Dark

RCL20261218P250
RCL Dec 18 2026 250.00 Put (RCL261218P00250000)
option OPRA

EOD

Sep 24, 2026

28.20-8.531%(-2.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.2000	28.2000	28.2000	28.2000	-8.531%	1	5,868	0.000%
2026-09-23	30.6000	34.6700	30.6000	30.8300	+10.502%	7,007	5,868	-8.531%
2026-09-22	16.8000	28.8000	16.8000	27.9000	+49.598%	43	12,844	+1.075%
2026-09-21	19.1300	20.6100	18.6500	18.6500	-11.190%	54	12,843	+51.206%
2026-09-18	20.3000	21.0000	20.3000	21.0000	+10.526%	21	12,848	+34.286%
2026-09-17	19.0000	19.0000	19.0000	19.0000	-2.564%	1	12,848	+48.421%
2026-09-16	19.6500	19.6500	19.5000	19.5000	-7.143%	3	12,848	+44.615%
2026-09-15	18.5700	21.0000	18.5700	21.0000	+14.130%	419	12,850	+34.286%
2026-09-14	18.2500	19.2000	17.8000	18.4000	+11.515%	271	12,846	+53.261%
2026-09-11	16.1600	16.5000	16.1600	16.5000	-9.490%	33	12,848	+70.909%
2026-09-10	17.3500	18.3000	16.9000	18.2300	+16.486%	12,780	12,847	+54.690%
2026-09-04	15.5000	15.6500	15.5000	15.6500	-0.949%	4	234	+80.192%
2026-09-03	14.5100	16.5000	14.5100	15.8000	+1.935%	15	234	+78.481%
2026-09-02	15.0000	15.8000	15.0000	15.5000	-3.727%	4	238	+81.935%
2026-09-01	15.5000	16.1000	15.1000	16.1000	+38.554%	46	240	+75.155%
2026-08-28	11.3000	11.7500	11.3000	11.6200	+4.685%	8	225	+142.685%
2026-08-27	10.4000	11.1000	10.4000	11.1000	+8.824%	4	229	+154.054%
2026-08-26	10.2000	10.2000	10.2000	10.2000	+0.990%	1	226	+176.471%
2026-08-25	10.2000	10.2000	10.1000	10.1000	-1.655%	3	225	+179.208%
2026-08-24	10.2700	10.2700	10.2700	10.2700	-1.250%	1	225	+174.586%
2026-08-21	9.8000	10.5000	9.8000	10.4000	-12.605%	7	225	+171.154%
2026-08-20	11.3000	11.9000	11.3000	11.9000	+38.372%	5	231	+136.975%
2026-08-19	8.6000	8.6000	8.6000	8.6000	-1.149%	1	228	+227.907%
2026-08-18	8.7000	8.7000	8.7000	8.7000	-3.333%	1	229	+224.138%
2026-08-17	9.0000	9.0000	9.0000	9.0000	+7.143%	1	230	+213.333%
2026-08-14	8.4000	8.4000	8.4000	8.4000	-3.448%	3	231	+235.714%
2026-08-12	8.8000	8.8000	8.7000	8.7000	-7.447%	5	231	+224.138%
2026-08-11	9.1000	9.5000	9.1000	9.4000	+6.818%	20	233	+200.000%
2026-08-10	8.8100	9.1000	8.6000	8.8000	+12.102%	9	216	+220.455%
2026-08-07	8.0000	8.0000	7.8500	7.8500	-1.875%	2	207	+259.236%
2026-08-06	8.0000	8.0000	7.9100	8.0000	+1.911%	7	205	+252.500%
2026-08-05	7.8500	7.8500	7.8500	7.8500	-12.778%	1	199	+259.236%
2026-08-03	8.9000	9.0000	8.9000	9.0000	-10.000%	2	200	+213.333%
2026-07-31	10.1800	10.1800	10.0000	10.0000	+1.010%	6	198	+182.000%
2026-07-30	10.5000	10.6000	9.9000	9.9000	-2.941%	15	194	+184.848%
2026-07-28	15.5000	15.5000	10.2000	10.2000	-32.181%	19	193	+176.471%
2026-07-27	15.0400	15.0400	15.0400	15.0400	-6.117%	1	183	+87.500%
2026-07-24	17.3000	17.3000	16.0200	16.0200	-16.563%	12	184	+76.030%
