Dark

RCL20260918P270
RCL Sep 18 2026 270.00 Put (RCL260918P00270000)
option OPRA

EOD

Jul 16, 2026

14.600.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	14.6100	14.6100	14.6000	14.6000	0.000%	2	8,296	0.000%
2026-07-15	14.0000	14.6000	13.8000	14.6000	-10.976%	30	8,297	0.000%
2026-07-14	16.5000	16.5000	16.0000	16.4000	+6.494%	10	8,266	-10.976%
2026-07-09	15.3000	15.4000	15.3000	15.4000	-16.350%	72	8,271	-5.195%
2026-07-08	18.4000	18.4100	18.4000	18.4100	+8.294%	7,200	8,271	-20.695%
2026-07-06	16.2500	17.0000	16.2500	17.0000	+18.056%	3	2,276	-14.118%
2026-07-02	13.9000	14.4000	13.9000	14.4000	+41.176%	6	2,272	+1.389%
2026-07-01	9.7000	10.2000	9.7000	10.2000	+5.155%	5	2,272	+43.137%
2026-06-30	9.6000	10.0000	9.6000	9.7000	0.000%	22	2,271	+50.515%
2026-06-29	10.0000	10.0000	9.4000	9.7000	-3.000%	280	2,274	+50.515%
2026-06-26	9.9000	10.1000	9.8000	10.0000	+14.943%	33	2,158	+46.000%
2026-06-25	9.5000	9.5000	8.6900	8.7000	-17.143%	20	2,154	+67.816%
2026-06-24	9.4000	10.5000	9.4000	10.5000	-20.273%	3,410	2,152	+39.048%
2026-06-23	16.2000	16.2000	12.7000	13.1700	+3.701%	3,411	4,792	+10.858%
2026-06-22	12.2000	12.7000	12.1000	12.7000	+3.420%	4	7,847	+14.961%
2026-06-18	12.1200	12.2800	12.1200	12.2800	-12.908%	4	7,845	+18.893%
2026-06-17	12.9400	14.1000	12.9400	14.1000	+22.929%	63	7,845	+3.546%
2026-06-16	12.0000	12.2500	11.1000	11.4700	-11.905%	75	7,845	+27.289%
2026-06-15	13.4600	13.6000	13.0000	13.0200	-30.000%	9	2,135	+12.135%
2026-06-12	20.9700	20.9700	18.6000	18.6000	-13.889%	6,843	2,135	-21.505%
2026-06-11	28.0300	28.0300	21.6000	21.6000	-26.780%	3,313	2,135	-32.407%
2026-06-10	24.9000	29.5000	24.9000	29.5000	+20.408%	9	3,664	-50.508%
2026-06-09	24.6000	26.5000	24.5000	24.5000	-7.895%	4	3,662	-40.408%
2026-06-08	23.9000	26.6000	23.9000	26.6000	+12.903%	7	3,659	-45.113%
2026-06-05	20.7000	23.5600	20.7000	23.5600	+22.708%	3,322	3,659	-38.031%
2026-06-04	21.5000	21.5000	19.2000	19.2000	-5.882%	3	555	-23.958%
2026-06-03	20.4000	20.4000	20.4000	20.4000	-4.225%	1	555	-28.431%
2026-06-02	20.7000	21.3000	20.7000	21.3000	-2.740%	17	555	-31.455%
2026-06-01	22.5000	22.5000	21.9000	21.9000	-6.009%	2	568	-33.333%
2026-05-29	23.5000	23.5000	23.3000	23.3000	-11.069%	3	566	-37.339%
2026-05-28	26.3300	26.3300	26.1000	26.2000	-4.029%	14	569	-44.275%
2026-05-27	27.2000	28.5000	27.2000	27.3000	-15.741%	9	557	-46.520%
2026-05-26	32.8000	32.8000	32.4000	32.4000	-6.574%	7	559	-54.938%
2026-05-21	34.6800	34.6800	34.6800	34.6800	-31.327%	1	559	-57.901%
2026-05-20	47.4000	50.5000	47.4000	50.5000	+23.472%	26	559	-71.089%
2026-05-19	44.4700	44.4700	40.9000	40.9000	+5.849%	3	585	-64.303%
2026-05-18	33.0000	38.7000	33.0000	38.6400	+12.653%	4	585	-62.215%
2026-05-15	34.3000	34.3000	34.3000	34.3000	+8.202%	1	585	-57.434%
2026-05-14	31.7000	31.7000	31.7000	31.7000	-11.403%	1	584	-53.943%
2026-05-13	34.3000	35.7800	34.3000	35.7800	+0.789%	3	584	-59.195%
