Dark

RCL20260918P250
RCL Sep 18 2026 250.00 Put (RCL260918P00250000)
option OPRA

EOD

Jul 16, 2026

8.25-1.198%(-0.10)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.2500	8.8000	8.2500	8.2500	-1.198%	114	5,069	0.000%
2026-07-15	9.0000	9.0000	7.8000	8.3500	-16.500%	12	5,066	-1.198%
2026-07-14	9.7000	10.1000	9.3000	10.0000	+19.048%	26	5,065	-17.500%
2026-07-13	8.2500	8.5000	7.4000	8.4000	-11.579%	100	5,079	-1.786%
2026-07-10	9.3100	9.5000	8.9000	9.5000	+4.396%	4	5,071	-13.158%
2026-07-09	9.1000	9.1000	9.1000	9.1000	-21.552%	7	5,069	-9.341%
2026-07-08	11.6000	11.6000	10.8500	11.6000	-3.333%	4	5,076	-28.879%
2026-07-07	10.3000	12.6000	9.9000	12.0000	+16.618%	314	5,076	-31.250%
2026-07-06	9.1900	10.2900	9.1900	10.2900	+18.276%	15	4,781	-19.825%
2026-07-02	6.5500	8.7000	6.5500	8.7000	+27.941%	3	4,772	-5.172%
2026-07-01	6.8000	6.8000	6.8000	6.8000	+11.475%	1	4,772	+21.324%
2026-06-30	6.0000	6.1600	6.0000	6.1000	-6.154%	133	4,773	+35.246%
2026-06-26	6.2100	6.5000	6.2100	6.5000	+8.696%	3	4,905	+26.923%
2026-06-25	5.7000	5.9800	5.7000	5.9800	-1.967%	35	4,908	+37.960%
2026-06-24	6.7000	7.0000	6.1000	6.1000	-24.691%	3	4,882	+35.246%
2026-06-23	11.5000	11.5000	8.1000	8.1000	+10.959%	31	4,880	+1.852%
2026-06-22	7.4000	7.4000	7.0000	7.3000	-2.667%	18	4,874	+13.014%
2026-06-18	8.0000	8.0000	7.5000	7.5000	-8.759%	73	4,909	+10.000%
2026-06-17	8.2000	8.2200	7.9000	8.2200	+8.158%	59	4,909	+0.365%
2026-06-16	7.7000	7.8000	7.2000	7.6000	-6.748%	15	4,909	+8.553%
2026-06-15	8.8100	9.0000	8.1000	8.1500	-34.800%	72	8,002	+1.227%
2026-06-12	13.0000	13.0000	12.3000	12.5000	-13.194%	6,850	8,002	-34.000%
2026-06-11	19.0300	19.0700	14.4000	14.4000	-29.064%	3,336	8,002	-42.708%
2026-06-10	18.2000	20.5000	18.2000	20.3000	+23.780%	29	6,321	-59.360%
2026-06-09	16.0000	16.4000	15.8000	16.4000	-10.137%	4	6,312	-49.695%
2026-06-08	16.5000	18.2500	16.5000	18.2500	+14.780%	6,520	6,308	-54.795%
2026-06-05	13.7300	15.9000	13.7300	15.9000	+21.839%	3,402	10,255	-48.113%
2026-06-04	14.2000	14.2700	12.1000	13.0500	-13.576%	50	13,657	-36.782%
2026-06-03	14.4000	15.1000	14.3000	15.1000	+4.498%	71	13,621	-45.364%
2026-06-02	14.9900	14.9900	14.4500	14.4500	-7.668%	6	13,560	-42.907%
2026-06-01	18.4000	18.4000	15.6500	15.6500	+2.961%	9	13,554	-47.284%
2026-05-29	16.0000	16.5000	15.2000	15.2000	-15.789%	16	13,554	-45.724%
2026-05-28	20.8400	20.8400	18.0100	18.0500	-5.497%	6	13,549	-54.294%
2026-05-27	19.5000	19.5000	18.4000	19.1000	-16.081%	23	13,548	-56.806%
2026-05-26	23.7000	23.7000	22.5000	22.7600	-11.783%	5,327	13,559	-63.752%
2026-05-22	25.1000	25.8000	25.1000	25.8000	+0.821%	4	8,250	-68.023%
2026-05-21	28.2200	28.3000	25.5900	25.5900	-5.572%	3	8,250	-67.761%
2026-05-20	34.8000	35.5300	27.1000	27.1000	-6.552%	5,356	8,250	-69.557%
2026-05-19	31.4000	31.4000	29.0000	29.0000	+5.493%	29	13,561	-71.552%
2026-05-18	25.3500	28.0000	24.6000	27.4900	+13.736%	7,010	13,561	-69.989%
2026-05-15	24.8000	24.8000	24.0700	24.1700	+7.375%	6,303	13,561	-65.867%
2026-05-14	19.7000	22.5100	19.7000	22.5100	-4.578%	5	406	-63.350%
2026-05-13	23.5900	23.5900	23.5900	23.5900	-9.962%	1	406	-65.028%
