Dark

RCL20260918P290
RCL Sep 18 2026 290.00 Put (RCL260918P00290000)
option OPRA

EOD

Jul 16, 2026

23.80+9.677%(+2.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	23.1000	23.8000	23.1000	23.8000	+9.677%	3	7,764	0.000%
2026-07-15	22.0700	22.0700	21.0000	21.7000	-13.889%	7	7,764	+9.677%
2026-07-14	25.2000	25.2000	25.2000	25.2000	+0.800%	2	7,763	-5.556%
2026-07-13	21.4000	25.0000	21.4000	25.0000	+0.402%	4	7,763	-4.800%
2026-07-10	24.9000	24.9000	24.9000	24.9000	+4.184%	2	7,762	-4.418%
2026-07-09	24.6000	24.6000	23.9000	23.9000	-16.140%	50	7,764	-0.418%
2026-07-08	27.8000	29.8000	27.8000	28.5000	-1.384%	14,428	521	-16.491%
2026-07-07	27.5000	28.9000	27.5000	28.9000	+13.780%	2	7,605	-17.647%
2026-07-06	24.9400	26.1500	24.7000	25.4000	+19.249%	36	7,606	-6.299%
2026-07-02	21.7000	23.0700	21.3000	21.3000	+23.837%	17	7,603	+11.737%
2026-07-01	15.6500	17.2000	15.3000	17.2000	+12.418%	110	7,603	+38.372%
2026-06-30	15.6000	15.8000	15.3000	15.3000	+5.517%	6	7,617	+55.556%
2026-06-29	15.3000	15.3000	14.5000	14.5000	-5.229%	103	7,622	+64.138%
2026-06-26	15.8000	15.8000	15.3000	15.3000	+2.685%	3	7,525	+55.556%
2026-06-25	14.5000	15.0000	13.3000	14.9000	-8.025%	7,228	7,523	+59.732%
2026-06-24	15.3500	16.3000	14.5000	16.2000	-17.347%	3,831	7,522	+46.914%
2026-06-23	25.1300	25.1300	19.6000	19.6000	+11.364%	3,409	3,728	+21.429%
2026-06-22	17.6000	17.6000	17.6000	17.6000	-5.630%	1	383	+35.227%
2026-06-18	19.5000	19.5000	18.6500	18.6500	-2.356%	17	369	+27.614%
2026-06-17	18.6000	19.1000	18.6000	19.1000	+4.945%	6	369	+24.607%
2026-06-16	17.6000	18.2000	17.4000	18.2000	-6.667%	13	369	+30.769%
2026-06-15	20.2000	20.2000	19.5000	19.5000	-41.617%	18	371	+22.051%
2026-06-11	36.7000	36.7000	33.2000	33.4000	-7.735%	29	371	-28.743%
2026-06-09	34.6000	37.1000	34.6000	36.2000	-3.723%	9	344	-34.254%
2026-06-08	37.6000	37.6000	37.6000	37.6000	+14.985%	2	345	-36.702%
2026-06-05	30.7000	32.7000	30.6000	32.7000	+12.720%	17	343	-27.217%
2026-06-04	31.2000	31.2000	29.0100	29.0100	-7.019%	11	338	-17.959%
2026-06-02	30.5000	31.2000	30.5000	31.2000	-1.266%	3	347	-23.718%
2026-06-01	32.5000	32.5000	30.7000	31.6000	-9.195%	8	346	-24.684%
2026-05-29	34.0000	35.2000	34.0000	34.8000	-5.946%	62	348	-31.609%
2026-05-28	37.0000	37.0000	37.0000	37.0000	-4.145%	2	352	-35.676%
2026-05-27	38.6000	38.6000	38.6000	38.6000	-12.472%	2	352	-38.342%
2026-05-26	48.3000	48.3000	44.0000	44.1000	-30.747%	4	352	-46.032%
2026-05-20	64.9000	64.9000	63.6800	63.6800	+41.511%	3	350	-62.626%
2026-05-11	45.0000	45.0000	45.0000	45.0000	+18.110%	20	351	-47.111%
2026-05-08	38.1000	38.1000	38.1000	38.1000	+2.695%	1	331	-37.533%
2026-05-06	37.1000	37.1000	37.1000	37.1000	-2.625%	1	331	-35.849%
2026-04-30	38.1000	38.1000	38.1000	38.1000	-15.521%	1	332	-37.533%
2026-04-22	45.1000	45.1000	45.1000	45.1000	-3.011%	1	332	-47.228%
2026-04-16	46.5000	46.5000	46.5000	46.5000	+14.251%	20	332	-48.817%
2026-04-13	40.7000	40.7000	40.7000	40.7000	-3.555%	1	323	-41.523%
2026-04-09	43.7000	43.7000	42.2000	42.2000	+11.053%	2	323	-43.602%
2026-04-08	33.2500	38.6000	33.0000	38.0000	-23.603%	75	323	-37.368%
2026-04-07	48.3000	49.7400	48.3000	49.7400	+24.040%	13	279	-52.151%
