Dark

RCL20260918P280
RCL Sep 18 2026 280.00 Put (RCL260918P00280000)
option OPRA

EOD

Jul 16, 2026

18.70+1.630%(+0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	18.0000	18.7000	18.0000	18.7000	+1.630%	5	888	0.000%
2026-07-15	17.1000	18.4000	17.1000	18.4000	-10.680%	7	891	+1.630%
2026-07-14	20.5400	20.6000	20.4000	20.6000	-0.483%	17	885	-9.223%
2026-07-13	16.0000	20.7000	15.7900	20.7000	+2.985%	21	900	-9.662%
2026-07-10	20.0000	20.1000	19.5000	20.1000	-13.734%	27	886	-6.965%
2026-07-08	23.7000	24.5000	23.1100	23.3000	-1.271%	45	901	-19.742%
2026-07-07	24.0000	24.5000	23.6000	23.6000	+15.403%	4	859	-20.763%
2026-07-06	18.6000	20.4500	18.6000	20.4500	+11.749%	28	860	-8.557%
2026-07-02	18.3000	18.3000	18.3000	18.3000	+47.343%	1	853	+2.186%
2026-06-30	12.2000	12.6000	12.0000	12.4200	+6.154%	18	853	+50.564%
2026-06-29	12.0000	12.0000	11.7000	11.7000	-8.235%	7	848	+59.829%
2026-06-26	12.7000	12.7500	12.3000	12.7500	+1.190%	6	852	+46.667%
2026-06-25	12.1400	12.6000	12.1400	12.6000	+0.398%	2	846	+48.413%
2026-06-24	11.9100	12.5500	11.9100	12.5500	-23.476%	6	846	+49.004%
2026-06-23	20.3000	20.3000	15.7000	16.4000	+3.797%	22	846	+14.024%
2026-06-22	14.1000	16.0000	14.1000	15.8000	+1.282%	225	842	+18.354%
2026-06-18	15.5000	15.6000	15.4000	15.6000	-5.167%	20	779	+19.872%
2026-06-17	16.4500	16.4500	16.4500	16.4500	+11.525%	4	779	+13.678%
2026-06-16	14.4000	14.7500	14.4000	14.7500	-6.822%	6	779	+26.780%
2026-06-15	16.5000	16.6000	15.4300	15.8300	-30.570%	8	786	+18.130%
2026-06-12	24.6000	24.6000	22.7000	22.8000	-19.435%	5	786	-17.982%
2026-06-11	32.0000	32.5000	27.0000	28.3000	-19.830%	17	786	-33.922%
2026-06-10	30.4500	35.3000	30.4500	35.3000	+20.478%	7	784	-47.025%
2026-06-09	28.0000	30.6000	28.0000	29.3000	-7.862%	8	780	-36.177%
2026-06-08	31.8000	31.8000	31.8000	31.8000	+13.978%	3	776	-41.195%
2026-06-05	27.3000	27.9000	27.3000	27.9000	+19.589%	3	773	-32.975%
2026-06-04	27.3000	27.3000	23.2100	23.3300	-8.832%	11	776	-19.846%
2026-06-03	23.9000	25.5900	23.9000	25.5900	-0.660%	3	772	-26.925%
2026-06-02	25.7600	25.7600	25.7600	25.7600	-0.541%	1	773	-27.407%
2026-06-01	30.5000	31.1000	25.9000	25.9000	-8.156%	9	772	-27.799%
2026-05-29	29.0000	29.0000	28.0000	28.2000	-8.442%	10	777	-33.688%
2026-05-28	30.9000	31.2000	30.7000	30.8000	-5.231%	25	775	-39.286%
2026-05-27	31.5000	33.2000	31.5000	32.5000	-14.474%	9	759	-42.462%
2026-05-26	39.1000	39.1000	38.0000	38.0000	-8.873%	7	758	-50.789%
2026-05-22	41.6000	41.7000	41.6000	41.7000	-9.150%	7	763	-55.156%
2026-05-20	45.9000	45.9000	45.9000	45.9000	-4.375%	1	763	-59.259%
2026-05-19	48.0000	48.0000	48.0000	48.0000	+11.628%	2	764	-61.042%
2026-05-18	43.0000	43.0000	43.0000	43.0000	+12.565%	1	764	-56.512%
