Dark

RCL20261218P210
RCL Dec 18 2026 210.00 Put (RCL261218P00210000)
option OPRA

EOD

Sep 24, 2026

8.10-25.000%(-2.70)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.0000	8.5000	8.0000	8.1000	-25.000%	53	391	0.000%
2026-09-23	9.5000	12.5000	9.5000	10.8000	+27.059%	112	368	-25.000%
2026-09-22	5.0000	9.5000	4.6500	8.5000	+57.407%	22	369	-4.706%
2026-09-21	5.9000	5.9000	5.4000	5.4000	-3.571%	67	375	+50.000%
2026-09-17	5.4000	5.6000	5.4000	5.6000	+2.564%	11	376	+44.643%
2026-09-16	5.8000	5.8000	5.4600	5.4600	-13.196%	65	376	+48.352%
2026-09-15	5.8000	6.2900	5.8000	6.2900	+16.481%	3	322	+28.776%
2026-09-14	5.4000	5.4000	5.4000	5.4000	0.000%	1	320	+50.000%
2026-09-10	5.3800	5.4000	5.3800	5.4000	+4.854%	2	320	+50.000%
2026-09-09	5.2000	5.2000	5.1500	5.1500	+19.767%	19	318	+57.282%
2026-09-08	4.3000	4.3000	4.3000	4.3000	0.000%	1	299	+88.372%
2026-09-02	4.3000	4.3000	4.3000	4.3000	-14.000%	1	299	+88.372%
2026-09-01	5.0000	5.0000	5.0000	5.0000	+69.492%	1	299	+62.000%
2026-08-25	3.0500	3.0500	2.9500	2.9500	-7.813%	3	299	+174.576%
2026-08-21	3.2000	3.2000	3.2000	3.2000	+16.364%	1	299	+153.125%
2026-08-18	2.7500	2.7500	2.7500	2.7500	+3.774%	1	300	+194.545%
2026-08-17	2.6500	2.6500	2.6500	2.6500	-28.378%	1	299	+205.660%
2026-08-10	3.7000	3.7000	3.7000	3.7000	+19.355%	3	299	+118.919%
2026-08-05	3.1000	3.1000	3.1000	3.1000	-28.241%	10	301	+161.290%
2026-07-28	5.5000	5.5000	4.3200	4.3200	-43.603%	4	301	+87.500%
2026-07-21	8.3000	8.3000	7.6600	7.6600	-7.933%	2	297	+5.744%
2026-07-17	8.3200	8.3200	8.3200	8.3200	+9.474%	1	296	-2.644%
2026-07-13	7.6000	7.6000	7.6000	7.6000	-22.449%	1	295	+6.579%
2026-07-08	9.8400	9.8400	9.8000	9.8000	-1.010%	2	295	-17.347%
2026-07-07	9.3000	9.9000	9.3000	9.9000	+43.478%	2	297	-18.182%
2026-07-01	6.9000	6.9000	6.9000	6.9000	+7.813%	1	297	+17.391%
2026-06-29	6.4000	6.4000	6.4000	6.4000	+2.564%	2	297	+26.563%
2026-06-25	5.8000	6.2400	5.8000	6.2400	-5.740%	7	297	+29.808%
2026-06-24	6.6200	6.6200	6.6200	6.6200	-10.541%	2	298	+22.356%
2026-06-22	7.4000	7.4000	7.4000	7.4000	0.000%	1	300	+9.459%
2026-06-18	7.4000	7.4000	7.4000	7.4000	-7.500%	1	299	+9.459%
2026-06-17	7.8000	8.1700	7.8000	8.0000	-7.407%	9	299	+1.250%
2026-06-15	8.6400	8.6400	8.6400	8.6400	-32.500%	1	299	-6.250%
2026-06-09	12.8000	12.8000	12.8000	12.8000	-6.909%	3	299	-36.719%
2026-06-08	13.7500	13.7500	13.7500	13.7500	+10.000%	10	296	-41.091%
2026-06-05	11.4000	12.5000	11.1000	12.5000	+8.696%	29	286	-35.200%
2026-06-04	11.6000	11.8000	11.5000	11.5000	-10.853%	8	265	-29.565%
2026-05-29	13.0000	13.0000	12.9000	12.9000	-14.000%	9	257	-37.209%
2026-05-27	14.4600	15.5000	14.4600	15.0000	-31.818%	19	248	-46.000%