2026-05-12	35.0000	35.5000	35.0000	35.5000	+8.563%	2	584	-58.873%
2026-05-11	34.0000	34.1000	32.3000	32.7000	+21.111%	52	584	-55.352%
2026-05-08	26.6100	28.0200	26.6100	27.0000	+8.434%	9	535	-45.926%
2026-05-07	24.9000	24.9000	24.9000	24.9000	+0.403%	10	531	-41.365%
2026-05-06	27.7500	27.7500	24.8000	24.8000	-30.919%	5	521	-41.129%
2026-05-04	32.3700	35.9000	32.3700	35.9000	-8.767%	7	520	-59.331%
2026-04-29	41.0000	41.1000	39.3500	39.3500	-0.631%	4	518	-62.897%
2026-04-28	39.6000	39.6000	39.6000	39.6000	+5.628%	1	519	-63.131%
2026-04-27	37.4900	37.4900	37.4900	37.4900	-0.027%	1	518	-61.056%
2026-04-24	37.5000	37.5000	37.5000	37.5000	+19.694%	3	518	-61.067%
2026-04-21	31.3300	31.3300	31.3300	31.3300	-6.338%	2	515	-53.399%
2026-04-16	31.1000	33.4500	31.1000	33.4500	+11.500%	5	515	-56.353%
2026-04-15	30.0000	30.0000	29.8000	30.0000	+4.530%	49	514	-51.333%
2026-04-14	29.0000	29.0000	28.2000	28.7000	-15.588%	6	562	-49.129%
2026-04-13	34.0000	34.0000	34.0000	34.0000	+5.133%	1	564	-57.059%
2026-04-10	31.0000	32.3500	31.0000	32.3400	-1.881%	3	564	-54.855%
2026-04-09	32.9600	32.9600	32.9600	32.9600	+13.265%	1	561	-55.704%
2026-04-08	24.0000	29.1000	23.0000	29.1000	-24.884%	91	562	-49.828%
2026-04-07	38.7400	38.7400	38.7400	38.7400	+15.988%	3	620	-62.313%
2026-04-02	35.7000	36.0000	33.4000	33.4000	+4.735%	4	614	-56.287%
2026-04-01	32.0000	32.2200	31.0000	31.8900	-10.797%	80	614	-54.218%
2026-03-31	35.7500	35.7500	35.7500	35.7500	-7.263%	6	534	-59.161%
2026-03-30	37.9000	38.5500	37.9000	38.5500	-4.815%	9	534	-62.127%
2026-03-27	40.0500	40.5000	40.0500	40.5000	+15.549%	7	525	-63.951%
2026-03-24	35.0800	35.0800	35.0500	35.0500	-8.843%	2	518	-58.345%
2026-03-20	38.4500	38.4500	38.4500	38.4500	+18.673%	2	516	-62.029%
2026-03-16	32.4000	32.4000	32.4000	32.4000	-17.452%	3	514	-54.938%
2026-03-12	36.1500	39.2500	36.1500	39.2500	+20.584%	5	515	-62.803%
2026-03-11	32.4500	32.9000	32.4500	32.5500	+4.494%	9	514	-55.146%
2026-03-10	31.5000	31.5000	30.9500	31.1500	+6.314%	12	511	-53.130%
2026-03-09	43.0000	43.0000	29.3000	29.3000	-12.197%	52	502	-50.171%
2026-03-06	34.7400	37.8000	33.3700	33.3700	+9.518%	342	515	-56.248%
2026-03-05	30.2900	32.2000	30.1900	30.4700	+17.872%	233	517	-52.084%
2026-03-04	25.8500	25.8500	25.8500	25.8500	-9.425%	1	552	-43.520%
2026-03-03	28.5400	28.5400	28.5400	28.5400	+39.220%	1	551	-48.844%
2026-02-27	20.5000	20.5000	20.5000	20.5000	-14.619%	1	551	-28.780%
2026-02-23	24.0100	24.0100	24.0100	24.0100	+16.553%	1	551	-39.192%
2026-02-19	20.6000	20.6000	20.6000	20.6000	+1.728%	1	551	-29.126%
2026-02-18	20.2500	20.2500	20.2500	20.2500	+7.086%	5	550	-27.901%
2026-02-17	19.6500	19.6500	18.9100	18.9100	-5.213%	13	555	-22.792%
2026-02-13	18.4000	19.9500	18.4000	19.9500	+57.832%	7	542	-26.817%
2026-02-10	12.6400	12.6400	12.6400	12.6400	-16.568%	4	542	+15.506%
2026-02-06	15.2000	15.2000	15.1500	15.1500	-12.831%	4	542	-3.630%
2026-02-04	16.2900	17.3800	16.2900	17.3800	+20.694%	4	538	-15.995%