2026-05-14	36.0000	38.2000	36.0000	38.2000	-3.778%	11	764	-51.047%
2026-05-13	40.1000	40.4000	39.7000	39.7000	-4.360%	5	767	-52.897%
2026-05-12	41.5000	41.5100	41.5000	41.5100	+6.436%	7	767	-54.951%
2026-05-11	39.5000	40.1000	39.0000	39.0000	+20.743%	9	767	-52.051%
2026-05-08	31.7000	32.3000	30.5000	32.3000	+7.667%	22	779	-42.105%
2026-05-07	29.1000	30.0000	29.1000	30.0000	-21.875%	3	762	-37.667%
2026-05-01	38.4000	38.4000	38.4000	38.4000	+6.667%	1	751	-51.302%
2026-04-30	36.0900	36.2000	36.0000	36.0000	-21.053%	4	751	-48.056%
2026-04-29	45.6000	45.6000	45.6000	45.6000	+11.765%	2	747	-58.991%
2026-04-23	39.2000	40.8000	39.2000	40.8000	-1.258%	17	749	-54.167%
2026-04-22	41.3200	41.3200	41.3200	41.3200	+16.394%	1	734	-54.743%
2026-04-20	35.7300	35.7300	35.5000	35.5000	+22.837%	3	734	-47.324%
2026-04-17	31.0000	31.0000	28.9000	28.9000	-22.458%	3	734	-35.294%
2026-04-16	36.5000	37.2700	36.5000	37.2700	+14.325%	3	731	-49.826%
2026-04-15	32.6000	32.6000	32.6000	32.6000	-1.659%	6	728	-42.638%
2026-04-14	33.8000	33.8000	33.1500	33.1500	-11.054%	4	734	-43.590%
2026-04-13	37.2700	37.2700	37.2700	37.2700	-0.719%	1	732	-49.826%
2026-04-10	35.9900	37.6000	35.9900	37.5400	-12.290%	3	732	-50.186%
2026-04-07	42.8000	42.8000	42.8000	42.8000	+11.458%	1	730	-56.308%
2026-04-02	39.0000	39.0000	38.3000	38.4000	-13.220%	7	722	-51.302%
2026-03-31	44.2500	44.2500	44.2500	44.2500	+0.113%	1	722	-57.740%
2026-03-30	44.2000	44.2000	44.2000	44.2000	+11.139%	16	722	-57.692%
2026-03-24	39.7700	39.7700	39.7700	39.7700	-13.317%	1	712	-52.980%
2026-03-20	43.8000	45.9300	43.8000	45.8800	+19.948%	22	712	-59.241%
2026-03-17	37.0000	38.2500	37.0000	38.2500	-13.462%	8	716	-51.111%
2026-03-12	44.2000	44.2000	44.2000	44.2000	+20.109%	7	710	-57.692%
2026-03-11	36.8000	36.8000	36.8000	36.8000	+0.136%	5	703	-49.185%
2026-03-10	34.8500	36.7500	34.8500	36.7500	-7.895%	12	703	-49.116%
2026-03-09	40.0500	40.0500	39.4500	39.9000	+7.547%	12	694	-53.133%
2026-03-06	40.9000	40.9000	37.1000	37.1000	+6.000%	11	696	-49.596%
2026-03-05	36.4500	36.6000	35.0000	35.0000	+41.072%	32	686	-46.571%
2026-02-27	24.8100	24.8100	24.8100	24.8100	+7.403%	1	660	-24.627%
2026-02-26	23.1000	23.1000	23.1000	23.1000	-7.415%	5	660	-19.048%
2026-02-24	24.9500	24.9500	24.9500	24.9500	+16.047%	5	660	-25.050%
2026-02-13	21.5000	21.5000	21.5000	21.5000	+10.256%	2	660	-13.023%
2026-02-12	16.7300	19.5000	16.7300	19.5000	+1.563%	6	660	-4.103%
2026-02-11	17.0500	19.2000	17.0500	19.2000	+14.970%	979	656	-2.604%
2026-02-06	16.7000	16.7000	16.7000	16.7000	-12.059%	1	250	+11.976%
2026-02-02	18.9900	18.9900	18.9900	18.9900	-8.261%	1	251	-1.527%
2026-01-30	19.6700	20.8000	19.6700	20.7000	+15.320%	16	250	-9.662%
2026-01-29	17.9500	17.9500	17.9500	17.9500	-51.156%	6	248	+4.178%
