Dark

RCL20260918P260
RCL Sep 18 2026 260.00 Put (RCL260918P00260000)
option OPRA

EOD

Jul 15, 2026

11.00-1.257%(-0.14)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	10.7000	11.0000	10.7000	11.0000	-1.257%	9	8,470	0.000%
2026-07-13	11.1400	11.1400	11.1400	11.1400	-2.962%	1	8,470	-1.257%
2026-07-10	11.4800	11.4800	11.4800	11.4800	-3.529%	2	8,469	-4.181%
2026-07-09	11.9000	11.9000	11.9000	11.9000	-19.048%	1	8,470	-7.563%
2026-07-08	14.5000	14.7000	14.5000	14.7000	-2.649%	2	8,469	-25.170%
2026-07-07	14.4200	15.1000	14.4200	15.1000	+12.687%	4	8,468	-27.152%
2026-07-06	13.4000	13.4000	13.4000	13.4000	+77.015%	1	8,464	-17.910%
2026-06-30	7.5700	7.5700	7.5700	7.5700	-6.543%	1	8,464	+45.310%
2026-06-26	7.7000	8.1000	7.7000	8.1000	+1.250%	9	8,463	+35.802%
2026-06-25	7.0000	8.0000	7.0000	8.0000	-5.882%	8	8,462	+37.500%
2026-06-24	8.5000	8.5000	8.5000	8.5000	-19.811%	1	8,457	+29.412%
2026-06-23	10.6000	10.6000	10.6000	10.6000	+10.879%	1	8,457	+3.774%
2026-06-22	8.8500	9.5600	8.8000	9.5600	-2.449%	17	8,457	+15.063%
2026-06-18	9.8000	9.8000	9.8000	9.8000	-17.508%	5	8,438	+12.245%
2026-06-17	9.2000	11.8800	9.2000	11.8800	+29.130%	31	8,438	-7.407%
2026-06-16	9.2000	9.2000	9.2000	9.2000	-14.019%	21	8,438	+19.565%
2026-06-15	10.9600	10.9600	10.0000	10.7000	-30.968%	26	8,391	+2.804%
2026-06-12	15.4000	15.6000	15.3000	15.5000	-12.429%	28	8,391	-29.032%
2026-06-11	22.3000	22.3000	17.7000	17.7000	-28.340%	71	8,391	-37.853%
2026-06-10	25.0300	25.0300	24.7000	24.7000	+31.034%	9	8,416	-55.466%
2026-06-09	18.8500	18.8500	18.8500	18.8500	-12.731%	1	8,412	-41.645%
2026-06-08	21.0700	21.8000	21.0700	21.6000	+17.391%	19	8,413	-49.074%
2026-06-05	18.4000	18.4000	18.4000	18.4000	+14.357%	2	8,423	-40.217%
2026-06-04	18.3500	18.3500	15.7000	16.0900	-8.057%	4	8,423	-31.635%
2026-06-02	17.5000	17.5000	17.5000	17.5000	-3.047%	5	8,425	-37.143%
2026-06-01	22.2000	22.2000	18.0000	18.0500	-6.477%	4	8,420	-39.058%
2026-05-29	20.4000	20.4000	19.3000	19.3000	-10.648%	9	8,420	-43.005%
2026-05-28	21.5000	21.6000	21.4400	21.6000	-5.263%	8	8,422	-49.074%
2026-05-27	23.0300	23.5000	22.8000	22.8000	-16.788%	12	8,423	-51.754%
2026-05-26	29.5000	29.5000	26.8200	27.4000	-9.272%	25	8,426	-59.854%
2026-05-22	29.8000	30.2000	29.8000	30.2000	+2.442%	190	8,415	-63.576%
2026-05-21	34.7500	34.7500	29.4800	29.4800	-28.412%	10	8,245	-62.687%
2026-05-20	42.4500	43.6000	41.1300	41.1800	+17.994%	150	8,245	-73.288%
2026-05-19	36.0500	36.0500	34.9000	34.9000	+10.443%	3	8,259	-68.481%
2026-05-18	30.1600	33.0700	29.3200	31.6000	+10.105%	7,004	8,259	-65.190%
2026-05-15	29.4000	29.4800	28.6000	28.7000	+5.128%	6,306	8,259	-61.672%
2026-05-14	27.3000	27.3000	27.3000	27.3000	-2.151%	1	13,844	-59.707%