2026-01-29	14.4000	14.4000	14.4000	14.4000	-39.112%	6	538	+1.389%
2026-01-28	24.4500	25.6500	23.2000	23.6500	-17.018%	500	532	-38.266%
2026-01-22	28.5000	28.5000	28.5000	28.5000	-15.430%	4	64	-48.772%
2026-01-20	35.5000	35.5000	33.7000	33.7000	+8.850%	4	64	-56.677%
2026-01-16	30.9600	30.9600	30.9600	30.9600	-0.546%	3	61	-52.842%
2026-01-14	30.6000	31.1300	30.6000	31.1300	+15.725%	2	61	-53.100%
2026-01-13	25.3000	26.9000	25.3000	26.9000	+19.556%	3	61	-45.725%
2026-01-08	22.6500	22.6500	22.5000	22.5000	-17.582%	3	60	-35.111%
2025-12-23	27.3000	27.3000	27.3000	27.3000	+6.849%	13	57	-46.520%
2025-12-22	25.5500	25.5500	25.5500	25.5500	-5.370%	4	49	-42.857%
2025-12-19	27.0000	27.0000	27.0000	27.0000	-9.699%	1	45	-45.926%
2025-12-17	29.9000	29.9000	29.9000	29.9000	-0.499%	3	45	-51.171%
2025-12-16	30.0500	30.0500	30.0500	30.0500	+3.621%	1	42	-51.414%
2025-12-15	29.0000	29.0000	29.0000	29.0000	-34.978%	1	41	-49.655%
2025-12-09	44.6000	44.6000	44.6000	44.6000	-1.654%	1	40	-67.265%
2025-12-08	43.7500	45.3500	43.7500	45.3500	+17.792%	4	40	-67.806%
2025-12-01	38.5000	38.5000	38.5000	38.5000	-2.802%	1	36	-62.078%
2025-11-24	39.6100	39.6100	39.6100	39.6100	-12.406%	1	35	-63.141%
2025-11-19	45.2200	45.2200	45.2200	45.2200	+9.624%	8	35	-67.713%
2025-11-04	41.2500	41.2500	41.2500	41.2500	+27.512%	2	29	-64.606%
2025-10-29	31.7000	32.3500	31.7000	32.3500	+28.271%	5	27	-54.869%
2025-10-23	25.2200	25.2200	25.2200	25.2200	-5.366%	13	28	-42.109%
2025-10-06	26.6500	26.6500	26.6500	26.6500	+5.336%	1	41	-45.216%
2025-09-29	25.3000	25.3000	25.3000	25.3000	+30.749%	1	40	-42.292%
2025-09-11	19.3500	19.3500	19.3500	19.3500	-3.250%	1	40	-24.548%
2025-09-09	20.0000	20.0000	20.0000	20.0000	+2.302%	3	40	-27.000%
2025-08-26	19.6200	19.6200	19.5500	19.5500	-25.665%	3	37	-25.320%
2025-08-15	26.3000	26.3000	26.3000	26.3000	-5.566%	1	34	-44.487%
2025-08-12	27.8500	27.8500	27.8500	27.8500	-5.593%	1	33	-47.576%
2025-08-08	29.5000	29.5000	29.5000	29.5000	+6.923%	1	32	-50.508%
2025-08-06	27.6000	27.6000	27.5900	27.5900	+1.248%	5	31	-47.082%
2025-08-04	27.2500	27.2500	27.2500	27.2500	-6.518%	1	26	-46.422%
2025-08-01	29.1500	29.1500	29.1500	29.1500	+25.647%	1	25	-49.914%
2025-07-29	22.6000	23.2000	22.6000	23.2000	+10.214%	3	25	-37.069%
2025-07-28	21.0500	21.0500	21.0500	21.0500	-7.877%	2	22	-30.641%
2025-07-22	23.4500	23.4500	22.8500	22.8500	-1.509%	2	22	-36.105%
2025-07-17	24.5000	24.5000	23.2000	23.2000	-9.020%	9	22	-37.069%
2025-07-16	25.6000	25.6000	25.5000	25.5000	-15.141%	5	13	-42.745%
2025-07-01	30.0500	30.0500	30.0500	30.0500	-5.799%	2	8	-51.414%
2025-06-27	31.9000	31.9000	31.9000	31.9000	-22.384%	1	8	-54.232%
2025-06-20	41.1000	41.1000	41.1000	41.1000	-13.474%	2	7	-64.477%
2025-06-13	47.5000	47.5000	47.5000	47.5000	+9.954%	4	6	-69.263%
2025-06-11	43.2000	43.2000	43.2000	43.2000	+5.779%	2	4	-66.204%
2025-06-09	40.8400	40.8400	40.8400	40.8400	0.000%	2	2	-64.251%