Dark

RCL20261218P200
RCL Dec 18 2026 200.00 Put (RCL261218P00200000)
option OPRA

EOD

Sep 24, 2026

5.80-23.684%(-1.80)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.3000	6.8000	5.4000	5.8000	-23.684%	37	390	0.000%
2026-09-23	8.9000	9.1000	7.5000	7.6000	+27.303%	125	405	-23.684%
2026-09-22	5.1000	6.8000	5.1000	5.9700	+65.833%	72	327	-2.848%
2026-09-21	3.6000	3.6000	3.6000	3.6000	-17.620%	10	273	+61.111%
2026-09-18	4.1100	4.4000	4.1100	4.3700	+4.048%	109	281	+32.723%
2026-09-17	4.2000	4.2000	4.2000	4.2000	+7.692%	1	333	+38.095%
2026-09-16	3.9000	3.9000	3.9000	3.9000	+2.632%	5	333	+48.718%
2026-09-14	3.8500	3.8500	3.8000	3.8000	+26.667%	2	328	+52.632%
2026-09-11	3.0000	3.0000	3.0000	3.0000	-4.762%	1	328	+93.333%
2026-09-02	3.1500	3.1500	3.1500	3.1500	+1.942%	1	327	+84.127%
2026-09-01	3.0900	3.0900	3.0900	3.0900	+31.489%	1	327	+87.702%
2026-08-27	2.3500	2.3500	2.3500	2.3500	+4.444%	1	327	+146.809%
2026-08-24	2.2500	2.2500	2.2500	2.2500	+12.500%	1	327	+157.778%
2026-08-20	2.0700	2.0700	2.0000	2.0000	-17.012%	2	326	+190.000%
2026-08-07	2.5600	2.5600	2.4100	2.4100	-30.347%	2	325	+140.664%
2026-07-28	3.5000	3.5000	3.4000	3.4600	-52.732%	12	325	+67.630%
2026-07-09	7.3200	7.3200	7.3200	7.3200	-3.684%	2	317	-20.765%
2026-07-07	7.6000	7.6000	7.6000	7.6000	+10.465%	1	317	-23.684%
2026-07-06	6.8800	6.8800	6.8800	6.8800	+14.667%	2	317	-15.698%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+20.000%	2	317	-3.333%
2026-07-01	5.0000	5.0000	5.0000	5.0000	0.000%	1	317	+16.000%
2026-06-29	5.1000	5.2000	5.0000	5.0000	+2.669%	9	316	+16.000%
2026-06-26	4.8700	4.8700	4.8700	4.8700	-3.373%	1	308	+19.097%
2026-06-25	4.7900	5.0400	4.7900	5.0400	-6.667%	4	308	+15.079%
2026-06-24	5.4000	5.4000	5.4000	5.4000	-15.625%	5	308	+7.407%
2026-06-23	8.6200	8.6200	6.4000	6.4000	+5.785%	16	308	-9.375%
2026-06-18	6.4500	6.4500	6.0500	6.0500	-0.820%	2	292	-4.132%
2026-06-17	6.1000	6.1000	6.1000	6.1000	-11.594%	1	292	-4.918%
2026-06-15	6.9000	6.9000	6.9000	6.9000	-36.406%	2	292	-15.942%
2026-06-08	10.8500	10.8500	10.8500	10.8500	+24.713%	1	292	-46.544%
2026-06-04	9.0000	9.0000	8.7000	8.7000	-9.186%	4	293	-33.333%
2026-06-03	9.5800	9.5800	9.5800	9.5800	-11.296%	4	294	-39.457%
2026-06-01	10.8000	10.8000	10.8000	10.8000	-2.703%	1	294	-46.296%
2026-05-29	11.2000	11.3000	11.1000	11.1000	-5.932%	7	294	-47.748%
2026-05-28	12.0000	12.0000	11.4000	11.8000	-7.813%	14	287	-50.847%
2026-05-27	12.3500	13.0000	12.3500	12.8000	-5.185%	3	286	-54.688%
2026-05-26	14.0000	14.0000	13.5000	13.5000	-11.184%	4	285	-57.037%
2026-05-22	15.3000	15.5000	15.2000	15.2000	-9.524%	9	286	-61.842%
2026-05-21	18.1000	18.1000	16.8000	16.8000	-5.085%	101	283	-65.476%
2026-05-20	20.4900	21.0000	17.6200	17.7000	+1.143%	20	283	-67.232%
2026-05-19	18.3800	18.3800	17.5000	17.5000	+13.784%	82	86	-66.857%
2026-05-18	13.0000	15.3800	13.0000	15.3800	+12.263%	9	86	-62.289%