2026-07-23	19.6000	19.6000	19.2000	19.2000	+6.667%	2	180	+46.875%
2026-07-21	19.1000	19.1000	18.0000	18.0000	-3.017%	5	179	+56.667%
2026-07-20	18.5600	18.5600	18.5600	18.5600	+6.667%	1	176	+51.940%
2026-07-16	17.4000	18.0000	17.4000	17.4000	-11.675%	5	176	+62.069%
2026-07-14	19.7000	19.7000	19.7000	19.7000	+17.964%	1	173	+43.147%
2026-07-13	16.7000	16.7000	16.7000	16.7000	-23.394%	1	172	+68.862%
2026-07-07	21.7000	21.8000	21.7000	21.8000	+15.957%	2	172	+29.358%
2026-07-06	18.8000	18.8000	18.8000	18.8000	+11.905%	1	172	+50.000%
2026-07-02	16.8000	16.8000	16.8000	16.8000	+22.628%	1	171	+67.857%
2026-06-30	13.7000	13.7000	13.7000	13.7000	+2.239%	1	171	+105.839%
2026-06-29	13.3000	13.4000	13.3000	13.4000	+1.515%	4	171	+110.448%
2026-06-25	13.0300	13.2000	13.0000	13.2000	-16.456%	8	170	+113.636%
2026-06-23	17.5000	17.5000	15.8000	15.8000	+1.282%	2	164	+78.481%
2026-06-22	16.5000	16.5000	15.3000	15.6000	+3.311%	6	163	+80.769%
2026-06-18	15.9000	15.9000	15.1000	15.1000	-11.696%	8	168	+86.755%
2026-06-17	15.0000	17.1000	15.0000	17.1000	+14.765%	2	168	+64.912%
2026-06-16	14.0000	15.6000	14.0000	14.9000	-30.047%	12	168	+89.262%
2026-06-12	21.0000	21.3000	21.0000	21.3000	-11.250%	27	141	+32.394%
2026-06-11	24.0000	24.0000	24.0000	24.0000	-11.765%	2	141	+17.500%
2026-06-09	25.7000	27.3000	25.7000	27.2000	+18.261%	15	139	+3.676%
2026-06-05	22.7000	23.1000	22.7000	23.0000	+11.111%	4	137	+22.609%
2026-06-04	22.8000	23.0000	20.7000	20.7000	-13.750%	10	134	+36.232%
2026-06-03	21.9900	24.0000	21.9900	24.0000	+4.393%	4	126	+17.500%
2026-06-02	22.9900	22.9900	22.9900	22.9900	-4.407%	1	122	+22.662%
2026-06-01	24.0500	24.0500	24.0500	24.0500	-3.414%	8	122	+17.256%
2026-05-29	26.3000	26.4000	24.5000	24.9000	-12.014%	9	114	+13.253%
2026-05-27	27.3000	28.3000	27.3000	28.3000	-9.295%	6	106	-0.353%
2026-05-26	31.3000	31.6000	31.2000	31.2000	-8.235%	4	102	-9.615%
2026-05-22	34.6000	34.6000	34.0000	34.0000	+0.890%	8	102	-17.059%
2026-05-21	36.9000	36.9000	33.7000	33.7000	-12.468%	5	94	-16.320%
2026-05-19	40.7000	40.7000	38.5000	38.5000	+10.951%	20	94	-26.753%
2026-05-18	34.7000	34.7000	34.7000	34.7000	+14.145%	2	76	-18.732%
2026-05-14	30.4000	30.4000	30.4000	30.4000	-7.879%	2	76	-7.237%
2026-05-12	33.3000	33.3000	33.0000	33.0000	+3.125%	7	74	-14.545%
2026-05-11	29.6000	32.0000	29.6000	32.0000	+26.984%	4	74	-11.875%
2026-05-07	25.0900	25.5000	24.2000	25.2000	-3.002%	14	75	+11.905%
2026-05-06	27.9300	27.9300	25.9200	25.9800	-21.511%	14	65	+8.545%
2026-05-04	33.1000	33.1000	33.1000	33.1000	+7.468%	2	62	-14.804%
2026-05-01	30.8000	30.8000	30.8000	30.8000	+10.000%	1	60	-8.442%
2026-04-30	30.7000	30.7000	28.0000	28.0000	-23.706%	4	60	+0.714%