2026-05-12	23.7500	26.2000	23.7500	26.2000	+11.017%	6	406	-68.511%
2026-05-11	21.2000	24.6000	21.2000	23.6000	+13.462%	74	406	-65.042%
2026-05-08	20.0200	20.8000	20.0200	20.8000	+11.828%	12	350	-60.337%
2026-05-07	16.7000	18.6000	16.7000	18.6000	-1.221%	6	348	-55.645%
2026-05-06	18.8300	18.8300	18.8300	18.8300	-20.549%	1	347	-56.187%
2026-05-05	23.7000	23.7000	23.7000	23.7000	-6.064%	11	347	-65.190%
2026-05-04	25.2300	25.2300	25.2300	25.2300	+15.205%	8	357	-67.301%
2026-05-01	21.9000	21.9000	21.9000	21.9000	-2.667%	1	350	-62.329%
2026-04-30	23.2700	23.2700	22.5000	22.5000	-21.329%	2	350	-63.333%
2026-04-29	28.6000	28.6000	28.6000	28.6000	+0.704%	80	348	-71.154%
2026-04-28	28.7300	29.4000	28.4000	28.4000	+4.797%	3	268	-70.951%
2026-04-23	24.8000	27.1000	24.8000	27.1000	+11.020%	7	268	-69.557%
2026-04-22	24.6000	25.3000	24.4100	24.4100	+30.675%	6	267	-66.202%
2026-04-17	18.6800	18.6800	18.6800	18.6800	-22.810%	1	270	-55.835%
2026-04-16	23.4000	25.2000	22.9600	24.2000	+17.476%	6	270	-65.909%
2026-04-14	20.6000	20.6000	20.6000	20.6000	-9.886%	1	271	-59.951%
2026-04-13	22.8600	22.8600	22.8600	22.8600	-6.311%	8	271	-63.911%
2026-04-09	24.4000	24.6000	24.4000	24.4000	+37.465%	13	271	-66.189%
2026-04-08	17.7500	17.7500	17.7500	17.7500	-35.642%	1	284	-53.521%
2026-04-07	27.8800	27.8800	27.5800	27.5800	+11.434%	20	284	-70.087%
2026-04-06	24.7500	24.7500	24.7500	24.7500	+14.583%	6	264	-66.667%
2026-04-01	21.6000	21.6000	21.6000	21.6000	-14.625%	1	258	-61.806%
2026-03-31	28.2000	28.3500	25.3000	25.3000	-16.502%	3	258	-67.391%
2026-03-30	28.6500	30.3000	28.6500	30.3000	+1.000%	5	256	-72.772%
2026-03-27	29.8500	30.0000	29.8500	30.0000	+16.959%	16	255	-72.500%
2026-03-24	25.6500	25.6500	25.6500	25.6500	-9.524%	10	241	-67.836%
2026-03-19	29.0500	29.0500	28.3500	28.3500	+8.829%	3	231	-70.899%
2026-03-18	26.6500	26.6500	26.0500	26.0500	-10.327%	11	228	-68.330%
2026-03-13	29.0500	29.0500	29.0500	29.0500	+17.994%	1	222	-71.601%
2026-03-11	24.6200	24.6200	24.6200	24.6200	+2.158%	1	221	-66.491%
2026-03-10	24.1000	24.1000	24.1000	24.1000	+5.470%	2	221	-65.768%
2026-03-09	29.8800	29.9000	22.8500	22.8500	-7.490%	16	218	-63.895%
2026-03-06	26.4000	26.9000	24.7000	24.7000	+6.009%	20	214	-66.599%
2026-03-05	20.8000	23.5000	20.8000	23.3000	+18.274%	6	204	-64.592%
2026-03-04	19.8500	19.8500	19.0000	19.7000	+0.102%	78	203	-58.122%
2026-03-03	19.6800	19.6800	19.6800	19.6800	+33.878%	1	195	-58.079%
2026-02-24	14.7000	14.7000	14.7000	14.7000	-2.065%	1	194	-43.878%
2026-02-20	15.0900	15.0900	15.0100	15.0100	+13.283%	2	194	-45.037%
2026-02-17	13.2500	13.2500	13.2500	13.2500	+1.533%	3	195	-37.736%
2026-02-13	13.0500	13.0500	13.0500	13.0500	+17.040%	3	200	-36.782%
2026-02-11	9.9800	11.1500	9.9800	11.1500	+14.712%	2	200	-26.009%
2026-02-09	10.0500	10.0500	9.7200	9.7200	-4.985%	5	199	-15.123%
2026-02-06	10.5000	10.5500	10.2300	10.2300	-12.713%	8	203	-19.355%
2026-02-04	11.7200	11.7200	11.7200	11.7200	-3.140%	63	198	-29.608%
2026-02-03	12.1000	12.1000	12.1000	12.1000	+19.212%	1	156	-31.818%
2026-01-29	11.1100	11.1100	10.1500	10.1500	-41.397%	8	155	-18.719%
2026-01-28	17.3800	17.3800	17.3200	17.3200	-23.261%	6	154	-52.367%
