Dark

RCL20261218P230
RCL Dec 18 2026 230.00 Put (RCL261218P00230000)
option OPRA

EOD

Sep 24, 2026

15.50-24.020%(-4.90)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.8000	17.8000	15.5000	15.5000	-24.020%	14	252	0.000%
2026-09-23	19.5000	21.7700	19.5000	20.4000	+21.429%	27	248	-24.020%
2026-09-22	9.9000	17.8000	9.1700	16.8000	+57.009%	84	233	-7.738%
2026-09-21	11.4000	11.4000	10.7000	10.7000	-11.570%	47	167	+44.860%
2026-09-18	11.6000	12.1000	11.6000	12.1000	+11.009%	4	189	+28.099%
2026-09-17	11.0000	11.0000	10.6000	10.9000	-4.386%	10	192	+42.202%
2026-09-16	11.4000	11.4000	11.4000	11.4000	-3.390%	2	191	+35.965%
2026-09-15	11.3000	11.8000	11.3000	11.8000	+13.790%	13	192	+31.356%
2026-09-14	10.2000	11.1000	10.2000	10.3700	+13.956%	18	195	+49.470%
2026-09-11	9.5000	9.5000	9.1000	9.1000	-12.247%	8	185	+70.330%
2026-09-10	10.3700	10.3700	10.3700	10.3700	+1.667%	1	186	+49.470%
2026-09-09	10.1000	10.2000	9.8000	10.2000	+14.607%	3	186	+51.961%
2026-09-08	8.6600	8.9000	8.6600	8.9000	-0.559%	4	188	+74.157%
2026-09-04	8.9000	8.9500	8.9000	8.9500	+0.562%	6	194	+73.184%
2026-09-03	9.1000	9.1000	8.7000	8.9000	+0.565%	7	194	+74.157%
2026-09-02	8.8500	8.8500	8.8500	8.8500	-2.747%	1	197	+75.141%
2026-09-01	8.7000	9.2500	8.7000	9.1000	+94.444%	5	197	+70.330%
2026-08-19	4.6800	4.6800	4.6800	4.6800	+4.000%	10	198	+231.197%
2026-08-14	4.7000	4.7000	4.5000	4.5000	-15.094%	7	188	+244.444%
2026-08-10	5.3000	5.3000	5.3000	5.3000	+10.417%	3	193	+192.453%
2026-08-06	4.8000	4.8000	4.8000	4.8000	-2.041%	1	193	+222.917%
2026-08-05	4.9000	4.9000	4.9000	4.9000	-10.909%	1	192	+216.327%
2026-08-04	5.5000	5.5000	5.5000	5.5000	-5.172%	6	192	+181.818%
2026-08-03	5.8000	5.8000	5.8000	5.8000	-17.143%	10	195	+167.241%
2026-07-28	6.9600	7.2500	6.9600	7.0000	-38.053%	4	198	+121.429%
2026-07-27	11.3500	11.3500	11.3000	11.3000	+0.803%	3	199	+37.168%
2026-07-24	11.2100	11.2100	11.2100	11.2100	-5.401%	1	199	+38.269%
2026-07-21	12.0000	12.0000	11.8500	11.8500	-5.952%	7	199	+30.802%
2026-07-20	12.6000	12.6000	12.6000	12.6000	+8.621%	1	200	+23.016%
2026-07-17	11.6000	11.6000	11.6000	11.6000	0.000%	1	201	+33.621%
2026-07-13	11.4000	11.6000	11.4000	11.6000	-10.078%	12	201	+33.621%
2026-07-09	12.9000	12.9000	12.9000	12.9000	-11.034%	1	213	+20.155%
2026-07-08	14.5000	14.5000	14.5000	14.5000	-2.685%	1	214	+6.897%
2026-07-07	15.0000	15.0000	14.7000	14.9000	+24.167%	22	215	+4.027%
2026-07-02	12.0000	12.0000	12.0000	12.0000	+27.660%	1	210	+29.167%
2026-06-29	9.4000	9.4000	9.4000	9.4000	-21.008%	4	210	+64.894%
2026-06-17	11.3000	11.9000	11.3000	11.9000	-30.000%	2	208	+30.252%
2026-06-11	17.0000	17.0000	17.0000	17.0000	-19.431%	1	208	-8.824%
2026-06-10	19.2900	21.1000	19.2900	21.1000	+6.030%	20	209	-26.540%
2026-06-08	19.6500	19.9000	19.6500	19.9000	+13.068%	2	197	-22.111%
2026-06-05	16.4000	17.6000	16.4000	17.6000	+13.548%	6	197	-11.932%
2026-06-04	16.6000	16.6000	15.5000	15.5000	-7.186%	12	191	0.000%
2026-06-03	16.3000	16.8000	16.3000	16.7000	+3.086%	3	183	-7.186%
2026-06-02	16.6000	16.6000	16.2000	16.2000	-5.263%	3	180	-4.321%
2026-06-01	19.3000	19.3000	17.1000	17.1000	-6.044%	2	180	-9.357%
