Dark

RCL20261218C360
RCL Dec 18 2026 360.00 Call (RCL261218C00360000)
option OPRA

EOD

Sep 22, 2026

0.6500-31.579%(-0.3000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.7000	0.7000	0.6500	0.6500	-31.579%	10	149	0.000%
2026-09-21	0.7500	0.9500	0.7500	0.9500	-17.391%	3	149	-31.579%
2026-09-18	1.1500	1.1500	1.1500	1.1500	+15.000%	1	149	-43.478%
2026-09-17	1.0500	1.1500	1.0000	1.0000	-13.043%	12	149	-35.000%
2026-09-16	1.1500	1.1500	1.1500	1.1500	-34.286%	2	154	-43.478%
2026-09-11	1.8000	1.8000	1.7500	1.7500	+2.941%	6	152	-62.857%
2026-09-09	1.7000	1.7000	1.7000	1.7000	-26.087%	1	152	-61.765%
2026-09-08	2.5500	2.5500	2.3000	2.3000	-3.766%	5	153	-71.739%
2026-09-04	2.3900	2.3900	2.3900	2.3900	-7.364%	1	148	-72.803%
2026-09-01	2.7500	2.7500	2.5800	2.5800	-6.182%	11	148	-74.806%
2026-08-31	3.7000	3.7000	2.7500	2.7500	-38.341%	25	147	-76.364%
2026-08-28	5.3000	5.3000	4.4600	4.4600	-18.909%	9	142	-85.426%
2026-08-27	6.4100	6.4100	5.5000	5.5000	-20.863%	4	143	-88.182%
2026-08-26	6.9500	6.9500	6.9500	6.9500	-4.795%	1	142	-90.647%
2026-08-24	7.3000	7.3000	7.3000	7.3000	+5.951%	2	141	-91.096%
2026-08-21	6.8900	6.8900	6.8900	6.8900	+8.504%	1	139	-90.566%
2026-08-20	6.3500	6.3500	6.3500	6.3500	-32.447%	2	138	-89.764%
2026-08-19	9.4000	9.4000	9.4000	9.4000	-1.157%	6	139	-93.085%
2026-08-18	9.5100	9.5100	9.5100	9.5100	-19.747%	1	133	-93.165%
2026-08-14	11.8500	11.8500	11.8500	11.8500	-11.236%	1	133	-94.515%
2026-08-13	13.3500	13.3500	13.3500	13.3500	+1.908%	1	134	-95.131%
2026-08-12	13.0000	13.1000	13.0000	13.1000	+4.800%	14	133	-95.038%
2026-08-11	12.2000	12.5000	12.2000	12.5000	-10.072%	2	120	-94.800%
2026-08-10	14.2000	14.2000	13.9000	13.9000	-40.086%	15	120	-95.324%
2026-08-05	23.2000	23.2000	23.2000	23.2000	+7.907%	3	113	-97.198%
2026-07-31	21.5000	21.5000	21.5000	21.5000	-10.417%	1	115	-96.977%
2026-07-29	24.1400	24.1400	24.0000	24.0000	+2.696%	3	116	-97.292%
2026-07-28	17.5000	23.3700	17.5000	23.3700	+55.800%	11	118	-97.219%
2026-07-27	16.8000	16.8000	15.0000	15.0000	+1.351%	2	109	-95.667%
2026-07-24	13.2000	15.8000	13.2000	14.8000	+26.496%	5	108	-95.608%
2026-07-23	11.7000	11.7000	11.7000	11.7000	-7.143%	1	108	-94.444%
2026-07-22	12.6000	12.6000	12.6000	12.6000	-3.448%	1	107	-94.841%
2026-07-21	13.0500	13.0500	13.0500	13.0500	+1.163%	1	107	-95.019%
2026-07-20	12.3000	12.9000	12.3000	12.9000	-0.769%	15	106	-94.961%
2026-07-17	13.0000	13.0000	13.0000	13.0000	-10.959%	1	108	-95.000%
2026-07-16	14.3000	14.6000	14.3000	14.6000	-2.667%	16	108	-95.548%
2026-07-15	14.8000	15.0000	14.8000	15.0000	+9.489%	7	124	-95.667%
2026-07-14	13.7000	13.7000	13.7000	13.7000	-18.452%	1	121	-95.255%
2026-07-13	15.3200	16.8000	15.3200	16.8000	+12.000%	3	121	-96.131%
2026-07-09	15.0000	15.0000	15.0000	15.0000	+13.293%	1	119	-95.667%
2026-07-08	12.8700	13.2400	12.8700	13.2400	-11.081%	5	119	-95.091%
2026-07-06	14.8900	14.8900	14.8900	14.8900	-14.914%	1	115	-95.635%
2026-07-02	17.5000	17.5000	17.5000	17.5000	-34.457%	1	115	-96.286%
2026-06-30	26.4000	26.7000	26.4000	26.7000	-3.610%	8	115	-97.566%
2026-06-29	27.7000	27.7000	27.7000	27.7000	-7.973%	1	109	-97.653%
2026-06-25	33.1600	33.1600	30.1000	30.1000	-3.464%	18	110	-97.841%
2026-06-24	29.0000	31.7000	29.0000	31.1800	+48.476%	13	94	-97.915%
2026-06-23	21.0000	21.0000	21.0000	21.0000	-20.755%	2	84	-96.905%
2026-06-22	26.5000	26.5000	26.5000	26.5000	-0.675%	2	84	-97.547%
2026-06-18	24.9700	27.3000	24.9700	26.6800	-5.891%	9	77	-97.564%
