Dark

RCL20260918P300
RCL Sep 18 2026 300.00 Put (RCL260918P00300000)
option OPRA

EOD

Jul 16, 2026

28.70+1.413%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	28.7000	28.7000	28.7000	28.7000	+1.413%	2	392	0.000%
2026-07-15	28.3000	28.3000	28.3000	28.3000	-11.285%	1	392	+1.413%
2026-07-14	31.7000	32.1000	31.7000	31.9000	+25.098%	5	391	-10.031%
2026-07-13	26.0000	26.0000	24.5000	25.5000	-13.559%	13	392	+12.549%
2026-07-10	29.5000	29.5000	29.5000	29.5000	0.000%	2	388	-2.712%
2026-07-09	30.4000	30.4000	29.5000	29.5000	-13.743%	4	388	-2.712%
2026-07-08	35.0000	35.9000	33.8000	34.2000	+12.131%	5	388	-16.082%
2026-07-06	30.1700	30.5000	30.0000	30.5000	+10.507%	13	388	-5.902%
2026-07-02	26.5000	28.0000	26.5000	27.6000	+23.490%	8	386	+3.986%
2026-07-01	19.5000	22.3500	19.5000	22.3500	+17.632%	13	386	+28.412%
2026-06-30	19.5000	19.5000	19.0000	19.0000	+8.262%	3	390	+51.053%
2026-06-29	17.8000	18.6000	17.5500	17.5500	-7.632%	11	391	+63.533%
2026-06-26	18.7000	19.6000	18.3000	19.0000	+4.396%	7	390	+51.053%
2026-06-25	17.2000	18.2000	17.2000	18.2000	-8.680%	2	387	+57.692%
2026-06-24	19.4900	19.9300	18.0000	19.9300	-20.280%	9	388	+44.004%
2026-06-23	29.7700	29.7700	24.9000	25.0000	+9.649%	12	390	+14.800%
2026-06-22	22.8000	22.8000	22.8000	22.8000	+0.529%	1	381	+25.877%
2026-06-18	23.0000	23.1000	22.0800	22.6800	-15.782%	9	382	+26.543%
2026-06-17	27.2600	27.2600	26.5000	26.9300	+24.101%	12	382	+6.573%
2026-06-16	21.3000	21.7000	21.2300	21.7000	-8.439%	8	382	+32.258%
2026-06-15	23.9000	24.1000	22.6000	23.7000	-27.523%	6	374	+21.097%
2026-06-12	34.6300	34.6300	32.7000	32.7000	-10.656%	11	374	-12.232%
2026-06-11	38.7000	39.4000	36.6000	36.6000	-4.687%	15	374	-21.585%
2026-06-05	36.5000	38.4000	36.5000	38.4000	+5.785%	12	363	-25.260%
2026-06-03	33.6000	36.3000	33.6000	36.3000	+0.276%	6	357	-20.937%
2026-06-01	37.8000	37.8000	36.2000	36.2000	-35.736%	3	352	-20.718%
2026-05-21	56.3300	56.3300	56.3300	56.3300	-13.657%	2	352	-49.050%
2026-05-19	65.2400	65.2400	65.2400	65.2400	+19.269%	2	352	-56.009%
2026-05-15	54.7000	54.7000	54.7000	54.7000	+6.049%	1	354	-47.532%
2026-05-11	51.5800	51.5800	51.5800	51.5800	+30.914%	1	353	-44.358%
2026-05-07	39.4000	39.4000	39.4000	39.4000	-36.143%	2	353	-27.157%
2026-04-29	61.7000	61.7000	61.7000	61.7000	+4.559%	2	353	-53.485%
2026-04-28	59.0100	59.0100	59.0100	59.0100	+10.011%	1	351	-51.364%
2026-04-24	53.6400	53.6400	53.6400	53.6400	-6.875%	2	368	-46.495%
2026-04-23	57.7700	57.7700	57.6000	57.6000	+25.272%	32	366	-50.174%
2026-04-15	45.9800	45.9800	45.9800	45.9800	-5.779%	1	377	-37.582%
2026-04-13	48.8000	48.8000	48.8000	48.8000	+9.417%	1	373	-41.189%
2026-04-08	40.8000	44.6000	40.8000	44.6000	-11.332%	13	373	-35.650%
2026-04-06	51.2000	51.2000	50.3000	50.3000	-2.971%	2	364	-42.942%
2026-03-26	49.5000	51.8400	49.5000	51.8400	+9.252%	4	362	-44.637%
2026-03-17	47.4500	47.4500	47.4500	47.4500	+4.978%	3	359	-39.515%
2026-03-10	45.2000	45.2000	45.2000	45.2000	-10.228%	1	356	-36.504%
2026-03-09	60.5000	60.5000	50.3500	50.3500	-4.964%	3	355	-42.999%
2026-03-06	53.2500	53.2500	52.9800	52.9800	+18.656%	4	374	-45.829%
2026-03-05	43.8200	46.5500	42.5500	44.6500	+3.428%	339	378	-35.722%
2026-03-04	39.2000	44.1000	39.2000	43.1700	+6.199%	521	471	-33.519%
2026-03-03	40.6500	40.6500	40.6500	40.6500	+7.115%	1	932	-29.397%
