-97.764%
2026-02-09	52.2800	52.2800	51.7000	51.7600	+32.718%	7	49	-97.488%
2026-01-30	49.6500	49.6500	39.0000	39.0000	-13.179%	5	45	-96.667%
2026-01-29	40.5000	47.7400	40.5000	44.9200	+106.055%	6	44	-97.106%
2026-01-23	21.8000	21.8000	21.8000	21.8000	-21.157%	5	40	-94.037%
2026-01-07	29.0000	29.1000	27.6500	27.6500	-1.426%	26	36	-95.298%
2026-01-06	28.0500	28.0500	28.0500	28.0500	-3.109%	1	15	-95.365%
2025-12-19	28.9500	28.9500	28.9500	28.9500	+93.000%	1	15	-95.509%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-10.714%	10	14	-91.333%
2025-12-05	16.8000	16.8000	16.8000	16.8000	-11.579%	1	4	-92.262%
2025-11-13	19.0000	19.0000	19.0000	19.0000	+8.571%	2	3	-93.158%
2025-11-05	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	-92.571%