Dark

RCL20261218P220
RCL Dec 18 2026 220.00 Put (RCL261218P00220000)
option OPRA

EOD

Sep 24, 2026

12.00-18.809%(-2.78)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.1300	13.3000	10.9900	12.0000	-18.809%	15	7,067	0.000%
2026-09-23	12.0000	17.1000	12.0000	14.7800	+11.970%	7,041	7,068	-18.809%
2026-09-22	6.1000	13.5000	6.1000	13.2000	+71.429%	30	232	-9.091%
2026-09-21	8.3700	8.6000	7.7000	7.7000	-12.599%	24	210	+55.844%
2026-09-18	8.9000	8.9000	8.5000	8.8100	+19.377%	6	213	+36.209%
2026-09-16	8.3300	8.4000	7.3800	7.3800	-15.657%	5	213	+62.602%
2026-09-15	8.7500	8.7500	8.7500	8.7500	+13.636%	2	213	+37.143%
2026-09-14	7.5000	7.7000	7.5000	7.7000	+14.925%	100	211	+55.844%
2026-09-11	6.7000	6.7000	6.7000	6.7000	-7.586%	1	295	+79.104%
2026-09-09	7.1000	7.4000	7.1000	7.2500	+16.559%	17	296	+65.517%
2026-09-08	6.3000	6.7000	6.2200	6.2200	-4.308%	12	295	+92.926%
2026-09-04	6.5000	6.5000	6.5000	6.5000	0.000%	14	319	+84.615%
2026-09-03	7.0600	7.1300	6.4000	6.5000	+27.451%	6	319	+84.615%
2026-08-31	5.8800	5.8800	5.1000	5.1000	+13.333%	3	319	+135.294%
2026-08-27	4.5000	4.5000	4.5000	4.5000	+4.651%	1	318	+166.667%
2026-08-25	4.3000	4.3000	4.3000	4.3000	+7.500%	2	317	+179.070%
2026-08-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	317	+200.000%
2026-08-18	4.0000	4.0000	4.0000	4.0000	+7.817%	8	316	+200.000%
2026-08-07	3.7100	3.7100	3.7100	3.7100	-13.721%	1	324	+223.450%
2026-08-04	4.3000	4.3000	4.3000	4.3000	-21.818%	5	323	+179.070%
2026-07-30	5.5000	5.5000	5.5000	5.5000	+2.421%	1	323	+118.182%
2026-07-29	5.3700	5.3700	5.3700	5.3700	-23.286%	10	322	+123.464%
2026-07-28	7.0000	7.0000	7.0000	7.0000	-23.077%	1	317	+71.429%
2026-07-24	8.1000	9.6500	8.1000	9.1000	-5.208%	11	318	+31.868%
2026-07-22	9.6000	9.6000	9.6000	9.6000	-0.826%	1	319	+25.000%
2026-07-21	9.6800	9.6800	9.6800	9.6800	+4.649%	5	318	+23.967%
2026-07-16	9.2500	9.2500	9.2500	9.2500	-11.058%	1	318	+29.730%
2026-07-14	10.4000	10.4000	10.4000	10.4000	-4.587%	1	319	+15.385%
2026-07-10	10.9000	10.9000	10.9000	10.9000	+3.810%	2	318	+10.092%
2026-07-09	11.4600	11.4600	10.5000	10.5000	-13.509%	2	316	+14.286%
2026-07-08	12.1400	12.1400	12.1400	12.1400	+0.331%	1	318	-1.153%
2026-07-07	12.1000	12.1000	12.1000	12.1000	+53.165%	1	317	-0.826%
2026-06-30	7.8000	7.9000	7.8000	7.9000	+1.282%	11	318	+51.899%
2026-06-29	7.8000	7.8000	7.8000	7.8000	-2.500%	2	321	+53.846%
2026-06-26	8.0000	8.0000	8.0000	8.0000	+11.732%	2	319	+50.000%
2026-06-25	7.1600	7.1600	7.1600	7.1600	-24.233%	4	319	+67.598%
2026-06-23	9.4500	9.4500	9.4500	9.4500	+9.884%	1	315	+26.984%
2026-06-22	8.6000	8.6000	8.6000	8.6000	-8.898%	2	314	+39.535%
2026-06-16	9.4400	9.4400	9.4400	9.4400	-6.070%	1	312	+27.119%
2026-06-15	10.0500	10.0500	10.0500	10.0500	-22.692%	1	312	+19.403%
2026-06-12	14.2000	14.2000	13.0000	13.0000	-23.122%	2	312	-7.692%
2026-06-10	16.6900	16.9100	16.4000	16.9100	+3.110%	4	312	-29.036%
2026-06-08	16.4000	16.4000	16.4000	16.4000	+10.067%	1	310	-26.829%
2026-06-05	13.5000	14.9000	13.5000	14.9000	+7.194%	3	310	-19.463%
2026-06-04	13.9000	13.9000	13.8000	13.9000	-3.472%	4	308	-13.669%