2026-03-02	40.7400	40.7400	37.9500	37.9500	+17.311%	4	931	-24.374%
2026-02-27	32.3500	32.3500	32.3500	32.3500	+4.019%	1	928	-11.283%
2026-02-26	31.0000	31.2500	31.0000	31.1000	-7.988%	3	927	-7.717%
2026-02-20	33.8000	33.8000	33.8000	33.8000	-2.312%	1	928	-15.089%
2026-02-19	34.2400	34.6000	34.2400	34.6000	+43.331%	9	929	-17.052%
2026-02-11	24.1400	24.1400	24.1400	24.1400	+18.916%	3	926	+18.890%
2026-02-10	20.3000	20.3000	20.3000	20.3000	-10.965%	4	923	+41.379%
2026-02-06	22.8000	22.8000	22.8000	22.8000	-10.938%	3	924	+25.877%
2026-02-03	24.1900	25.6000	24.1900	25.6000	+16.629%	2	927	+12.109%
2026-01-30	21.9500	21.9500	21.9500	21.9500	+0.228%	1	928	+30.752%
2026-01-29	24.5200	26.1500	19.7000	21.9000	-41.334%	855	928	+31.050%
2026-01-28	37.3800	37.3800	37.3300	37.3300	-25.682%	2	149	-23.118%
2026-01-20	50.2300	50.2300	50.2300	50.2300	+23.415%	2	150	-42.863%
2026-01-13	40.7000	40.7000	40.7000	40.7000	+8.389%	1	148	-29.484%
2026-01-07	37.5500	37.5500	37.5500	37.5500	-6.008%	1	148	-23.569%
2026-01-06	39.9500	39.9500	39.9500	39.9500	-10.826%	2	148	-28.160%
2026-01-02	44.8000	44.8000	44.8000	44.8000	-2.183%	1	148	-35.938%
2025-12-30	46.1000	46.1000	45.8000	45.8000	+15.949%	7	147	-37.336%
2025-12-22	39.0000	39.5000	39.0000	39.5000	-4.819%	30	144	-27.342%
2025-12-19	38.7500	41.5000	38.7500	41.5000	-10.753%	68	129	-30.843%
2025-12-16	46.5000	46.5000	46.5000	46.5000	+5.802%	45	132	-38.280%
2025-12-15	46.0000	46.5000	43.9500	43.9500	-32.019%	115	132	-34.699%
2025-12-09	64.6500	64.6500	64.6500	64.6500	+11.235%	2	116	-55.607%
2025-11-10	60.0000	60.0000	58.1200	58.1200	-5.496%	26	116	-50.619%
2025-11-07	61.2400	61.5000	60.9200	61.5000	+6.864%	10	117	-53.333%
2025-11-04	57.9800	58.1600	57.5500	57.5500	+24.298%	45	122	-50.130%
2025-11-03	47.1500	47.1500	46.3000	46.3000	-0.108%	2	92	-38.013%
2025-10-30	46.3000	46.3500	46.3000	46.3500	+0.542%	2	92	-38.080%
2025-10-29	46.3500	46.3500	44.2500	46.1000	+3.596%	50	91	-37.744%
2025-10-28	43.7500	44.5000	43.7500	44.5000	+6.740%	2	60	-35.506%
2025-10-20	41.3000	41.6900	41.3000	41.6900	-1.906%	2	59	-31.159%
2025-10-17	42.5000	42.5000	42.5000	42.5000	+9.423%	20	58	-32.471%
2025-10-06	38.8400	38.8400	38.8400	38.8400	+15.837%	10	44	-26.107%
2025-09-15	33.5300	33.5300	33.5300	33.5300	+17.443%	1	34	-14.405%
2025-09-02	28.5500	28.5500	28.5500	28.5500	-24.967%	25	35	+0.525%
2025-08-15	38.0500	38.0500	38.0500	38.0500	+2.285%	1	13	-24.573%
2025-08-13	37.2000	37.2000	37.2000	37.2000	-4.981%	1	12	-22.849%
2025-08-12	39.1500	39.1500	39.1500	39.1500	-7.556%	1	11	-26.692%
2025-08-08	42.3500	42.3500	42.3500	42.3500	+2.916%	1	10	-32.231%
2025-08-07	41.1000	41.1500	41.1000	41.1500	+11.216%	2	9	-30.255%
2025-07-29	37.0000	37.0000	37.0000	37.0000	+12.291%	1	9	-22.432%
2025-07-22	32.9500	32.9500	32.9500	32.9500	-6.657%	1	9	-12.898%
2025-07-16	35.5500	35.5500	35.3000	35.3000	-1.808%	3	8	-18.697%
2025-07-15	35.9500	35.9500	35.9500	35.9500	+1.439%	1	5	-20.167%
2025-07-14	35.3200	35.4400	35.3200	35.4400	-0.645%	2	4	-19.018%
2025-07-11	36.6800	36.6800	35.6700	35.6700	-8.632%	6	4	-19.540%
2025-07-08	39.0400	39.0400	39.0400	39.0400	-5.905%	2	3	-26.486%
2025-06-30	41.4900	41.4900	41.4900	41.4900	-6.131%	4	5	-30.827%
2025-06-27	44.2000	44.2000	44.2000	44.2000	0.000%	1	1	-35.068%