Dark

RCL20260918P220
RCL Sep 18 2026 220.00 Put (RCL260918P00220000)
option OPRA

EOD

Jul 14, 2026

4.10-19.608%(-1.00)448

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	4.1000	4.3000	4.1000	4.1000	-19.608%	448	1,040	0.000%
2026-07-07	5.1000	5.1000	5.1000	5.1000	+18.605%	8	646	-19.608%
2026-07-06	4.2000	4.4000	4.2000	4.3000	+11.979%	7	638	-4.651%
2026-07-02	3.8000	3.9000	3.1000	3.8400	+39.636%	6	627	+6.771%
2026-06-29	3.1000	3.1000	2.7500	2.7500	-16.159%	8	627	+49.091%
2026-06-26	3.2800	3.2800	3.2800	3.2800	+17.143%	1	619	+25.000%
2026-06-25	2.8000	2.8000	2.8000	2.8000	-27.461%	4	618	+46.429%
2026-06-18	3.8300	3.8600	3.8300	3.8600	+10.286%	2	617	+6.218%
2026-06-17	3.6000	3.6000	3.5000	3.5000	-7.895%	2	617	+17.143%
2026-06-16	4.0000	4.0000	3.8000	3.8000	-17.391%	9	617	+7.895%
2026-06-15	4.6000	4.6000	4.6000	4.6000	-41.176%	3	610	-10.870%
2026-06-11	9.4000	9.4000	7.8200	7.8200	-23.333%	2	610	-47.570%
2026-06-10	10.2000	10.2000	10.2000	10.2000	+19.438%	10	611	-59.804%
2026-06-09	8.5400	8.5400	8.5400	8.5400	-9.149%	1	611	-51.991%
2026-06-08	8.7200	9.5000	8.7000	9.4000	+20.513%	28	611	-56.383%
2026-06-05	7.6000	7.8000	7.5000	7.8000	+5.405%	14	629	-47.436%
2026-06-03	7.2000	7.4000	7.2000	7.4000	+2.778%	13	629	-44.595%
2026-06-02	7.4000	7.4000	7.1000	7.2000	-7.097%	22	624	-43.056%
2026-06-01	8.7000	8.7000	7.7500	7.7500	-6.061%	23	624	-47.097%
2026-05-29	8.5000	8.5000	8.2500	8.2500	-11.290%	11	624	-50.303%
2026-05-28	9.3000	9.3000	9.3000	9.3000	-7.463%	8	624	-55.914%
2026-05-27	10.0500	10.0500	10.0500	10.0500	-31.164%	2	624	-59.204%
2026-05-21	14.6000	14.6000	14.6000	14.6000	-31.294%	2	624	-71.918%
2026-05-20	21.2500	21.2500	21.2500	21.2500	+25.000%	1	624	-80.706%
2026-05-19	17.8500	18.0000	16.7500	17.0000	+14.865%	12	620	-75.882%
2026-05-18	14.6000	14.8000	14.5000	14.8000	+9.225%	31	620	-72.297%
2026-05-15	13.5000	13.5500	13.5000	13.5500	+5.039%	2	620	-69.742%
2026-05-13	14.1200	14.1200	12.5800	12.9000	-6.859%	8	618	-68.217%
2026-05-12	13.2300	14.0300	13.2300	13.8500	+4.924%	7	612	-70.397%
2026-05-11	13.5000	13.5000	13.2000	13.2000	+40.875%	4	612	-68.939%
2026-05-07	9.2000	10.3000	9.2000	9.3700	-33.546%	3	607	-56.243%
2026-05-04	13.8000	14.1000	13.8000	14.1000	+8.462%	3	605	-70.922%
2026-05-01	13.0000	13.0000	13.0000	13.0000	+4.000%	1	603	-68.462%
2026-04-30	12.5000	12.5000	12.5000	12.5000	-24.242%	1	603	-67.200%
2026-04-29	17.0000	17.4000	16.5000	16.5000	-2.367%	133	604	-75.152%
2026-04-28	16.9000	16.9000	16.9000	16.9000	+7.643%	1	526	-75.740%
2026-04-27	15.6000	16.0000	15.6000	15.7000	+6.803%	5	526	-73.885%
2026-04-24	14.7000	14.7000	14.7000	14.7000	+2.083%	1	522	-72.109%
2026-04-22	13.7500	14.4000	13.7000	14.4000	+20.000%	7	521	-71.528%
2026-04-21	12.0000	12.0000	12.0000	12.0000	+7.623%	1	524	-65.833%
2026-04-17	10.4000	11.1500	10.4000	11.1500	-21.368%	11	524	-63.229%
