Dark

RCL20260918P230
RCL Sep 18 2026 230.00 Put (RCL260918P00230000)
option OPRA

EOD

Jul 13, 2026

4.50-18.182%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	4.5000	4.5000	4.5000	4.5000	-18.182%	1	1,110	0.000%
2026-07-10	5.5000	5.5000	5.5000	5.5000	-21.652%	5	1,111	-18.182%
2026-07-08	7.0200	7.0200	7.0200	7.0200	-4.749%	1	1,106	-35.897%
2026-07-07	7.1000	7.3700	7.1000	7.3700	+23.451%	9	1,105	-38.942%
2026-07-06	5.8000	5.9700	5.8000	5.9700	+23.093%	7	1,105	-24.623%
2026-07-02	4.8500	4.8500	4.8500	4.8500	+20.347%	1	1,104	-7.216%
2026-06-25	3.6500	4.0300	3.6500	4.0300	-5.621%	4	1,104	+11.663%
2026-06-24	4.2700	4.2700	4.2700	4.2700	-20.926%	2	1,108	+5.386%
2026-06-23	5.4000	5.4000	5.4000	5.4000	+28.571%	1	1,106	-16.667%
2026-06-22	4.5000	4.5000	4.2000	4.2000	-12.500%	11	1,105	+7.143%
2026-06-18	4.9300	4.9300	4.7000	4.8000	-13.669%	46	1,068	-6.250%
2026-06-17	5.5600	5.5600	5.5600	5.5600	+5.703%	1	1,068	-19.065%
2026-06-15	5.3000	5.3000	5.2600	5.2600	-35.062%	4	1,068	-14.449%
2026-06-12	9.1500	9.1500	8.1000	8.1000	-32.500%	2	1,068	-44.444%
2026-06-11	12.0000	12.0000	12.0000	12.0000	-10.448%	4	1,068	-62.500%
2026-06-10	11.2000	13.4000	11.2000	13.4000	+25.234%	7	1,064	-66.418%
2026-06-09	10.1600	11.6000	10.1600	10.7000	+10.309%	17	1,064	-57.944%
2026-06-05	8.8000	9.7000	8.8000	9.7000	+5.435%	44	1,054	-53.608%
2026-06-04	9.1000	9.8000	9.1000	9.2000	+1.099%	29	1,024	-51.087%
2026-06-03	8.8000	9.1000	8.8000	9.1000	-3.191%	29	1,009	-50.549%
2026-06-02	9.0000	9.4000	9.0000	9.4000	-3.093%	9	980	-52.128%
2026-06-01	11.9800	11.9800	9.7000	9.7000	-5.366%	41	971	-53.608%
2026-05-29	11.3000	11.4000	10.2500	10.2500	-13.136%	263	962	-56.098%
2026-05-28	11.9500	11.9500	11.5000	11.8000	-5.600%	29	939	-61.864%
2026-05-27	13.6000	13.6000	12.4500	12.5000	-16.107%	18	919	-64.000%
2026-05-26	15.1000	15.1000	14.9000	14.9000	-14.564%	8	919	-69.799%
2026-05-22	17.4400	17.4400	17.4400	17.4400	+4.057%	1	919	-74.197%
2026-05-21	17.7200	17.7200	16.7600	16.7600	-36.515%	3	918	-73.150%
2026-05-20	25.1000	26.4000	25.1000	26.4000	+30.049%	9	918	-82.955%
2026-05-19	20.5000	22.0500	20.3000	20.3000	+10.929%	4	895	-77.833%
2026-05-18	17.2000	18.3000	17.2000	18.3000	+19.764%	10	895	-75.410%
2026-05-14	14.5000	15.2800	14.4000	15.2800	-7.394%	10	895	-70.550%
2026-05-13	16.5000	16.5000	16.5000	16.5000	-2.367%	1	905	-72.727%
2026-05-12	16.3000	17.2100	16.3000	16.9000	+6.490%	4	905	-73.373%