2026-01-14	36.9000	36.9000	36.7500	36.7500	+16.482%	2	248	-49.116%
2026-01-13	30.1300	32.1000	30.1300	31.5500	+21.346%	110	248	-40.729%
2026-01-12	26.0000	26.0000	26.0000	26.0000	+4.125%	1	229	-28.077%
2026-01-09	25.3100	25.8200	24.3000	24.9700	-4.876%	93	228	-25.110%
2026-01-08	26.3000	26.3000	26.2000	26.2500	-22.680%	3	228	-28.762%
2026-01-05	33.9500	33.9500	33.9500	33.9500	-5.956%	4	220	-44.919%
2025-12-31	36.1000	36.1000	36.1000	36.1000	+2.849%	4	220	-48.199%
2025-12-30	35.1000	35.1000	35.1000	35.1000	+11.076%	4	220	-46.724%
2025-12-23	31.6000	31.6000	31.6000	31.6000	+5.686%	16	216	-40.823%
2025-12-22	29.9600	29.9600	29.9000	29.9000	-4.928%	6	202	-37.458%
2025-12-19	31.4500	31.4500	31.4500	31.4500	-8.443%	4	204	-40.541%
2025-12-17	34.4000	34.4000	34.3500	34.3500	-20.761%	2	200	-45.560%
2025-12-03	43.4500	43.4500	43.3500	43.3500	-1.879%	6	200	-56.863%
2025-11-28	44.1800	44.1800	44.1800	44.1800	-12.963%	2	196	-57.673%
2025-11-07	50.7600	50.7600	50.7600	50.7600	+6.976%	2	198	-63.160%
2025-11-05	47.5500	47.5500	47.4500	47.4500	-1.351%	3	196	-60.590%
2025-11-04	48.1000	48.1000	48.1000	48.1000	+30.176%	1	195	-61.123%
2025-11-03	36.9500	36.9500	36.9500	36.9500	+3.357%	1	195	-49.391%
2025-10-31	35.7500	35.7500	35.7500	35.7500	+1.562%	80	195	-47.692%
2025-10-30	35.2000	35.2000	35.2000	35.2000	+4.296%	100	115	-46.875%
2025-10-28	34.3400	34.3400	33.7500	33.7500	+53.759%	3	29	-44.593%
2025-09-09	21.9500	21.9500	21.9500	21.9500	-1.348%	3	28	-14.806%
2025-09-08	22.3500	22.3500	22.2500	22.2500	+2.064%	7	25	-15.955%
2025-08-29	21.8000	21.8000	21.8000	21.8000	-7.510%	1	18	-14.220%
2025-08-25	23.5700	23.5700	23.5700	23.5700	-21.039%	1	18	-20.662%
2025-08-15	29.8500	29.8500	29.8500	29.8500	-5.388%	1	17	-37.353%
2025-08-12	31.5500	31.5500	31.5500	31.5500	-4.394%	1	16	-40.729%
2025-08-11	33.0000	33.0000	33.0000	33.0000	-1.493%	1	15	-43.333%
2025-08-08	33.5000	33.5000	33.5000	33.5000	+6.858%	1	15	-44.179%
2025-08-06	31.5000	31.5000	31.3500	31.3500	+1.292%	7	14	-40.351%
2025-08-04	30.9500	30.9500	30.9500	30.9500	-1.964%	1	7	-39.580%
2025-08-01	31.5700	31.5700	31.5700	31.5700	+22.128%	2	6	-40.767%
2025-07-29	25.8500	25.8500	25.8500	25.8500	+4.024%	1	6	-27.660%
2025-07-25	24.8500	24.8500	24.8500	24.8500	-5.871%	1	5	-24.748%
2025-07-22	26.4000	26.4000	26.4000	26.4000	-7.042%	1	4	-29.167%
2025-07-16	28.4000	28.4000	28.4000	28.4000	-1.934%	1	3	-34.155%
2025-07-15	28.9600	28.9600	28.9600	28.9600	-4.924%	1	2	-35.428%
2025-07-08	30.4600	30.4600	30.4600	30.4600	-1.583%	1	3	-38.608%
2025-07-07	30.9500	30.9500	30.9500	30.9500	-28.190%	1	2	-39.580%
2025-06-25	43.1000	43.1000	43.1000	43.1000	-11.771%	1	3	-56.613%
2025-06-16	48.7000	48.8500	48.7000	48.8500	0.000%	2	2	-61.720%