2026-06-03	14.0000	14.4000	14.0000	14.4000	-6.494%	3	304	-16.667%
2026-06-01	16.3400	16.3400	15.4000	15.4000	+1.316%	2	301	-22.078%
2026-05-29	16.2000	16.2000	15.2000	15.2000	-6.748%	4	301	-21.053%
2026-05-28	16.6000	16.6000	16.3000	16.3000	-5.780%	2	298	-26.380%
2026-05-27	17.3000	17.3000	17.2000	17.3000	-20.569%	4	296	-30.636%
2026-05-22	21.7800	21.7800	21.7800	21.7800	-4.891%	1	296	-44.904%
2026-05-20	28.3000	29.0900	22.9000	22.9000	-7.287%	3	296	-47.598%
2026-05-19	25.8500	25.8500	24.7000	24.7000	+12.785%	36	264	-51.417%
2026-05-18	19.7000	21.9000	19.7000	21.9000	+9.500%	20	264	-45.205%
2026-05-15	20.1000	20.2000	19.7000	20.0000	+5.263%	10	264	-40.000%
2026-05-14	18.4000	19.0000	18.4000	19.0000	-4.523%	14	267	-36.842%
2026-05-13	19.9000	19.9000	19.9000	19.9000	-5.687%	3	258	-39.698%
2026-05-12	21.1000	21.1000	21.1000	21.1000	+8.763%	3	258	-43.128%
2026-05-11	18.3000	20.4000	18.3000	19.4000	+10.227%	10	258	-38.144%
2026-05-08	16.3000	17.6000	16.2000	17.6000	+13.548%	12	249	-31.818%
2026-05-07	15.5000	15.6000	15.0000	15.5000	-1.899%	15	240	-22.581%
2026-05-06	15.8000	15.8000	15.8000	15.8000	-20.603%	2	226	-24.051%
2026-05-05	20.2000	20.2000	19.9000	19.9000	-6.573%	13	226	-39.698%
2026-05-04	20.1000	21.3000	20.1000	21.3000	+18.862%	5	213	-43.662%
2026-04-30	17.9200	17.9200	17.9200	17.9200	-25.021%	1	209	-33.036%
2026-04-29	24.2000	24.2000	23.9000	23.9000	+5.705%	4	209	-49.791%
2026-04-27	22.6100	22.6100	22.6100	22.6100	+3.716%	1	209	-46.926%
2026-04-23	22.0000	22.0000	21.8000	21.8000	+2.347%	101	208	-44.954%
2026-04-22	21.3000	21.3000	21.3000	21.3000	+4.926%	2	107	-43.662%
2026-04-16	20.0000	20.4000	20.0000	20.3000	+14.689%	9	105	-40.887%
2026-04-15	18.3200	18.3200	17.7000	17.7000	-8.290%	4	99	-32.203%
2026-04-13	20.0000	20.0000	19.3000	19.3000	-5.854%	6	96	-37.824%
2026-04-09	20.5000	20.5000	20.5000	20.5000	+10.811%	5	90	-41.463%
2026-04-08	18.0000	18.5000	18.0000	18.5000	-2.632%	23	85	-35.135%
2026-04-01	19.0000	19.0000	19.0000	19.0000	-9.524%	8	63	-36.842%
2026-03-31	23.2000	23.2000	21.0000	21.0000	+1.695%	2	55	-42.857%
2026-03-24	20.6500	20.6500	20.6500	20.6500	+6.170%	1	53	-41.889%
2026-03-17	19.9000	19.9500	19.4500	19.4500	-4.657%	16	52	-38.303%
2026-03-11	20.5000	20.5000	20.4000	20.4000	+18.605%	3	37	-41.176%
2026-03-03	17.2000	17.2000	17.2000	17.2000	+28.839%	1	36	-30.233%
2026-02-27	13.2000	13.3500	13.2000	13.3500	+5.952%	4	36	-10.112%
2026-02-24	12.6000	12.6000	12.6000	12.6000	-12.195%	3	36	-4.762%
2026-02-23	13.9000	14.3500	13.9000	14.3500	+7.090%	27	36	-16.376%
2026-02-19	13.4000	13.4000	13.4000	13.4000	+38.144%	1	11	-10.448%
2026-02-05	9.7000	9.7000	9.7000	9.7000	+10.227%	1	11	+23.711%
2026-01-29	8.8000	8.8000	8.8000	8.8000	-45.171%	1	11	+36.364%
2026-01-23	16.0500	16.0500	16.0500	16.0500	+1.582%	4	10	-25.234%
2026-01-22	15.8000	15.8000	15.8000	15.8000	+4.290%	1	10	-24.051%
2026-01-13	15.1500	15.1500	15.1500	15.1500	+0.331%	4	9	-20.792%
2026-01-06	15.1000	15.1000	15.1000	15.1000	-3.514%	2	5	-20.530%
2025-12-19	15.6500	15.6500	15.6500	15.6500	-9.012%	1	3	-23.323%
2025-12-15	17.2000	17.2000	17.2000	17.2000	0.000%	2	2	-30.233%