2026-01-16	22.5700	22.5700	22.5700	22.5700	-1.182%	1	148	-63.447%
2026-01-15	22.8400	22.8400	22.8400	22.8400	+39.694%	2	148	-63.879%
2026-01-08	16.4500	16.4500	16.3500	16.3500	-13.947%	3	146	-49.541%
2026-01-06	19.0000	19.0000	19.0000	19.0000	-15.929%	7	146	-56.579%
2025-12-31	22.5500	22.6000	22.5500	22.6000	+1.802%	3	146	-63.496%
2025-12-30	22.3500	22.8000	22.0800	22.2000	+11.670%	167	146	-62.838%
2025-12-24	19.8800	19.8800	19.8800	19.8800	+5.185%	1	78	-58.501%
2025-12-22	19.0500	19.0500	18.9000	18.9000	-5.736%	5	78	-56.349%
2025-12-19	20.1800	20.1800	20.0500	20.0500	-9.603%	3	78	-58.853%
2025-12-17	22.1500	22.1800	22.1500	22.1800	+0.590%	2	78	-62.804%
2025-12-15	22.0500	22.0500	22.0500	22.0500	-34.081%	2	78	-62.585%
2025-12-08	33.0500	33.4500	33.0500	33.4500	+6.022%	4	78	-75.336%
2025-12-05	31.5500	31.5500	31.5500	31.5500	+4.470%	1	77	-73.851%
2025-12-04	30.2000	30.2000	30.2000	30.2000	-12.209%	7	77	-72.682%
2025-11-24	34.4000	34.4000	34.4000	34.4000	-1.007%	3	70	-76.017%
2025-11-19	34.7500	34.7500	34.7500	34.7500	-0.997%	3	73	-76.259%
2025-11-18	35.1000	35.1000	35.1000	35.1000	-3.571%	3	70	-76.496%
2025-11-17	36.1000	36.4000	36.1000	36.4000	+7.059%	2	73	-77.335%
2025-11-14	34.0000	34.0000	34.0000	34.0000	+3.187%	2	73	-75.735%
2025-11-07	33.1800	33.1800	32.9500	32.9500	-4.354%	4	72	-74.962%
2025-11-06	34.4500	34.4500	34.4500	34.4500	+5.675%	1	72	-76.052%
2025-11-04	32.6000	32.6000	32.6000	32.6000	+37.263%	1	71	-74.693%
2025-10-29	23.7000	23.7500	23.7000	23.7500	+36.494%	2	71	-65.263%
2025-09-23	17.4500	17.4500	17.4000	17.4000	-5.946%	39	71	-52.586%
2025-09-19	18.5000	18.5000	18.5000	18.5000	-1.070%	1	32	-55.405%
2025-09-18	18.7000	18.7000	18.7000	18.7000	-5.076%	2	32	-55.882%
2025-09-16	19.7000	19.7000	19.7000	19.7000	+33.559%	6	30	-58.122%
2025-09-11	14.7500	14.7500	14.7500	14.7500	-7.813%	2	24	-44.068%
2025-09-10	16.2000	17.5000	16.0000	16.0000	+6.667%	8	22	-48.438%
2025-09-09	15.0000	15.0000	15.0000	15.0000	+0.334%	2	24	-45.000%
2025-09-08	14.9500	14.9500	14.9500	14.9500	-0.333%	2	22	-44.816%
2025-09-05	14.5000	15.0000	14.5000	15.0000	+3.448%	4	20	-45.000%
2025-09-03	14.5000	14.5000	14.5000	14.5000	-2.159%	1	19	-43.103%
2025-09-02	14.8200	14.8200	14.8200	14.8200	+5.857%	1	19	-44.332%
2025-08-28	14.0000	14.0000	14.0000	14.0000	-30.175%	1	18	-41.071%
2025-08-15	20.0500	20.0500	20.0500	20.0500	-5.869%	1	18	-58.853%
2025-08-12	21.3000	21.3000	21.3000	21.3000	-5.543%	1	17	-61.268%
2025-08-08	22.5500	22.5500	22.5500	22.5500	+7.126%	1	16	-63.415%
2025-08-05	21.0500	21.0500	21.0500	21.0500	0.000%	6	15	-60.808%
2025-08-04	21.0500	21.0500	21.0500	21.0500	+23.824%	1	10	-60.808%
2025-07-29	17.0000	17.0000	17.0000	17.0000	+3.343%	1	10	-51.471%
2025-07-28	16.4500	16.4500	16.4500	16.4500	-15.857%	1	9	-49.848%
2025-07-14	19.5500	19.5500	19.5500	19.5500	-0.509%	1	8	-57.801%
2025-07-10	19.6500	19.6500	19.6500	19.6500	-46.892%	1	7	-58.015%
2025-06-13	37.0000	37.0000	37.0000	37.0000	-3.721%	4	6	-77.703%
2025-05-30	38.4300	38.4300	38.4300	38.4300	-2.832%	2	4	-78.532%
2025-05-29	39.5500	39.5500	39.5500	39.5500	+3.345%	3	4	-79.140%
2025-05-28	38.2700	38.2700	38.2700	38.2700	0.000%	1	1	-78.443%