2026-05-11	15.8700	15.8700	15.8700	15.8700	+15.418%	6	905	-71.645%
2026-05-08	12.4300	13.7500	12.3000	13.7500	+10.887%	4	902	-67.273%
2026-05-07	11.3000	12.4000	11.3000	12.4000	-6.132%	418	901	-63.710%
2026-05-06	13.2100	13.2100	13.2100	13.2100	-23.198%	1	510	-65.935%
2026-05-04	17.4000	17.4000	17.2000	17.2000	-18.095%	3	511	-73.837%
2026-04-29	21.6100	21.6100	20.1000	21.0000	+7.198%	11	508	-78.571%
2026-04-27	19.5900	19.5900	19.5900	19.5900	+8.833%	1	504	-77.029%
2026-04-24	18.0000	18.0000	17.9000	18.0000	-10.448%	9	505	-75.000%
2026-04-23	17.0000	20.1000	17.0000	20.1000	+16.185%	3	505	-77.612%
2026-04-22	17.5000	17.5000	17.3000	17.3000	+6.135%	2	505	-73.988%
2026-04-21	14.4000	16.8000	14.4000	16.3000	+11.644%	4	503	-72.393%
2026-04-20	14.9000	15.4000	14.6000	14.6000	+14.690%	13	503	-69.178%
2026-04-17	12.7300	12.7300	12.7300	12.7300	-25.988%	1	496	-64.650%
2026-04-16	16.6000	17.2000	16.6000	17.2000	+18.621%	13	496	-73.837%
2026-04-15	13.6000	14.6000	13.6000	14.5000	-9.375%	19	485	-68.966%
2026-04-13	18.0000	18.0000	16.0000	16.0000	-0.312%	3	470	-71.875%
2026-04-10	16.0500	16.0500	16.0500	16.0500	-6.030%	10	468	-71.963%
2026-04-09	17.0900	17.0900	17.0800	17.0800	+13.867%	2	458	-73.653%
2026-04-08	12.7000	15.0000	12.7000	15.0000	-28.230%	2	456	-70.000%
2026-04-07	20.5000	20.9000	20.5000	20.9000	+11.765%	5	456	-78.469%
2026-04-02	20.0000	20.6500	18.7000	18.7000	+14.024%	16	436	-75.936%
2026-04-01	16.3000	16.4000	16.3000	16.4000	-11.111%	3	436	-72.561%
2026-03-31	20.9000	21.3000	18.4500	18.4500	-13.583%	5	437	-75.610%
2026-03-30	21.3500	21.3500	21.3500	21.3500	0.000%	1	437	-78.923%
2026-03-27	20.3100	21.5000	20.3100	21.3500	+12.665%	6	437	-78.923%
2026-03-26	18.9500	18.9500	18.9500	18.9500	+5.278%	1	437	-76.253%
2026-03-25	16.7800	18.0000	16.7800	18.0000	-0.826%	5	437	-75.000%
2026-03-24	19.4300	19.4300	17.8000	18.1500	-0.548%	162	438	-75.207%
2026-03-23	18.2000	18.2500	18.2000	18.2500	-18.672%	2	278	-75.342%
2026-03-20	21.6000	23.1500	21.6000	22.4400	+8.932%	4	278	-79.947%
2026-03-19	20.5500	20.6000	20.5500	20.6000	-5.936%	9	277	-78.155%
2026-03-13	20.8500	21.9000	20.8500	21.9000	-1.794%	10	277	-79.452%
2026-03-12	20.1000	22.3000	20.1000	22.3000	+31.953%	37	277	-79.821%
2026-03-10	15.9700	16.9000	15.0000	16.9000	-9.383%	153	303	-73.373%
2026-03-09	20.9600	22.7000	18.6500	18.6500	-6.281%	134	306	-75.871%
