Dark

RCL20260918P200
RCL Sep 18 2026 200.00 Put (RCL260918P00200000)
option OPRA

EOD

Jul 16, 2026

1.95-18.410%(-0.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4000	1.9500	1.4000	1.9500	-18.410%	2	342	0.000%
2026-07-10	2.3900	2.3900	2.3900	2.3900	-17.586%	1	343	-18.410%
2026-07-07	2.5500	2.9000	2.5500	2.9000	+68.605%	6	343	-32.759%
2026-06-25	1.7200	1.7200	1.7200	1.7200	-34.848%	1	342	+13.372%
2026-06-23	2.6400	2.6400	2.6400	2.6400	+34.010%	6	342	-26.136%
2026-06-22	1.9200	1.9700	1.9200	1.9700	-17.917%	4	336	-1.015%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-4.000%	1	333	-18.750%
2026-06-15	2.5000	2.5000	2.5000	2.5000	-34.726%	1	333	-22.000%
2026-06-12	4.0000	4.0000	3.8300	3.8300	-20.208%	4	333	-49.086%
2026-06-11	5.9000	6.1000	4.8000	4.8000	-9.434%	12	333	-59.375%
2026-06-10	5.3000	5.3000	5.3000	5.3000	-3.636%	5	336	-63.208%
2026-06-09	5.5000	5.5000	5.5000	5.5000	-1.786%	1	336	-64.545%
2026-06-08	5.6000	6.0000	5.6000	5.6000	+34.940%	9	335	-65.179%
2026-06-04	4.6600	4.6600	4.1500	4.1500	-7.778%	7	342	-53.012%
2026-06-02	7.0000	7.0000	4.5000	4.5000	-22.414%	3	347	-56.667%
2026-06-01	5.8000	5.8000	5.8000	5.8000	-1.528%	2	345	-66.379%
2026-05-28	5.8900	5.8900	5.8900	5.8900	-26.375%	3	343	-66.893%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-15.789%	3	340	-75.625%
2026-05-22	9.0000	9.5000	9.0000	9.5000	+5.556%	3	340	-79.474%
2026-05-21	10.1000	10.2000	8.7000	9.0000	-10.000%	11	338	-78.333%
2026-05-20	13.2000	13.2000	10.0000	10.0000	-13.043%	13	338	-80.500%
2026-05-19	11.0000	11.5000	11.0000	11.5000	+23.656%	3	331	-83.043%
2026-05-18	8.1400	9.5000	8.1400	9.3000	+6.286%	13	331	-79.032%
2026-05-15	8.3000	8.7500	8.3000	8.7500	+1.744%	11	331	-77.714%
2026-05-11	7.8000	8.6000	7.8000	8.6000	+43.333%	4	319	-77.326%
2026-05-07	5.8000	6.2400	5.8000	6.0000	-3.226%	5	318	-67.500%
2026-05-06	6.8300	6.8700	6.2000	6.2000	-27.907%	12	322	-68.548%
2026-05-05	8.2000	8.6300	8.2000	8.6000	-3.371%	21	327	-77.326%
2026-05-04	8.4000	9.1900	8.4000	8.9000	+8.404%	23	316	-78.090%
2026-05-01	8.2100	8.2100	8.2100	8.2100	+0.122%	3	305	-76.248%
2026-04-30	8.2000	8.2000	8.2000	8.2000	-28.070%	1	305	-76.220%
2026-04-29	11.5400	11.5400	11.0000	11.4000	+7.547%	13	304	-82.895%
2026-04-28	10.6000	10.6000	10.6000	10.6000	+1.923%	1	295	-81.604%
2026-04-23	9.5000	10.5000	9.5000	10.4000	+9.474%	6	294	-81.250%
2026-04-22	9.3000	9.5000	9.3000	9.5000	+1.064%	6	294	-79.474%
2026-04-21	9.2000	9.4000	9.0000	9.4000	+27.027%	7	288	-79.255%
2026-04-17	7.4000	7.4000	6.8000	7.4000	-23.711%	11	288	-73.649%
2026-04-16	9.6000	9.7000	9.6000	9.7000	+18.293%	3	287	-79.897%
2026-04-15	8.5000	8.6000	8.2000	8.2000	-10.578%	6	287	-76.220%
2026-04-09	9.4900	9.7000	9.1700	9.1700	+20.658%	12	285	-78.735%
2026-04-08	7.6000	7.6000	7.6000	7.6000	-30.275%	1	287	-74.342%
2026-04-06	10.9000	10.9000	10.9000	10.9000	+26.744%	1	288	-82.110%
2026-04-01	8.6000	8.6000	8.6000	8.6000	-21.818%	1	288	-77.326%
2026-03-31	11.0000	11.0000	11.0000	11.0000	-15.058%	2	287	-82.273%
2026-03-30	12.4000	13.0000	12.4000	12.9500	+2.372%	6	287	-84.942%
2026-03-27	12.8000	12.8000	12.6500	12.6500	+13.964%	14	282	-84.585%
2026-03-26	10.5000	11.1000	10.5000	11.1000	-0.538%	6	284	-82.432%
2026-03-24	10.8000	11.1600	10.8000	11.1600	+5.782%	2	284	-82.527%
2026-03-23	10.3600	10.5500	10.3600	10.5500	-15.600%	4	283	-81.517%
2026-03-20	12.5000	12.5000	12.5000	12.5000	+5.932%	15	282	-84.400%
2026-03-18	11.8000	11.8000	11.8000	11.8000	+5.357%	1	282	-83.475%