2026-04-01	40.1000	40.1000	40.1000	40.1000	-23.047%	1	278	-40.648%
2026-03-27	52.1100	52.1100	52.1100	52.1100	+21.327%	10	277	-54.327%
2026-03-25	40.2000	42.9500	40.2000	42.9500	-3.483%	9	267	-44.587%
2026-03-24	44.5000	44.5000	44.5000	44.5000	-8.530%	1	259	-46.517%
2026-03-19	48.6500	48.6500	48.6500	48.6500	-4.270%	6	260	-51.079%
2026-03-12	50.2500	50.8200	50.2000	50.8200	+20.000%	17	254	-53.168%
2026-03-11	42.6800	42.6800	42.3500	42.3500	+1.316%	7	252	-43.802%
2026-03-10	38.7500	41.8000	38.7500	41.8000	-12.917%	26	246	-43.062%
2026-03-06	48.0000	48.0000	48.0000	48.0000	+20.301%	10	256	-50.417%
2026-03-05	39.9000	39.9000	39.9000	39.9000	+10.526%	4	246	-40.351%
2026-03-04	34.9000	36.1000	34.9000	36.1000	-6.355%	11	242	-34.072%
2026-03-03	38.5500	38.5500	38.5500	38.5500	+42.251%	15	237	-38.262%
2026-02-18	27.1000	27.1000	27.1000	27.1000	+9.717%	1	224	-12.177%
2026-02-17	24.6500	24.7000	24.6500	24.7000	+15.691%	3	224	-3.644%
2026-02-11	21.3500	21.3500	21.3500	21.3500	+19.944%	3	226	+11.475%
2026-02-10	17.8000	17.8000	17.8000	17.8000	-8.483%	4	225	+33.708%
2026-02-06	21.2500	21.2500	19.4500	19.4500	-18.277%	31	226	+22.365%
2026-02-05	23.8000	23.8000	23.8000	23.8000	+6.250%	200	244	0.000%
2026-02-03	22.4000	22.4000	22.4000	22.4000	+6.413%	1	48	+6.250%
2026-02-02	21.4200	21.4200	21.0500	21.0500	-15.462%	27	48	+13.064%
2026-01-30	24.0500	25.0000	24.0500	24.9000	+14.641%	4	31	-4.418%
2026-01-29	20.8700	21.7200	20.8000	21.7200	-36.547%	8	28	+9.576%
2026-01-28	34.2300	34.2300	34.2300	34.2300	-3.848%	2	31	-30.470%
2026-01-13	35.5500	35.6000	35.5500	35.6000	+17.881%	6	29	-33.146%
2026-01-08	30.2500	30.2500	30.2000	30.2000	-25.062%	2	35	-21.192%
2026-01-02	40.3000	40.3000	40.3000	40.3000	-1.827%	1	35	-40.943%
2025-12-31	41.0500	41.0500	41.0500	41.0500	+2.369%	1	35	-42.022%
2025-12-30	40.5000	40.5500	40.1000	40.1000	-0.865%	4	35	-40.648%
2025-12-29	40.7500	40.8000	40.4500	40.4500	+3.057%	9	32	-41.162%
2025-12-17	39.2500	39.2500	39.2500	39.2500	+1.030%	1	31	-39.363%
2025-12-15	38.9000	38.9000	38.8500	38.8500	-21.988%	6	31	-38.739%
2025-12-03	49.8500	49.8500	49.8000	49.8000	+20.000%	2	26	-52.209%
2025-11-03	41.5000	41.5000	41.5000	41.5000	+4.010%	1	27	-42.651%
2025-10-30	39.9000	39.9000	39.9000	39.9000	+6.258%	1	27	-40.351%
2025-10-28	37.0000	37.5500	37.0000	37.5500	+6.706%	20	26	-36.618%
2025-10-21	36.0000	36.0000	35.1900	35.1900	-10.230%	3	9	-32.367%
2025-10-17	39.2000	39.2000	39.2000	39.2000	+16.148%	1	9	-39.286%
2025-08-15	33.7500	33.7500	33.7500	33.7500	-5.462%	1	8	-29.481%
2025-08-12	35.7000	35.7000	35.7000	35.7000	-5.179%	1	7	-33.333%
2025-08-08	37.0500	37.6500	37.0500	37.6500	+3.292%	2	7	-36.786%
2025-08-07	36.4500	36.4500	36.4500	36.4500	+12.327%	1	6	-34.705%
2025-07-31	32.4500	32.4500	32.4500	32.4500	+11.897%	1	6	-26.656%
2025-07-29	32.8000	32.8000	29.0000	29.0000	+6.266%	2	5	-17.931%
2025-07-23	27.2900	27.2900	27.2900	27.2900	-7.804%	1	4	-12.789%
2025-07-22	29.6000	29.6000	29.6000	29.6000	-7.500%	1	3	-19.595%
2025-07-16	32.0000	32.0000	32.0000	32.0000	+0.125%	1	3	-25.625%
2025-07-11	32.9000	32.9000	31.9600	31.9600	0.000%	6	3	-25.532%