2026-03-06	19.9000	19.9000	19.9000	19.9000	+25.552%	1	298	-77.387%
2026-03-05	16.0800	16.0800	15.8500	15.8500	+22.394%	2	298	-71.609%
2026-03-03	12.8000	12.9500	12.8000	12.9500	+22.170%	5	298	-65.251%
2026-02-27	10.9000	10.9000	10.6000	10.6000	+1.923%	8	297	-57.547%
2026-02-26	10.2000	10.4000	9.9000	10.4000	+3.483%	17	296	-56.731%
2026-02-24	10.2000	10.5500	10.0500	10.0500	-3.551%	6	292	-55.224%
2026-02-19	10.4100	10.5500	10.4100	10.4200	+16.816%	3	291	-56.814%
2026-02-13	8.9200	8.9200	8.9200	8.9200	+3.600%	2	292	-49.552%
2026-02-12	8.6100	8.6100	8.6100	8.6100	+5.644%	1	292	-47.735%
2026-02-11	6.5700	8.1500	6.5700	8.1500	+17.266%	3	292	-44.785%
2026-02-09	7.2500	7.2500	6.9500	6.9500	-19.186%	14	291	-35.252%
2026-02-05	8.5500	8.6000	8.5500	8.6000	+6.832%	8	291	-47.674%
2026-02-04	8.0500	8.0500	8.0500	8.0500	+4.545%	3	291	-44.099%
2026-02-03	7.5500	7.7000	7.5500	7.7000	-14.917%	8	291	-41.558%
2026-01-30	9.0500	9.0500	9.0500	9.0500	+29.286%	4	295	-50.276%
2026-01-29	7.3000	7.3000	7.0000	7.0000	-42.623%	9	295	-35.714%
2026-01-28	12.2000	12.2000	12.2000	12.2000	-9.294%	5	287	-63.115%
2026-01-27	13.4500	13.4500	13.4500	13.4500	-20.975%	6	282	-66.543%
2026-01-20	17.0200	17.0200	17.0200	17.0200	+2.530%	3	277	-73.561%
2026-01-14	16.5000	16.6000	16.4500	16.6000	+41.880%	9	274	-72.892%
2026-01-12	11.7000	11.7000	11.7000	11.7000	-13.011%	2	273	-61.538%
2026-01-06	13.4500	13.4500	13.4500	13.4500	-16.199%	150	273	-66.543%
2025-12-29	16.0500	16.0500	16.0500	16.0500	-13.243%	104	123	-71.963%
2025-12-11	18.5000	18.5000	18.5000	18.5000	-27.022%	1	22	-75.676%
2025-12-10	25.3500	25.3500	25.3500	25.3500	-8.977%	1	21	-82.249%
2025-11-17	27.8500	27.8500	27.8500	27.8500	+61.919%	2	21	-83.842%
2025-10-29	17.4000	17.4000	17.2000	17.2000	+12.418%	8	20	-73.837%
2025-10-13	15.3000	15.3000	15.3000	15.3000	+41.667%	10	20	-70.588%
2025-09-08	10.8000	10.8000	10.8000	10.8000	-1.818%	3	10	-58.333%
2025-09-05	11.0000	11.0000	11.0000	11.0000	-16.413%	3	10	-59.091%
2025-08-20	13.1600	13.1600	13.1600	13.1600	-2.519%	3	7	-65.805%
2025-08-18	13.2600	13.5000	13.2600	13.5000	-19.881%	2	8	-66.667%
2025-08-08	16.8500	16.8500	16.8500	16.8500	+18.746%	2	7	-73.294%
2025-07-29	14.1600	14.1900	14.1600	14.1900	+16.311%	3	5	-68.288%
2025-07-23	12.2000	12.2000	12.2000	12.2000	-21.290%	1	2	-63.115%
2025-07-10	15.5000	15.5000	15.5000	15.5000	-6.344%	1	3	-70.968%
2025-07-09	16.5500	16.5500	16.5500	16.5500	0.000%	2	2	-72.810%