Dark

RCL20261218P240
RCL Dec 18 2026 240.00 Put (RCL261218P00240000)
option OPRA

EOD

Sep 24, 2026

21.11-17.020%(-4.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.6000	22.6000	21.1100	21.1100	-17.020%	3	732	0.000%
2026-09-23	22.0000	27.8500	22.0000	25.4400	+20.341%	29	731	-17.020%
2026-09-22	12.7000	23.5000	12.7000	21.1400	+47.832%	35	736	-0.142%
2026-09-21	14.4000	14.4000	14.3000	14.3000	-10.063%	2	710	+47.622%
2026-09-18	16.5000	16.5000	15.9000	15.9000	+8.904%	7	710	+32.767%
2026-09-17	13.5000	14.6500	13.5000	14.6000	+7.353%	11	703	+44.589%
2026-09-16	14.4000	14.4000	13.5000	13.6000	-16.049%	71	692	+55.221%
2026-09-15	15.0000	16.2500	15.0000	16.2000	+13.366%	92	693	+30.309%
2026-09-14	14.3500	14.4100	14.1600	14.2900	+13.413%	190	603	+47.726%
2026-09-11	12.2000	12.7000	12.1000	12.6000	-4.545%	63	542	+67.540%
2026-09-09	13.2000	13.2000	13.2000	13.2000	+13.793%	1	529	+59.924%
2026-09-08	12.5000	12.5000	11.4000	11.6000	-1.277%	18	530	+81.983%
2026-09-04	11.9000	11.9000	11.7500	11.7500	-1.261%	3	541	+79.660%
2026-09-03	12.0000	12.3500	11.9000	11.9000	0.000%	10	541	+77.395%
2026-09-02	12.2000	12.2000	11.7000	11.9000	-4.800%	6	548	+77.395%
2026-09-01	12.1000	12.5000	11.7000	12.5000	+8.696%	259	555	+68.880%
2026-08-31	10.0000	11.5000	10.0000	11.5000	+49.351%	2	306	+83.565%
2026-08-25	7.6000	7.7000	7.6000	7.7000	+10.000%	2	304	+174.156%
2026-08-24	7.0000	7.0000	7.0000	7.0000	-12.500%	2	303	+201.571%
2026-08-21	8.0000	8.0000	8.0000	8.0000	+12.676%	1	302	+163.875%
2026-08-20	7.1000	7.1000	7.1000	7.1000	+10.938%	1	303	+197.324%
2026-08-19	6.5000	6.5000	6.4000	6.4000	-2.290%	3	302	+229.844%
2026-08-17	6.5500	6.5500	6.5500	6.5500	+2.344%	2	305	+222.290%
2026-08-14	6.4000	6.4000	6.4000	6.4000	-7.246%	4	305	+229.844%
2026-08-10	6.0000	6.9000	6.0000	6.9000	+11.290%	6	305	+205.942%
2026-08-07	6.3500	6.3500	6.2000	6.2000	-4.615%	2	300	+240.484%
2026-08-05	6.5000	6.5000	6.5000	6.5000	-9.722%	10	301	+224.769%
2026-08-03	7.2000	7.2000	7.2000	7.2000	-11.111%	1	294	+193.194%
2026-07-31	8.2300	8.2300	8.1000	8.1000	-2.410%	8	295	+160.617%
2026-07-30	8.3000	8.3000	8.3000	8.3000	-2.353%	2	288	+154.337%
2026-07-28	9.0500	9.0500	8.5000	8.5000	-30.725%	13	286	+148.353%
2026-07-27	12.2700	12.2700	12.2700	12.2700	-9.713%	1	278	+72.046%
2026-07-24	13.5900	13.5900	13.5900	13.5900	-15.590%	1	277	+55.335%
2026-07-23	16.1000	16.1000	16.1000	16.1000	+9.153%	1	277	+31.118%
2026-07-22	14.8000	14.8000	14.7500	14.7500	-2.961%	2	278	+43.119%
2026-07-20	16.5000	16.5000	15.2000	15.2000	+0.662%	3	278	+38.882%
2026-07-17	15.1200	15.1200	15.1000	15.1000	-3.205%	4	278	+39.801%
2026-07-06	15.6000	15.6000	15.6000	15.6000	+39.286%	1	279	+35.321%
2026-07-01	11.2000	11.2000	11.2000	11.2000	-1.754%	20	280	+88.482%
2026-06-30	11.4000	11.4000	11.4000	11.4000	+0.885%	2	260	+85.175%
2026-06-29	11.3000	11.3000	11.3000	11.3000	+2.727%	4	259	+86.814%
2026-06-25	11.0000	11.0000	11.0000	11.0000	-5.983%	2	259	+91.909%
2026-06-24	11.6800	11.7000	11.6300	11.7000	-20.946%	3	257	+80.427%
2026-06-23	18.0000	18.0000	14.8000	14.8000	+7.246%	2	259	+42.635%
2026-06-17	13.8000	13.8000	13.8000	13.8000	+12.469%	1	258	+52.971%
2026-06-16	12.5000	12.5000	12.2700	12.2700	-11.087%	9	258	+72.046%
2026-06-15	13.8000	13.8000	13.8000	13.8000	-24.176%	5	260	+52.971%
2026-06-12	18.6000	18.9000	17.8000	18.2000	-8.543%	10	260	+15.989%
