Dark

RCL20260918P240
RCL Sep 18 2026 240.00 Put (RCL260918P00240000)
option OPRA

EOD

Jul 16, 2026

6.45+2.707%(+0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.3100	6.4500	6.3100	6.4500	+2.707%	2	2,148	0.000%
2026-07-15	6.2800	6.2800	6.2800	6.2800	+8.276%	1	2,148	+2.707%
2026-07-13	5.7200	5.8000	5.7200	5.8000	-13.043%	6	2,149	+11.207%
2026-07-10	6.6700	6.6700	6.6700	6.6700	-8.379%	2	2,151	-3.298%
2026-07-09	7.2800	7.2800	7.2800	7.2800	-18.202%	1	2,150	-11.401%
2026-07-08	8.9000	8.9000	8.9000	8.9000	-2.732%	1	2,151	-27.528%
2026-07-07	9.2000	9.2300	9.0500	9.1500	+15.823%	4	2,151	-29.508%
2026-07-06	7.3000	7.9000	7.3000	7.9000	+19.516%	3	2,151	-18.354%
2026-07-02	6.6100	6.6100	6.6100	6.6100	+32.200%	1	2,148	-2.421%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-0.794%	10	2,148	+29.000%
2026-06-26	4.9800	5.0400	4.9800	5.0400	+13.258%	2	2,148	+27.976%
2026-06-25	4.4500	4.4500	4.4500	4.4500	-18.944%	1	2,149	+44.944%
2026-06-24	5.2000	5.4900	5.2000	5.4900	-33.049%	3	2,149	+17.486%
2026-06-23	8.2000	8.2000	8.2000	8.2000	+33.987%	1	2,147	-21.341%
2026-06-17	6.1200	6.1200	6.1200	6.1200	-1.290%	2	2,149	+5.392%
2026-06-16	5.9000	6.2000	5.9000	6.2000	-7.324%	2	2,149	+4.032%
2026-06-15	7.5000	7.5000	6.6900	6.6900	-40.533%	4	2,152	-3.587%
2026-06-12	11.1000	11.2500	11.1000	11.2500	-25.987%	4	2,152	-42.667%
2026-06-11	15.4000	15.4000	15.2000	15.2000	-8.434%	2	2,152	-57.566%
2026-06-10	15.9200	16.6000	15.9200	16.6000	+24.812%	15	2,150	-61.145%
2026-06-09	12.7900	15.7000	12.7900	13.3000	+8.130%	14	2,153	-51.504%
2026-06-05	11.6000	12.3000	11.5000	12.3000	+4.237%	30	2,165	-47.561%
2026-06-04	11.8000	11.8000	11.8000	11.8000	+1.724%	2	2,168	-45.339%
2026-06-03	11.0000	11.6000	11.0000	11.6000	+1.754%	68	2,168	-44.397%
2026-06-02	11.6000	11.6000	11.2000	11.4000	-9.881%	9	2,200	-43.421%
2026-06-01	12.6500	12.6500	12.6500	12.6500	-6.296%	8	2,200	-49.012%
2026-05-29	13.5000	13.5000	13.5000	13.5000	-6.768%	2	2,200	-52.222%
2026-05-28	16.1900	16.1900	14.4800	14.4800	-13.810%	2	2,198	-55.456%
2026-05-27	16.8000	16.8000	16.8000	16.8000	-10.638%	1	2,200	-61.607%
2026-05-26	20.8100	20.8100	18.5000	18.8000	-13.761%	5,305	2,201	-65.691%
2026-05-22	21.8000	21.8000	21.8000	21.8000	+4.657%	3	5,962	-70.413%
2026-05-21	20.8300	20.8300	20.8300	20.8300	-8.640%	1	5,962	-69.035%
2026-05-20	30.7000	30.7000	22.8000	22.8000	-12.308%	5,307	5,962	-71.711%
2026-05-19	23.6000	26.7000	23.6000	26.0000	+26.214%	21	680	-75.192%
2026-05-18	20.6000	20.6000	20.6000	20.6000	+1.229%	1	680	-68.689%
2026-05-15	20.3500	20.3500	20.3500	20.3500	+10.000%	1	680	-68.305%
2026-05-14	18.5000	18.5000	18.5000	18.5000	-7.035%	2	681	-65.135%