2026-04-16	14.1800	14.1800	14.1800	14.1800	+18.167%	1	514	-71.086%
2026-04-15	12.3000	12.3000	11.6000	12.0000	-2.439%	26	514	-65.833%
2026-04-14	11.6000	12.3000	11.6000	12.3000	-14.583%	16	491	-66.667%
2026-04-09	14.4000	14.4000	14.4000	14.4000	-5.574%	1	493	-71.528%
2026-04-06	15.2200	15.2500	15.2200	15.2500	-4.088%	2	493	-73.115%
2026-04-02	15.9000	15.9000	15.9000	15.9000	-11.173%	1	492	-74.214%
2026-03-31	17.9000	17.9000	17.9000	17.9000	-2.823%	1	492	-77.095%
2026-03-27	18.1300	18.4200	17.8300	18.4200	+15.053%	7	491	-77.742%
2026-03-24	16.0100	16.0100	16.0100	16.0100	+11.568%	1	495	-74.391%
2026-03-23	14.3500	14.3500	14.3500	14.3500	-17.529%	1	495	-71.429%
2026-03-19	17.5500	17.6000	17.4000	17.4000	+8.750%	7	496	-76.437%
2026-03-16	15.8500	16.0000	15.8500	16.0000	-16.230%	2	494	-74.375%
2026-03-13	17.6500	19.1000	17.6500	19.1000	+24.026%	2	496	-78.534%
2026-03-11	15.4000	15.4000	15.4000	15.4000	+8.834%	5	496	-73.377%
2026-03-10	14.5700	14.5700	13.9500	14.1500	+5.834%	20	501	-71.025%
2026-03-09	17.3500	17.3500	13.3700	13.3700	-16.698%	10	494	-69.334%
2026-03-06	15.8000	16.0500	15.8000	16.0500	+16.304%	9	507	-74.455%
2026-03-05	12.6800	14.0000	11.1500	13.8000	+14.333%	349	509	-70.290%
2026-03-04	11.4500	13.0500	10.8500	12.0700	-7.154%	800	583	-66.031%
2026-03-03	13.0000	13.0000	13.0000	13.0000	+69.935%	2	1,156	-68.462%
2026-02-13	7.6500	7.6500	7.6500	7.6500	+8.974%	1	1,159	-46.405%
2026-02-12	6.1800	7.0200	5.3500	7.0200	+14.146%	113	1,159	-41.595%
2026-02-11	4.5500	6.2200	4.5500	6.1500	-3.150%	175	1,048	-33.333%
2026-02-06	6.3500	6.3500	6.3500	6.3500	+3.252%	6	873	-35.433%
2026-02-02	6.1500	6.1500	6.1500	6.1500	-13.380%	1	873	-33.333%
2026-01-30	7.1000	7.1000	7.1000	7.1000	+30.275%	4	873	-42.254%
2026-01-29	6.8700	8.5000	4.4000	5.4500	-63.594%	861	873	-24.771%
2026-01-20	15.3000	15.3000	14.9700	14.9700	+42.571%	2	194	-72.612%
2026-01-13	10.5000	10.5000	10.5000	10.5000	-7.652%	1	194	-60.952%
2026-01-06	11.2000	11.3700	11.2000	11.3700	-15.465%	2	194	-63.940%
2025-12-29	13.2000	13.4500	13.2000	13.4500	+5.078%	12	193	-69.517%
2025-12-26	12.8000	12.8000	12.8000	12.8000	-15.955%	4	181	-67.969%
2025-12-11	15.2300	15.2300	15.2300	15.2300	-32.700%	1	181	-73.079%
2025-11-17	22.6300	22.6300	22.6300	22.6300	+4.286%	4	181	-81.882%
2025-11-14	21.6500	21.7000	21.6500	21.7000	+7.426%	5	178	-81.106%
2025-11-05	20.7000	20.7000	20.2000	20.2000	-0.493%	168	176	-79.703%
2025-11-04	20.3000	20.3000	20.3000	20.3000	+43.058%	1	8	-79.803%
2025-10-28	14.1900	14.1900	14.1900	14.1900	+18.250%	5	7	-71.106%
2025-10-21	12.0000	12.0000	12.0000	12.0000	-14.286%	1	3	-65.833%
2025-08-01	14.0000	14.0000	14.0000	14.0000	+21.212%	1	2	-70.714%
2025-07-29	11.5500	11.5500	11.5500	11.5500	-12.830%	1	2	-64.502%
2025-07-16	13.2500	13.2500	13.2500	13.2500	0.000%	1	1	-69.057%