Dark

RCL20261218C370
RCL Dec 18 2026 370.00 Call (RCL261218C00370000)
option OPRA

EOD

Sep 22, 2026

0.8000+14.286%(+0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.8800	0.8800	0.7500	0.8000	+14.286%	10	214	0.000%
2026-09-17	0.7000	0.7000	0.7000	0.7000	-30.000%	2	218	+14.286%
2026-09-15	1.0000	1.0000	1.0000	1.0000	-25.926%	1	220	-20.000%
2026-09-14	1.3500	1.3500	1.3500	1.3500	+12.500%	1	221	-40.741%
2026-09-10	1.4000	1.4000	1.2000	1.2000	0.000%	9	221	-33.333%
2026-09-09	1.2000	1.2000	1.2000	1.2000	-36.170%	3	223	-33.333%
2026-09-04	1.9500	1.9500	1.8800	1.8800	-7.389%	11	226	-57.447%
2026-09-01	1.9500	2.0300	1.9500	2.0300	-20.392%	2	226	-60.591%
2026-08-31	2.8400	2.8400	2.5500	2.5500	-40.698%	2	228	-68.627%
2026-08-28	4.0000	4.3000	4.0000	4.3000	-13.828%	2	227	-81.395%
2026-08-27	4.9900	4.9900	4.9900	4.9900	-19.516%	1	226	-83.968%
2026-08-25	6.2000	6.2000	6.2000	6.2000	0.000%	1	227	-87.097%
2026-08-24	6.2000	6.2000	6.2000	6.2000	+8.772%	1	227	-87.097%
2026-08-21	5.7000	5.7000	5.7000	5.7000	+16.327%	2	226	-85.965%
2026-08-20	6.0000	6.0000	4.9000	4.9000	-36.774%	3	225	-83.673%
2026-08-19	8.0000	8.0000	7.7500	7.7500	-1.274%	3	226	-89.677%
2026-08-18	7.8200	7.8500	7.8200	7.8500	-1.875%	2	224	-89.809%
2026-08-17	8.6000	8.6000	8.0000	8.0000	-15.789%	3	224	-90.000%
2026-08-14	10.1300	10.1300	9.3000	9.5000	-15.556%	5	223	-91.579%
2026-08-13	10.7000	11.2500	10.7000	11.2500	+2.928%	14	224	-92.889%
2026-08-12	10.9300	10.9300	10.9300	10.9300	+4.095%	2	210	-92.681%
2026-08-11	10.2000	10.5000	10.2000	10.5000	-10.256%	7	210	-92.381%
2026-08-10	11.9500	11.9500	11.7000	11.7000	-25.714%	8	203	-93.162%
2026-08-07	15.7500	15.7500	15.7500	15.7500	-21.053%	1	196	-94.921%
2026-08-05	19.9500	19.9500	19.9500	19.9500	-2.493%	1	196	-95.990%
2026-08-04	20.4400	20.4600	20.0900	20.4600	+2.556%	5	195	-96.090%
2026-08-03	19.5000	19.9500	19.1000	19.9500	+10.221%	4	195	-95.990%
2026-07-30	18.3000	18.3000	18.1000	18.1000	-15.222%	3	195	-95.580%
2026-07-29	21.3500	21.3500	21.3500	21.3500	+4.146%	2	196	-96.253%
2026-07-28	20.1000	20.5000	20.1000	20.5000	+52.530%	11	196	-96.098%
2026-07-24	13.4400	13.4400	13.4400	13.4400	+20.107%	1	190	-94.048%
2026-07-21	10.9000	11.1900	10.9000	11.1900	-0.089%	8	189	-92.851%
2026-07-20	11.1000	11.2000	11.1000	11.2000	+1.818%	3	186	-92.857%
2026-07-17	11.0000	11.0000	11.0000	11.0000	-12.000%	1	188	-92.727%
2026-07-16	12.5000	12.6000	12.1000	12.5000	-3.846%	19	188	-93.600%
2026-07-15	13.0000	13.0000	13.0000	13.0000	+15.044%	2	188	-93.846%
2026-07-14	11.3000	11.3000	11.3000	11.3000	-10.317%	1	186	-92.920%
2026-07-10	12.7000	12.8000	12.4000	12.6000	+14.545%	14	185	-93.651%
2026-07-08	11.3000	11.5000	11.0000	11.0000	+2.804%	19	172	-92.727%
2026-07-07	11.5000	11.5000	10.7000	10.7000	-37.971%	19	154	-92.523%
2026-07-02	17.2500	17.2500	17.2500	17.2500	-14.688%	1	146	-95.362%
2026-07-01	23.3500	23.3500	20.2200	20.2200	-13.957%	2	146	-96.044%
2026-06-30	23.7000	23.7000	23.5000	23.5000	-18.118%	5	146	-96.596%
2026-06-25	30.5100	30.5100	28.7000	28.7000	+3.986%	6	143	-97.213%
2026-06-24	27.6000	27.6000	27.6000	27.6000	+38.000%	1	143	-97.101%
2026-06-23	19.9000	20.0000	19.8000	20.0000	-6.542%	15	143	-96.000%