2026-05-13	20.9800	21.0300	19.9000	19.9000	-0.500%	14	680	-67.588%
2026-05-11	19.7000	20.0000	19.7000	20.0000	+16.279%	3	680	-67.750%
2026-05-08	15.8000	17.2000	15.8000	17.2000	+22.594%	41	679	-62.500%
2026-05-07	15.0000	15.0000	14.0300	14.0300	-2.569%	4	638	-54.027%
2026-05-06	16.0000	16.0000	14.4000	14.4000	-31.100%	2	638	-55.208%
2026-05-04	21.0800	21.0800	20.9000	20.9000	+11.289%	2	638	-69.139%
2026-05-01	18.7800	18.7800	18.7800	18.7800	-21.423%	3	639	-65.655%
2026-04-29	26.0000	26.0000	23.9000	23.9000	-2.049%	24	639	-73.013%
2026-04-28	24.4000	24.4000	24.4000	24.4000	+10.407%	2	635	-73.566%
2026-04-24	23.4000	23.4000	22.1000	22.1000	+8.333%	2	637	-70.814%
2026-04-23	20.4000	20.4000	20.4000	20.4000	-6.849%	2	639	-68.382%
2026-04-22	20.8000	21.9000	20.6000	21.9000	+8.416%	5	641	-70.548%
2026-04-21	19.3000	20.3000	19.3000	20.2000	+12.160%	8	648	-68.069%
2026-04-20	18.2800	18.2800	18.0100	18.0100	+8.494%	2	648	-64.187%
2026-04-17	16.2000	16.6000	16.2000	16.6000	-21.698%	7	648	-61.145%
2026-04-16	19.3000	21.2000	19.3000	21.2000	+12.766%	4	649	-69.575%
2026-04-09	20.6000	20.6000	18.6000	18.8000	+0.535%	12	652	-65.691%
2026-04-08	15.0000	18.7000	15.0000	18.7000	-14.023%	22	661	-65.508%
2026-04-06	21.7500	21.7500	21.7500	21.7500	-0.503%	6	674	-70.345%
2026-04-02	20.7100	21.8600	20.7100	21.8600	-2.844%	2	667	-70.494%
2026-03-31	24.4500	24.4500	22.2000	22.5000	-13.295%	150	667	-71.333%
2026-03-30	25.1500	25.9500	24.3000	25.9500	+1.407%	6	667	-75.145%
2026-03-27	25.1000	25.5900	24.8800	25.5900	+15.270%	26	661	-74.795%
2026-03-26	21.0500	22.2000	21.0500	22.2000	+7.506%	5	658	-70.946%
2026-03-25	20.6500	20.6500	20.6500	20.6500	-8.426%	2	653	-68.765%
2026-03-24	22.5500	22.5500	22.5500	22.5500	+13.033%	16	654	-71.397%
2026-03-23	20.5000	20.5000	19.9500	19.9500	-17.901%	2	638	-67.669%
2026-03-20	24.3000	24.3000	24.3000	24.3000	-1.500%	11	636	-73.457%
2026-03-19	23.7500	24.8000	23.7500	24.6700	+3.395%	40	635	-73.855%
2026-03-18	24.0900	24.1000	23.8600	23.8600	+13.890%	4	596	-72.967%
2026-03-17	20.7900	20.9500	20.7900	20.9500	-4.119%	7	593	-69.212%
2026-03-16	21.6900	21.8500	21.6900	21.8500	-14.078%	4	590	-70.481%
2026-03-12	25.1000	25.4500	25.1000	25.4300	+34.907%	9	586	-74.636%
2026-03-10	18.8500	18.8500	18.8500	18.8500	-1.823%	5	582	-65.782%
2026-03-09	22.2000	22.2000	19.2000	19.2000	-6.112%	6	587	-66.406%
2026-03-06	22.8000	23.7000	20.4500	20.4500	+5.141%	29	584	-68.460%
2026-03-05	19.3500	19.7000	19.2300	19.4500	+10.198%	9	570	-66.838%
2026-03-03	18.0000	18.0000	17.6500	17.6500	+11.006%	5	570	-63.456%
2026-03-02	15.9000	15.9000	15.9000	15.9000	+8.904%	1	568	-59.434%