2026-06-11	23.1000	23.1000	19.9000	19.9000	-17.496%	3	260	+6.080%
2026-06-10	24.1000	24.1200	24.1000	24.1200	+26.947%	9	261	-12.479%
2026-06-04	19.5000	19.5000	19.0000	19.0000	-4.040%	3	256	+11.105%
2026-06-03	19.8000	19.8000	19.8000	19.8000	+3.665%	1	257	+6.616%
2026-06-02	19.1000	19.1000	19.1000	19.1000	-4.975%	2	256	+10.524%
2026-06-01	21.6000	21.6000	20.1000	20.1000	-6.944%	13	257	+5.025%
2026-05-29	21.6000	21.6000	21.6000	21.6000	-4.636%	1	256	-2.269%
2026-05-28	22.6500	22.6500	22.6500	22.6500	-5.704%	1	255	-6.799%
2026-05-27	24.0200	24.0200	24.0200	24.0200	-18.851%	1	256	-12.115%
2026-05-22	30.4000	30.4500	29.3000	29.6000	-8.075%	29	255	-28.682%
2026-05-21	32.2000	32.2000	31.9000	32.2000	-0.617%	7	234	-34.441%
2026-05-20	36.2000	38.1800	32.4000	32.4000	-3.858%	13	234	-34.846%
2026-05-19	35.0000	35.5000	33.5700	33.7000	+13.087%	7	218	-37.359%
2026-05-18	26.4000	29.8000	26.4000	29.8000	+6.925%	9	218	-29.161%
2026-05-15	27.0000	27.8700	27.0000	27.8700	+6.782%	2	218	-24.255%
2026-05-14	26.1000	26.1000	26.1000	26.1000	-5.435%	1	209	-19.119%
2026-05-13	27.4000	27.6000	27.4000	27.6000	-3.158%	3	206	-23.514%
2026-05-12	29.1000	29.1000	28.5000	28.5000	+4.015%	2	206	-25.930%
2026-05-11	27.4000	27.4000	27.4000	27.4000	+22.870%	1	206	-22.956%
2026-05-08	22.6000	22.6000	22.3000	22.3000	+3.721%	2	205	-5.336%
2026-05-07	20.9000	21.6000	20.9000	21.5000	-9.740%	3	204	-1.814%
2026-05-06	23.8500	23.8500	23.8200	23.8200	-18.425%	2	201	-11.377%
2026-05-04	27.3000	29.2000	27.3000	29.2000	+8.148%	5	203	-27.705%
2026-05-01	27.0000	27.0000	27.0000	27.0000	+10.656%	2	197	-21.815%
2026-04-30	24.4000	24.4000	24.4000	24.4000	-23.270%	1	197	-13.484%
2026-04-29	32.5000	32.5000	31.8000	31.8000	+13.571%	6	197	-33.616%
2026-04-22	27.2000	28.0000	27.2000	28.0000	+25.673%	123	193	-24.607%
2026-04-17	21.8000	22.2800	21.8000	22.2800	-17.175%	3	70	-5.251%
2026-04-09	26.9000	26.9000	26.9000	26.9000	+5.490%	1	67	-21.524%
2026-04-08	25.0000	25.5000	25.0000	25.5000	-1.620%	5	66	-17.216%
2026-04-01	25.9200	25.9200	25.9200	25.9200	-9.529%	3	66	-18.557%
2026-03-31	28.6500	28.6500	28.6500	28.6500	+0.385%	1	69	-26.318%
2026-03-24	27.6000	28.5400	27.6000	28.5400	-5.340%	4	68	-26.034%
2026-03-18	30.1500	30.1500	30.1500	30.1500	+9.239%	3	68	-29.983%
2026-03-16	29.0000	29.0000	27.2500	27.6000	+7.602%	55	68	-23.514%
2026-03-10	25.6500	25.6500	25.6500	25.6500	-13.198%	40	63	-17.700%
2026-03-09	32.3000	32.3000	29.5500	29.5500	+11.932%	9	27	-28.562%
2026-03-06	28.1000	28.4000	26.4000	26.4000	+65.103%	5	27	-20.038%
2026-02-13	15.9900	15.9900	15.9900	15.9900	+19.775%	1	25	+32.020%
2026-02-11	12.5800	13.3500	12.5800	13.3500	+4.215%	3	25	+58.127%
2026-02-06	12.8100	12.8100	12.8100	12.8100	-7.509%	2	25	+64.793%
2026-02-04	13.8500	13.8500	13.8500	13.8500	-5.461%	2	23	+52.419%
2026-01-30	14.4700	14.9500	14.4700	14.6500	+5.776%	8	21	+44.096%
2026-01-29	13.8500	13.8500	13.8500	13.8500	-34.204%	1	21	+52.419%
2026-01-23	21.0500	21.0500	21.0500	21.0500	-11.740%	1	20	+0.285%
2026-01-21	23.8500	23.8500	23.8500	23.8500	+29.620%	1	19	-11.488%
2026-01-12	18.4000	18.4000	18.4000	18.4000	+4.843%	16	18	+14.728%
2026-01-09	17.5500	17.5500	17.5500	17.5500	-17.606%	1	7	+20.285%
2025-12-19	20.9500	21.3000	20.9500	21.3000	-31.599%	6	7	-0.892%
2025-12-04	30.5500	31.1400	30.5500	31.1400	0.000%	3	3	-32.209%