2026-05-19	20.5000	22.0000	20.5000	22.0000	+19.891%	3	233	-63.182%
2026-05-18	16.8000	18.3500	16.8000	18.3500	+7.941%	2	230	-55.858%
2026-05-15	16.8000	17.0000	16.5000	17.0000	+7.595%	10	230	-52.353%
2026-05-14	15.5000	15.8000	15.3000	15.8000	-5.389%	78	225	-48.734%
2026-05-13	16.5000	16.7000	16.5000	16.7000	-3.188%	6	116	-51.497%
2026-05-12	17.5000	17.7000	17.0000	17.2500	+24.101%	121	116	-53.043%
2026-05-08	13.7000	13.9000	13.7000	13.9000	+6.923%	7	116	-41.727%
2026-05-07	13.1000	13.1000	13.0000	13.0000	-26.429%	2	109	-37.692%
2026-05-05	17.1000	17.7000	17.1000	17.6700	-2.376%	61	109	-54.160%
2026-05-04	17.0000	18.1000	17.0000	18.1000	-7.179%	5	51	-55.249%
2026-04-29	20.2000	20.2000	19.5000	19.5000	+3.175%	3	50	-58.462%
2026-04-24	18.9000	18.9000	18.9000	18.9000	+9.884%	1	49	-57.143%
2026-04-16	17.2000	17.2000	17.2000	17.2000	+13.907%	1	49	-52.907%
2026-04-15	15.1000	15.1000	15.1000	15.1000	-0.658%	4	48	-46.358%
2026-04-14	15.2000	15.2000	15.2000	15.2000	-11.628%	5	44	-46.711%
2026-04-13	17.1000	17.2000	17.1000	17.2000	+13.158%	4	39	-52.907%
2026-04-08	14.1000	15.2000	14.1000	15.2000	-24.000%	2	38	-46.711%
2026-04-07	20.0000	20.0000	20.0000	20.0000	+12.676%	1	38	-59.500%
2026-03-24	17.8000	17.8000	17.7000	17.7500	-12.562%	4	37	-54.366%
2026-03-13	20.3000	20.3000	20.3000	20.3000	+9.140%	3	33	-60.099%
2026-03-06	18.6000	18.6000	18.6000	18.6000	+51.837%	2	33	-56.452%
2026-02-23	12.2500	12.2500	12.2500	12.2500	+22.500%	1	35	-33.878%
2026-02-13	10.0000	10.0000	10.0000	10.0000	+25.000%	2	32	-19.000%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+1.911%	1	32	+1.250%
2026-02-06	8.0000	8.0000	7.8500	7.8500	-11.299%	2	31	+3.185%
2026-02-05	8.8500	8.8500	8.8500	8.8500	-2.210%	3	30	-8.475%
2026-02-04	9.0500	9.0500	9.0500	9.0500	+14.702%	4	30	-10.497%
2026-01-30	7.8900	7.8900	7.8900	7.8900	-3.190%	1	30	+2.662%
2026-01-29	8.1500	8.1500	8.1500	8.1500	-36.576%	3	29	-0.613%
2026-01-27	12.8500	12.8500	12.8500	12.8500	0.000%	4	29	-36.965%
2026-01-26	12.8500	12.8500	12.8500	12.8500	-5.861%	1	25	-36.965%
2026-01-23	13.5000	13.6500	13.5000	13.6500	-11.364%	10	24	-40.659%
2026-01-16	15.4000	15.4000	15.4000	15.4000	+28.333%	4	10	-47.403%
2026-01-13	12.0000	12.0000	12.0000	12.0000	+3.004%	1	10	-32.500%
2026-01-12	11.6000	11.6500	11.6000	11.6500	+4.955%	5	9	-30.472%
2026-01-08	11.1000	11.1000	11.1000	11.1000	-10.484%	2	6	-27.027%
2026-01-06	12.9000	12.9400	12.4000	12.4000	-12.057%	3	6	-34.677%
2026-01-05	14.1000	14.1000	14.1000	14.1000	+5.618%	1	4	-42.553%
2025-12-19	13.3000	13.3500	13.3000	13.3500	-8.121%	2	4	-39.326%
2025-12-16	14.5300	14.5300	14.5300	14.5300	-3.133%	1	2	-44.253%
2025-12-11	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-46.000%