2026-02-23	14.6000	14.6000	14.6000	14.6000	+25.322%	1	568	-55.822%
2026-02-17	11.7500	11.7500	11.6500	11.6500	+12.560%	2	567	-44.635%
2026-02-12	10.3500	10.3500	10.3500	10.3500	+17.614%	1	565	-37.681%
2026-02-06	8.9000	8.9000	8.8000	8.8000	-12.871%	5	565	-26.705%
2026-02-03	9.3500	10.1000	9.3500	10.1000	+5.208%	8	566	-36.139%
2026-02-02	9.6000	9.6000	9.6000	9.6000	+15.663%	4	570	-32.813%
2026-01-29	8.7500	8.7500	8.3000	8.3000	-43.576%	11	574	-22.289%
2026-01-28	14.7100	14.7100	14.7100	14.7100	-29.108%	1	566	-56.152%
2026-01-20	20.7500	20.7500	20.7500	20.7500	+6.520%	2	566	-68.916%
2026-01-15	19.4800	19.4800	19.4800	19.4800	-0.865%	2	568	-66.889%
2026-01-14	19.6500	19.6500	19.6500	19.6500	+50.000%	1	566	-67.176%
2026-01-09	13.1000	13.1000	13.1000	13.1000	-12.957%	1	565	-50.763%
2026-01-07	15.0500	15.0500	15.0500	15.0500	-5.047%	1	565	-57.143%
2026-01-06	16.0500	16.0500	15.8500	15.8500	-13.624%	4	564	-59.306%
2026-01-02	18.3500	18.3500	18.3500	18.3500	-5.168%	1	560	-64.850%
2025-12-31	19.3500	19.3500	19.3500	19.3500	+2.381%	5	554	-66.667%
2025-12-30	18.8000	18.9000	18.8000	18.9000	+17.391%	7	554	-65.873%
2025-12-22	16.1500	16.1500	16.1000	16.1000	-15.263%	8	554	-59.938%
2025-12-15	18.8500	19.0000	18.8500	19.0000	-5.000%	2	556	-66.053%
2025-12-11	23.0300	23.2300	20.0000	20.0000	-32.134%	401	556	-67.750%
2025-12-10	29.4600	29.4700	29.4600	29.4700	+1.796%	3	161	-78.113%
2025-12-08	28.9500	28.9500	28.9500	28.9500	+9.245%	1	161	-77.720%
2025-12-04	26.5000	26.5000	26.5000	26.5000	+7.071%	3	161	-75.660%
2025-12-01	25.3100	25.3100	24.7500	24.7500	-4.808%	40	160	-73.939%
2025-11-25	25.1500	26.4800	24.9000	26.0000	+30.719%	90	120	-75.192%
2025-10-31	20.1100	20.1100	19.8900	19.8900	-2.976%	13	30	-67.572%
2025-10-29	20.2000	20.5000	20.2000	20.5000	+20.588%	3	31	-68.537%
2025-10-14	17.0000	17.0000	17.0000	17.0000	+4.615%	1	30	-62.059%
2025-09-18	16.2000	16.2500	16.2000	16.2500	+28.968%	4	30	-60.308%
2025-09-04	12.6000	12.6000	12.6000	12.6000	-1.563%	2	27	-48.810%
2025-09-02	12.8000	12.8000	12.8000	12.8000	-0.775%	2	27	-49.609%
2025-08-26	12.9000	12.9000	12.9000	12.9000	-25.434%	3	27	-50.000%
2025-08-15	17.1000	17.3000	17.1000	17.3000	-6.486%	6	24	-62.717%
2025-08-12	18.5000	18.5000	18.5000	18.5000	-5.371%	1	18	-65.135%
2025-08-08	17.8000	19.5500	17.8000	19.5500	+5.108%	3	17	-67.008%
2025-08-06	18.6000	18.6000	18.6000	18.6000	+26.962%	1	15	-65.323%
2025-07-24	15.1000	15.1000	14.6500	14.6500	-16.524%	10	14	-55.973%
2025-07-03	17.5500	17.5500	17.5500	17.5500	-11.364%	5	4	-63.248%
2025-06-30	19.8000	19.8000	19.8000	19.8000	-31.130%	4	4	-67.424%
2025-06-11	28.7500	28.7500	28.7500	28.7500	0.000%	4	4	-77.565%