2026-05-15	14.0000	14.0000	13.7000	13.7000	+6.202%	6	86	-57.664%
2026-05-14	12.4200	12.9000	12.4200	12.9000	-7.857%	5	75	-55.039%
2026-05-13	15.0000	15.0000	13.7000	14.0000	-2.778%	19	77	-58.571%
2026-05-12	14.9000	14.9000	14.3000	14.4000	+6.667%	7	77	-59.722%
2026-05-11	14.2000	14.2000	13.5000	13.5000	+21.622%	3	77	-57.037%
2026-05-06	11.7900	11.7900	11.0000	11.1000	-24.949%	13	75	-47.748%
2026-05-04	15.0000	15.0000	14.7900	14.7900	+5.643%	7	76	-60.784%
2026-05-01	13.2000	14.0000	13.1000	14.0000	-3.448%	43	69	-58.571%
2026-04-30	13.5000	14.5000	13.5000	14.5000	-12.651%	41	69	-60.000%
2026-04-28	16.6000	16.6000	16.6000	16.6000	+6.070%	2	41	-65.060%
2026-04-27	15.6500	15.6500	15.6500	15.6500	-2.188%	1	43	-62.939%
2026-04-23	16.0000	16.0000	16.0000	16.0000	+6.667%	1	42	-63.750%
2026-04-22	15.0000	15.0000	14.7000	15.0000	+13.208%	3	41	-61.333%
2026-04-20	13.2600	13.2600	13.2500	13.2500	-11.667%	2	40	-56.226%
2026-04-16	14.1000	15.0000	14.1000	15.0000	+16.279%	4	38	-61.333%
2026-04-15	12.9000	12.9000	12.9000	12.9000	-3.008%	1	34	-55.039%
2026-04-14	13.1000	13.3000	13.1000	13.3000	-7.639%	7	35	-56.391%
2026-04-09	14.4000	14.4000	14.4000	14.4000	+4.348%	1	31	-59.722%
2026-04-08	13.6000	13.8000	13.6000	13.8000	-22.776%	5	31	-57.971%
2026-03-27	17.8700	17.8700	17.8700	17.8700	+23.668%	7	31	-67.543%
2026-03-23	15.9100	15.9100	14.4500	14.4500	-11.567%	2	26	-59.862%
2026-03-20	16.3400	16.3400	16.3400	16.3400	+0.554%	1	27	-64.504%
2026-03-18	16.2500	16.2500	16.2500	16.2500	+14.035%	5	27	-64.308%
2026-03-17	16.6500	16.6500	14.2500	14.2500	-18.803%	4	22	-59.298%
2026-03-12	17.5500	17.5500	17.5500	17.5500	+16.766%	1	19	-66.952%
2026-03-10	13.8100	15.0300	13.3500	15.0300	-6.063%	4	18	-61.411%
2026-03-06	14.9600	16.0000	14.9600	16.0000	+33.333%	8	19	-63.750%
2026-03-02	12.0000	12.0000	12.0000	12.0000	+24.740%	1	18	-51.667%
2026-02-23	9.6200	9.6200	9.6200	9.6200	+5.137%	1	17	-39.709%
2026-02-19	9.1500	9.1500	9.1500	9.1500	+29.787%	1	17	-36.612%
2026-02-09	7.0500	7.0500	7.0500	7.0500	-39.640%	1	16	-17.730%
2026-01-21	11.6800	11.6800	11.6800	11.6800	-8.248%	1	15	-50.342%
2026-01-16	12.7300	12.7300	12.7300	12.7300	-0.313%	1	15	-54.438%
2026-01-14	12.7700	12.7700	12.7700	12.7700	+19.457%	1	15	-54.581%
2026-01-06	10.6900	10.6900	10.6900	10.6900	-14.137%	1	14	-45.744%
2025-12-31	12.4500	12.4500	12.4500	12.4500	+9.692%	1	12	-53.414%
2025-12-19	11.5000	11.7000	11.3500	11.3500	-14.015%	4	12	-48.899%
2025-12-11	13.2000	13.2000	13.2000	13.2000	-28.649%	1	10	-56.061%
2025-12-08	18.5000	18.5000	18.5000	18.5000	+19.509%	5	10	-68.649%
2025-12-03	15.4800	15.4800	15.4800	15.4800	-7.582%	1	5	-62.532%
2025-12-02	16.7500	16.7500	16.7500	16.7500	-13.437%	1	5	-65.373%
2025-11-18	19.3500	19.3500	19.3500	19.3500	+2.926%	4	5	-70.026%
2025-11-17	18.8000	18.8000	18.8000	18.8000	0.000%	1	1	-69.149%