2026-04-29	37.5200	37.5600	36.7000	36.7000	+3.672%	5	58	-23.161%
2026-04-28	35.4000	35.4000	35.4000	35.4000	+1.143%	1	56	-20.339%
2026-04-27	35.0000	35.0000	35.0000	35.0000	+6.254%	1	56	-19.429%
2026-04-23	32.9400	32.9400	32.9400	32.9400	+25.295%	1	55	-14.390%
2026-04-17	26.0000	26.2900	26.0000	26.2900	-12.367%	2	55	+7.265%
2026-04-10	30.0000	30.0000	30.0000	30.0000	+4.530%	1	54	-6.000%
2026-04-08	28.3000	28.7000	28.3000	28.7000	-10.870%	5	53	-1.742%
2026-04-06	32.2000	32.2000	32.2000	32.2000	-0.617%	1	52	-12.422%
2026-04-02	32.4000	32.4000	32.4000	32.4000	-9.244%	1	52	-12.963%
2026-03-27	35.7000	35.7000	35.7000	35.7000	+14.423%	1	52	-21.008%
2026-03-26	31.2000	31.2000	31.2000	31.2000	+4.418%	1	51	-9.615%
2026-03-25	29.8800	29.8800	29.8800	29.8800	-11.858%	1	52	-5.622%
2026-03-19	33.9000	33.9000	33.9000	33.9000	+3.670%	2	51	-16.814%
2026-03-18	32.8000	32.8000	32.1000	32.7000	-5.217%	3	53	-13.761%
2026-03-12	34.5000	34.5000	34.5000	34.5000	+12.967%	2	54	-18.261%
2026-03-11	30.5400	30.5400	30.5400	30.5400	+7.422%	1	52	-7.662%
2026-03-05	28.4300	28.4300	28.4300	28.4300	+11.885%	2	52	-0.809%
2026-03-04	24.6600	25.4100	24.6600	25.4100	+18.351%	2	52	+10.980%
2026-02-23	21.4700	21.4700	21.4700	21.4700	+2.238%	1	53	+31.346%
2026-02-19	21.0000	21.0000	21.0000	21.0000	+23.023%	2	53	+34.286%
2026-02-12	17.0700	17.0700	17.0700	17.0700	+13.800%	1	53	+65.202%
2026-02-11	14.9000	15.0000	14.9000	15.0000	+2.041%	12	54	+88.000%
2026-02-06	15.3500	15.3500	14.7000	14.7000	-16.239%	3	42	+91.837%
2026-02-05	17.3500	17.5500	17.3500	17.5500	+15.082%	7	41	+60.684%
2026-02-02	15.9900	15.9900	15.2500	15.2500	-35.789%	3	38	+84.918%
2026-01-27	23.7500	23.7500	23.7500	23.7500	+17.866%	1	38	+18.737%
2026-01-09	20.3000	20.3000	20.1500	20.1500	+0.599%	2	38	+39.950%
2026-01-08	20.0300	20.0300	20.0300	20.0300	-15.307%	1	36	+40.789%
2026-01-06	23.3800	23.6500	23.3800	23.6500	-11.918%	2	35	+19.239%
2026-01-02	27.2600	27.2600	26.8500	26.8500	-0.371%	17	33	+5.028%
2025-12-29	26.9500	26.9500	26.9500	26.9500	+9.776%	4	29	+4.638%
2025-12-24	24.6000	24.6000	24.5500	24.5500	-0.607%	2	25	+14.868%
2025-12-19	24.7000	24.7000	24.7000	24.7000	-5.255%	4	25	+14.170%
2025-12-17	26.0700	26.0700	26.0700	26.0700	-5.166%	1	26	+8.170%
2025-12-15	27.4900	27.4900	27.4900	27.4900	-1.821%	2	25	+2.583%
2025-12-12	28.0000	28.0000	28.0000	28.0000	-28.389%	2	23	+0.714%
2025-12-09	39.1000	39.1000	39.1000	39.1000	+0.256%	1	21	-27.877%
2025-12-08	38.9500	39.0000	38.9500	39.0000	+11.429%	18	20	-27.692%
2025-11-24	35.0000	35.0000	35.0000	35.0000	-16.168%	1	2	-19.429%
2025-11-17	41.7500	41.7500	41.7500	41.7500	+7.881%	1	3	-32.455%
2025-11-07	38.7000	38.7000	38.7000	38.7000	0.000%	2	2	-27.132%