2026-05-13	29.0500	29.0500	27.9000	27.9000	-8.284%	8	13,846	-60.573%
2026-05-12	29.5000	30.4200	29.0000	30.4200	+7.872%	14	13,846	-63.840%
2026-05-11	28.5000	28.5000	28.0000	28.2000	+13.710%	21	13,846	-60.993%
2026-05-08	21.7000	25.0000	21.7000	24.8000	+12.523%	19,564	13,838	-55.645%
2026-05-07	22.1000	22.1000	22.0400	22.0400	+0.639%	6,251	6,891	-50.091%
2026-05-06	25.2000	25.2000	21.9000	21.9000	-21.786%	3	660	-49.772%
2026-05-05	28.0000	28.0000	28.0000	28.0000	-7.895%	1	660	-60.714%
2026-05-04	27.3200	30.5000	27.3200	30.4000	-8.982%	32	660	-63.816%
2026-04-29	33.4000	33.4000	33.4000	33.4000	0.000%	1	657	-67.066%
2026-04-28	34.1000	34.1000	33.2000	33.4000	+7.154%	3	657	-67.066%
2026-04-24	30.5000	31.1700	30.5000	31.1700	-4.591%	15	657	-64.710%
2026-04-23	28.7000	32.6700	28.7000	32.6700	+11.884%	18	656	-66.330%
2026-04-22	29.2000	29.2000	29.2000	29.2000	+12.221%	1	645	-62.329%
2026-04-20	26.0200	26.0200	26.0200	26.0200	-13.555%	1	645	-57.725%
2026-04-16	29.5000	30.1000	29.4300	30.1000	+21.862%	25	645	-63.455%
2026-04-14	24.7000	24.7000	24.7000	24.7000	-15.556%	1	647	-55.466%
2026-04-13	29.2500	29.2500	29.2500	29.2500	+10.045%	1	648	-62.393%
2026-04-09	26.5800	26.5800	26.5800	26.5800	-18.215%	1	649	-58.616%
2026-04-07	32.5200	32.5200	32.5000	32.5000	+9.797%	2	649	-66.154%
2026-03-31	32.0400	32.8500	29.6000	29.6000	-11.377%	104	648	-62.838%
2026-03-30	32.3700	33.4000	32.3700	33.4000	-4.571%	11	646	-67.066%
2026-03-27	33.0900	35.0000	33.0900	35.0000	+24.777%	23	646	-68.571%
2026-03-23	28.0500	28.0500	28.0500	28.0500	-21.975%	1	626	-60.784%
2026-03-20	32.1000	35.9500	32.1000	35.9500	+13.050%	9	626	-69.402%
2026-03-19	32.4000	33.7500	31.8000	31.8000	-5.329%	5	624	-65.409%
2026-03-13	34.0000	34.0000	33.5900	33.5900	+18.067%	2	620	-67.252%
2026-03-11	28.4500	28.4500	28.4500	28.4500	-5.008%	11	619	-61.336%
2026-03-09	32.2500	32.2500	29.9000	29.9500	+3.669%	15	619	-63.272%
2026-03-06	30.9000	30.9000	28.8900	28.8900	+27.832%	3	613	-61.925%
2026-03-04	22.6000	22.6000	22.6000	22.6000	+23.161%	1	610	-51.327%
2026-02-27	18.3500	18.3500	18.3500	18.3500	+4.857%	1	610	-40.054%
2026-02-19	17.5000	17.5000	17.5000	17.5000	+19.781%	2	609	-37.143%
2026-02-12	14.6100	14.6100	14.6100	14.6100	+11.954%	3	609	-24.709%
2026-02-11	12.3500	13.0500	11.7400	13.0500	+21.963%	16	612	-15.709%
2026-02-10	10.7000	10.7000	10.7000	10.7000	-7.037%	4	615	+2.804%
2026-02-09	11.5000	11.5100	11.5000	11.5100	-4.876%	5	619	-4.431%
2026-02-06	12.9400	12.9400	12.1000	12.1000	-5.543%	5	614	-9.091%
2026-02-05	12.8100	12.8100	12.8100	12.8100	-8.500%	1	615	-14.130%
2026-02-03	13.2500	14.0000	13.2500	14.0000	+6.870%	2	614	-21.429%
2026-02-02	13.1000	13.1000	13.1000	13.1000	-7.681%	1	615	-16.031%