2026-03-16	11.9000	11.9000	11.2000	11.2000	-16.480%	6	283	-82.589%
2026-03-13	12.5500	13.4100	12.5500	13.4100	+3.154%	17	285	-85.459%
2026-03-12	13.4200	13.4200	12.9300	13.0000	+17.647%	9	285	-85.000%
2026-03-09	12.2800	12.2800	11.0500	11.0500	+5.238%	34	283	-82.353%
2026-03-06	10.5000	10.5000	10.5000	10.5000	+17.845%	5	259	-81.429%
2026-03-03	8.4000	8.9100	8.4000	8.9100	+53.093%	102	259	-78.114%
2026-02-19	5.8200	5.8200	5.8200	5.8200	+30.787%	2	361	-66.495%
2026-02-12	4.4500	4.4500	4.4500	4.4500	-1.111%	1	359	-56.180%
2026-02-06	4.5000	4.5000	4.5000	4.5000	+1.124%	1	359	-56.667%
2026-02-02	4.4500	4.4500	4.4500	4.4500	-44.095%	5	359	-56.180%
2026-01-23	7.9600	7.9600	7.9600	7.9600	+5.430%	1	359	-75.503%
2026-01-13	7.1300	8.1000	7.0500	7.5500	+16.692%	90	359	-74.172%
2026-01-09	6.5100	6.9800	5.5000	6.4700	-26.477%	93	431	-69.861%
2025-12-30	9.0500	9.0500	8.8000	8.8000	+5.389%	10	341	-77.841%
2025-12-26	8.3500	8.4000	8.3500	8.3500	-11.453%	9	336	-76.647%
2025-12-17	9.4300	9.4300	9.4300	9.4300	-24.257%	2	332	-79.321%
2025-11-25	13.1500	13.1500	12.4500	12.4500	-11.388%	12	334	-84.337%
2025-11-21	14.0500	14.0500	14.0500	14.0500	-11.691%	1	335	-86.121%
2025-11-18	15.9100	15.9100	15.9100	15.9100	+41.422%	1	336	-87.744%
2025-10-30	11.2000	11.2500	11.2000	11.2500	+11.386%	4	336	-82.667%
2025-10-29	10.1000	10.1000	10.1000	10.1000	+1.508%	2	334	-80.693%
2025-10-28	9.9500	9.9500	9.9500	9.9500	+1.531%	2	334	-80.402%
2025-10-21	9.4000	9.8000	9.4000	9.8000	-2.970%	5	332	-80.102%
2025-10-16	9.6000	10.1000	9.6000	10.1000	+12.222%	5	335	-80.693%
2025-10-14	8.8000	9.0000	8.8000	9.0000	-5.759%	5	330	-78.333%
2025-10-13	9.5500	9.5500	9.5500	9.5500	-2.749%	1	334	-79.581%
2025-10-10	9.8200	9.8200	9.8200	9.8200	+5.591%	1	334	-80.143%
2025-10-03	9.3000	9.3000	9.3000	9.3000	+9.412%	2	335	-79.032%
2025-09-30	8.5000	8.5000	8.5000	8.5000	-1.163%	2	333	-77.059%
2025-09-19	8.6000	8.6000	8.6000	8.6000	+0.585%	4	333	-77.326%
2025-09-18	8.9000	8.9000	8.5500	8.5500	-5.000%	8	337	-77.193%
2025-09-16	8.6000	9.6000	8.6000	9.0000	+8.434%	6	332	-78.333%
2025-09-15	8.1300	8.3000	8.1300	8.3000	+9.934%	3	332	-76.506%
2025-09-10	7.5500	7.5500	7.5500	7.5500	+11.029%	1	330	-74.172%
2025-09-09	6.7000	6.8000	6.7000	6.8000	-18.563%	200	329	-71.324%
2025-08-20	8.3500	8.3500	8.3500	8.3500	+2.706%	3	131	-76.647%
2025-08-19	7.9500	8.1300	7.9500	8.1300	+2.393%	6	128	-76.015%
2025-08-18	8.9300	8.9300	7.9400	7.9400	-14.624%	7	131	-75.441%
2025-08-13	9.2500	9.3000	9.2500	9.3000	-3.125%	7	136	-79.032%
2025-08-12	9.6000	9.6000	9.6000	9.6000	-11.111%	3	136	-79.688%
2025-08-08	10.6000	10.8000	10.6000	10.8000	+2.857%	104	136	-81.944%
2025-08-01	10.5000	10.5000	10.5000	10.5000	+12.903%	1	32	-81.429%
2025-07-31	9.3000	9.3000	9.3000	9.3000	+13.415%	2	31	-79.032%
2025-07-29	9.5000	9.5000	8.0000	8.2000	-2.959%	7	29	-76.220%
2025-07-28	8.4500	8.4500	8.4500	8.4500	-18.120%	10	27	-76.923%
2025-07-03	10.2000	10.3200	10.1700	10.3200	-3.280%	5	21	-81.105%
2025-07-02	10.6000	10.7800	10.5000	10.6700	-3.000%	12	21	-81.724%
2025-07-01	11.5600	11.5600	11.0000	11.0000	+4.265%	6	19	-82.273%
2025-06-27	10.5500	10.5500	10.5500	10.5500	-23.273%	1	17	-81.517%
2025-06-25	13.7500	13.7500	13.7500	13.7500	-3.509%	13	16	-85.818%
2025-06-24	14.3500	14.3500	14.2500	14.2500	-20.833%	8	9	-86.316%
2025-06-13	18.0000	18.0000	18.0000	18.0000	-5.907%	2	1	-89.167%
2025-05-30	19.1300	19.1300	19.1300	19.1300	-0.727%	2	1	-89.807%
2025-05-28	19.2700	19.2700	19.2700	19.2700	0.000%	1	1	-89.881%