2026-06-16	29.1900	29.1900	28.3500	28.3500	+41.750%	3	77	-97.707%
2026-06-12	20.0000	20.0000	20.0000	20.0000	+35.135%	1	74	-96.750%
2026-06-11	14.8000	14.8000	14.8000	14.8000	+2.069%	1	74	-95.608%
2026-06-10	14.5000	14.5000	14.5000	14.5000	-7.051%	2	73	-95.517%
2026-06-09	16.1000	16.1000	15.6000	15.6000	-4.762%	2	71	-95.833%
2026-06-08	16.3800	16.3800	16.3800	16.3800	-13.789%	1	69	-96.032%
2026-06-05	19.0000	19.0000	19.0000	19.0000	+15.152%	2	70	-96.579%
2026-06-01	16.7000	16.7000	16.5000	16.5000	-14.508%	4	68	-96.061%
2026-05-29	19.3000	19.3000	19.3000	19.3000	+6.161%	1	64	-96.632%
2026-05-28	18.1800	18.1800	18.1800	18.1800	+28.028%	1	63	-96.425%
2026-05-26	14.1000	14.7000	14.0000	14.2000	+7.251%	6	62	-95.423%
2026-05-21	13.2400	13.2400	13.2400	13.2400	+11.261%	1	56	-95.091%
2026-05-20	11.9000	11.9000	11.9000	11.9000	+25.263%	1	56	-94.538%
2026-05-19	8.3800	9.5000	8.3800	9.5000	-8.654%	4	54	-93.158%
2026-05-18	10.4000	10.4000	10.4000	10.4000	-11.864%	30	54	-93.750%
2026-05-15	11.8000	11.8000	11.6000	11.8000	-10.674%	3	54	-94.492%
2026-05-14	13.2100	13.2100	13.2100	13.2100	+8.279%	1	52	-95.079%
2026-05-13	12.2000	12.2000	12.2000	12.2000	-35.450%	2	54	-94.672%
2026-05-07	18.9000	18.9000	18.9000	18.9000	+10.915%	1	54	-96.561%
2026-05-06	17.0400	17.0400	17.0400	17.0400	+17.517%	1	55	-96.185%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+27.753%	1	54	-95.517%
2026-04-29	11.3000	11.3500	11.3000	11.3500	-14.662%	2	54	-94.273%
2026-04-27	13.3000	13.3000	13.3000	13.3000	+0.605%	1	52	-95.113%
2026-04-23	13.2200	13.2200	13.2200	13.2200	-43.262%	1	52	-95.083%
2026-04-17	23.3200	24.0300	23.3000	23.3000	+22.632%	11	51	-97.210%
2026-04-10	19.0000	19.0000	19.0000	19.0000	+15.152%	1	53	-96.579%
2026-03-31	16.5000	16.5000	16.5000	16.5000	-19.512%	6	52	-96.061%
2026-03-26	20.6500	20.6500	20.5000	20.5000	+0.098%	2	52	-96.829%
2026-03-23	20.4800	20.4800	20.4800	20.4800	+17.297%	1	51	-96.826%
2026-03-20	17.4600	17.4600	17.4600	17.4600	-4.066%	1	52	-96.277%
2026-03-19	18.1500	18.2000	18.1500	18.2000	-9.990%	2	51	-96.429%
2026-03-18	20.2200	20.2200	20.2200	20.2200	+25.590%	1	51	-96.785%
2026-03-06	16.1000	16.1000	16.1000	16.1000	-49.688%	2	50	-95.963%
2026-02-24	32.0000	32.0000	32.0000	32.0000	+0.376%	1	52	-97.969%
2026-02-20	31.8800	31.8800	31.8800	31.8800	-5.986%	2	53	-97.961%
2026-02-18	33.9100	33.9100	33.9100	33.9100	-16.581%	1	53	-98.083%
2026-02-12	41.0000	41.0000	40.6500	40.6500	-22.938%	3	53	-98.401%
2026-02-10	52.7500	52.7500	52.7500	52.7500	+34.463%	1	50	-98.768%
2026-02-05	39.2300	39.2300	39.2300	39.2300	-11.942%	10	49	-98.343%
2026-02-02	44.5500	44.5500	44.5500	44.5500	+32.747%	30	39	-98.541%
2026-01-30	45.1500	45.1500	33.5600	33.5600	-34.517%	2	9	-98.063%
2026-01-29	51.2500	51.2500	51.2500	51.2500	+127.778%	1	8	-98.732%
2026-01-26	22.5000	22.5000	22.5000	22.5000	+42.857%	20	8	-97.111%
2026-01-20	15.7500	15.7500	15.7500	15.7500	-11.017%	10	27	-95.873%
2026-01-16	17.7000	17.7000	17.7000	17.7000	-41.776%	10	8	-96.328%
2026-01-09	30.6700	30.6700	30.4000	30.4000	+21.600%	5	8	-97.862%
2026-01-06	25.0000	25.0000	25.0000	25.0000	-0.794%	1	4	-97.400%
2025-12-23	25.2000	25.2000	25.2000	25.2000	-4.364%	1	4	-97.421%
2025-12-19	26.3500	26.3500	26.3500	26.3500	+110.631%	1	3	-97.533%
2025-12-09	12.5100	12.5100	12.5100	12.5100	-33.914%	1	2	-94.804%
2025-11-28	18.9300	18.9300	18.9300	18.9300	-23.577%	1	3	-96.566%
2025-10-30	24.7700	24.7700	24.7700	24.7700	0.000%	2	2	-97.376%