2026-06-22	21.4000	21.4000	21.4000	21.4000	-11.934%	1	141	-96.262%
2026-06-18	24.3000	24.3000	24.3000	24.3000	-2.410%	5	136	-96.708%
2026-06-16	25.4000	25.4000	24.9000	24.9000	-0.994%	2	136	-96.787%
2026-06-15	25.1500	25.1500	25.1500	25.1500	+99.603%	1	136	-96.819%
2026-06-10	13.3000	13.3000	12.6000	12.6000	-14.286%	2	136	-93.651%
2026-06-09	15.1000	15.1000	13.4000	14.7000	-9.259%	5	135	-94.558%
2026-06-05	16.2000	16.2000	16.2000	16.2000	-18.429%	30	131	-95.062%
2026-06-04	18.5300	19.8600	18.5300	19.8600	+4.526%	32	131	-95.972%
2026-06-03	19.0000	19.0000	19.0000	19.0000	+8.571%	6	103	-95.789%
2026-05-29	16.4000	17.7000	16.4000	17.5000	+6.577%	22	103	-95.429%
2026-05-28	15.7000	16.4200	15.7000	16.4200	+9.467%	8	86	-95.128%
2026-05-27	15.8000	15.8000	15.0000	15.0000	+13.636%	7	88	-94.667%
2026-05-26	12.5000	13.3000	12.5000	13.2000	+20.000%	14	81	-93.939%
2026-05-22	11.2000	12.1000	10.7000	11.0000	+25.000%	16	67	-92.727%
2026-05-19	7.4500	8.8000	7.4500	8.8000	+1.033%	5	55	-90.909%
2026-05-18	10.9000	11.0000	8.7100	8.7100	-17.048%	10	55	-90.815%
2026-05-15	10.3000	10.6000	10.3000	10.5000	+0.962%	10	55	-92.381%
2026-05-12	10.2000	10.4000	10.2000	10.4000	-9.011%	4	44	-92.308%
2026-05-11	11.4300	11.4300	11.4300	11.4300	-26.731%	1	44	-93.001%
2026-05-08	15.6000	15.6000	15.6000	15.6000	-1.266%	1	41	-94.872%
2026-05-07	15.8000	15.8000	15.8000	15.8000	-2.167%	1	40	-94.937%
2026-05-06	16.1500	16.1500	16.1500	16.1500	+48.985%	1	39	-95.046%
2026-05-04	10.8000	10.8400	10.8000	10.8400	-13.280%	3	39	-92.620%
2026-05-01	12.5000	12.5000	12.5000	12.5000	+13.947%	3	37	-93.600%
2026-04-28	10.9700	10.9700	10.9700	10.9700	-2.054%	1	37	-92.707%
2026-04-27	11.5100	11.5100	11.2000	11.2000	-3.780%	3	37	-92.857%
2026-04-23	11.6400	11.6400	11.6400	11.6400	-11.145%	1	36	-93.127%
2026-04-22	13.1000	13.1000	13.1000	13.1000	-36.408%	30	36	-93.893%
2026-04-17	19.0000	20.7500	19.0000	20.6000	+21.176%	4	56	-96.117%
2026-04-15	17.0000	17.0000	17.0000	17.0000	-0.352%	2	55	-95.294%
2026-04-13	16.7000	17.0600	16.7000	17.0600	-5.222%	8	53	-95.311%
2026-04-01	18.0000	18.0000	18.0000	18.0000	+10.092%	2	51	-95.556%
2026-03-31	14.5300	16.3500	14.5300	16.3500	-9.418%	2	50	-95.107%
2026-03-23	18.0500	18.0500	18.0500	18.0500	+0.278%	1	49	-95.568%
2026-03-19	18.0000	18.0000	18.0000	18.0000	+5.448%	1	49	-95.556%
2026-03-18	17.9100	17.9100	17.0700	17.0700	+7.358%	2	48	-95.313%
2026-03-09	15.9000	15.9000	15.9000	15.9000	+5.438%	10	48	-94.969%
2026-03-06	15.0800	15.0800	15.0800	15.0800	-36.102%	2	48	-94.695%
2026-03-02	22.2500	23.6000	22.2500	23.6000	-19.591%	2	46	-96.610%
2026-02-27	29.3500	29.3500	29.3500	29.3500	-1.045%	9	45	-97.274%
2026-02-24	29.6600	29.6600	29.6600	29.6600	-22.458%	1	45	-97.303%
2026-02-03	38.2500	38.2500	38.2500	38.2500	+1.810%	2	46	-97.908%
2026-02-02	35.4000	37.5700	35.4000	37.5700	+18.892%	31	45	-97.871%
2026-01-30	42.6900	42.6900	31.6000	31.6000	-26.512%	4	16	-97.468%
2026-01-29	38.0600	43.0000	38.0600	43.0000	+166.749%	13	16	-98.140%
2026-01-14	16.1200	16.1200	16.1200	16.1200	-8.148%	1	3	-95.037%
2026-01-02	17.5500	17.5500	17.5500	17.5500	-26.753%	1	2	-95.442%
2025-12-19	23.9600	23.9600	23.9600	23.9600	+8.662%	1	1	-96.661%
2025-10-31	22.0100	22.0500	22.0100	22.0500	0.000%	2	0	-96.372%