2026-05-29	18.0800	18.2000	18.0800	18.2000	-7.143%	2	179	-14.835%
2026-05-28	19.6000	19.6000	19.6000	19.6000	-6.667%	1	178	-20.918%
2026-05-27	20.6200	21.0000	20.6200	21.0000	-18.033%	3	177	-26.190%
2026-05-22	25.6200	25.6200	25.6200	25.6200	+2.892%	1	177	-39.500%
2026-05-21	25.0000	25.1000	24.9000	24.9000	-13.841%	4	176	-37.751%
2026-05-20	33.2000	33.2000	28.9000	28.9000	+14.501%	4	176	-46.367%
2026-05-18	22.5000	25.2400	22.4000	25.2400	+14.727%	6	169	-38.590%
2026-05-14	20.5000	22.0000	20.5000	22.0000	-5.579%	3	169	-29.545%
2026-05-13	23.3000	23.3000	23.3000	23.3000	+1.747%	1	167	-33.476%
2026-05-11	22.8000	24.0000	22.8000	22.9000	+10.628%	8	167	-32.314%
2026-05-08	20.7000	20.7000	20.7000	20.7000	+10.695%	2	163	-25.121%
2026-05-07	18.0000	18.7000	17.7000	18.7000	+3.889%	22	164	-17.112%
2026-05-06	19.6000	19.8000	18.0000	18.0000	-28.571%	10	159	-13.889%
2026-05-04	23.5000	25.2000	23.3000	25.2000	+10.526%	112	156	-38.492%
2026-05-01	23.1000	23.2000	22.8000	22.8000	+7.446%	6	40	-32.018%
2026-04-30	21.4000	21.4000	20.5000	21.2200	-22.555%	8	40	-26.956%
2026-04-29	28.2000	28.2000	27.4000	27.4000	+7.451%	12	36	-43.431%
2026-04-27	25.5000	25.5000	25.5000	25.5000	-3.042%	2	29	-39.216%
2026-04-24	26.3000	26.3000	26.3000	26.3000	+37.696%	1	29	-41.065%
2026-04-17	19.1000	19.1000	19.1000	19.1000	-16.957%	1	30	-18.848%
2026-04-16	23.0000	23.0000	23.0000	23.0000	+6.828%	1	30	-32.609%
2026-04-15	21.3000	21.5300	21.3000	21.5300	-2.136%	2	29	-28.007%
2026-04-13	22.0000	22.0000	22.0000	22.0000	-10.931%	1	27	-29.545%
2026-04-02	24.7000	24.7000	24.7000	24.7000	-6.616%	1	28	-37.247%
2026-03-31	26.8000	26.8000	26.4500	26.4500	-3.467%	2	28	-41.399%
2026-03-27	27.4000	27.4000	27.4000	27.4000	+16.844%	1	27	-43.431%
2026-03-25	23.4500	23.4500	23.4500	23.4500	-16.100%	1	26	-33.902%
2026-03-20	27.8000	27.9500	27.8000	27.9500	+18.684%	9	26	-44.544%
2026-03-17	23.5500	23.5500	23.5500	23.5500	-13.035%	1	25	-34.183%
2026-03-13	27.0700	27.0800	27.0700	27.0800	+43.966%	3	24	-42.762%
2026-03-04	18.8100	18.8100	18.8100	18.8100	+25.819%	1	25	-17.597%
2026-02-19	14.9500	14.9500	14.9500	14.9500	+31.718%	1	25	+3.679%
2026-02-03	11.0000	11.3500	11.0000	11.3500	-3.895%	5	25	+36.564%
2026-01-29	11.8100	11.8100	11.8100	11.8100	-28.119%	1	24	+31.245%
2026-01-28	16.4300	16.4300	16.4300	16.4300	-11.667%	1	24	-5.660%
2026-01-22	19.1500	19.1500	18.6000	18.6000	-11.429%	10	24	-16.667%
2026-01-21	21.0000	21.0000	21.0000	21.0000	+1.695%	4	14	-26.190%
2026-01-14	20.6500	20.6500	20.6500	20.6500	+35.855%	3	10	-24.939%
2026-01-08	15.2000	15.2000	15.2000	15.2000	-13.341%	1	7	+1.974%
2026-01-06	17.5400	17.5400	17.5400	17.5400	-4.414%	1	7	-11.631%
2025-12-24	18.3500	18.3500	18.3500	18.3500	-2.910%	4	4	-15.531%
2025-12-18	18.9000	18.9000	18.9000	18.9000	-3.915%	1	4	-17.989%
2025-12-17	19.6700	19.6700	19.6700	19.6700	-1.650%	1	4	-21.200%
2025-12-15	20.0000	20.0000	20.0000	20.0000	-24.242%	1	3	-22.500%
2025-11-28	26.2000	26.4000	26.2000	26.4000	+1.538%	2	3	-41.288%
2025-11-26	26.1000	26.1000	26.0000	26.0000	-14.191%	2	1	-40.385%
2025-11-17	30.3000	30.3000	30.3000	30.3000	0.000%	1	1	-48.845%