2026-01-30	14.6500	14.6500	14.1900	14.1900	+15.837%	5	616	-22.481%
2026-01-29	12.9300	12.9300	12.2500	12.2500	-49.380%	10	612	-10.204%
2026-01-23	24.2000	24.2000	24.2000	24.2000	-9.023%	12	604	-54.545%
2026-01-16	26.6100	26.6100	26.6000	26.6000	-5.068%	3	601	-58.647%
2026-01-14	23.5100	28.0300	23.4500	28.0200	+17.731%	260	601	-60.742%
2026-01-13	23.8000	24.1800	22.6600	23.8000	+30.769%	84	691	-53.782%
2026-01-09	18.3200	18.3200	18.2000	18.2000	-1.622%	7	729	-39.560%
2026-01-08	19.7700	19.8000	18.5000	18.5000	-6.329%	87	729	-40.541%
2026-01-07	21.7500	21.9000	19.7500	19.7500	-11.435%	242	646	-44.304%
2026-01-06	22.3000	22.3000	22.3000	22.3000	-16.946%	1	426	-50.673%
2026-01-02	26.8500	26.8500	26.7500	26.8500	+0.449%	31	427	-59.032%
2025-12-31	26.7300	26.7300	26.7300	26.7300	+3.205%	9	427	-58.848%
2025-12-29	26.9500	26.9500	25.9000	25.9000	+10.448%	44	427	-57.529%
2025-12-23	21.5500	23.4500	21.3500	23.4500	+4.875%	41	455	-53.092%
2025-12-22	22.4300	22.4300	22.3600	22.3600	-0.843%	40	375	-50.805%
2025-12-19	24.3300	24.3300	22.4500	22.5500	-12.597%	122	375	-51.220%
2025-12-17	25.8000	25.8000	25.8000	25.8000	+0.781%	2	265	-57.364%
2025-12-15	25.3000	26.6500	24.4000	25.6000	-37.561%	241	265	-57.031%
2025-12-10	41.0000	41.0000	41.0000	41.0000	+2.757%	1	28	-73.171%
2025-12-08	39.9000	39.9000	39.9000	39.9000	+16.667%	1	28	-72.431%
2025-11-25	34.2000	34.2000	34.2000	34.2000	-11.605%	1	27	-67.836%
2025-11-20	38.6900	38.6900	38.6900	38.6900	+0.494%	4	26	-71.569%
2025-11-13	38.5000	38.5000	38.5000	38.5000	+2.394%	1	24	-71.429%
2025-11-07	37.8000	37.8000	37.6000	37.6000	+35.252%	6	23	-70.745%
2025-10-29	27.8000	27.8000	27.8000	27.8000	+64.497%	4	18	-60.432%
2025-09-09	16.9000	16.9000	16.9000	16.9000	-26.362%	3	18	-34.911%
2025-08-15	22.9500	22.9500	22.9500	22.9500	-5.943%	1	15	-52.070%
2025-08-12	24.4000	24.4000	24.4000	24.4000	-5.609%	1	14	-54.918%
2025-08-08	25.8500	25.8500	25.8500	25.8500	+4.868%	1	13	-57.447%
2025-08-06	24.6500	24.6500	24.6500	24.6500	+2.070%	1	12	-55.375%
2025-08-04	24.1500	24.1500	24.1500	24.1500	-1.829%	1	11	-54.451%
2025-08-01	24.6000	24.6000	24.6000	24.6000	+19.013%	1	10	-55.285%
2025-07-30	20.6700	20.6700	20.6700	20.6700	+3.350%	3	9	-46.783%
2025-07-29	21.3400	21.3400	20.0000	20.0000	-1.961%	4	10	-45.000%
2025-07-22	20.8000	20.8000	20.4000	20.4000	-9.934%	2	7	-46.078%
2025-07-16	22.6500	22.6500	22.6500	22.6500	+1.116%	2	5	-51.435%
2025-07-15	22.4000	22.4000	22.4000	22.4000	-9.128%	1	4	-50.893%
2025-07-08	24.6500	24.6500	24.6500	24.6500	+4.008%	1	3	-55.375%
2025-07-07	23.7000	23.7000	23.7000	23.7000	-18.919%	2	2	-53.586%
2025-06-26	29.3200	29.3200	29.2300	29.2300	0.000%	2	2	-62.367%