Dark

RCL20261218P260
RCL Dec 18 2026 260.00 Put (RCL261218P00260000)
option OPRA

EOD

Sep 23, 2026

39.60+23.249%(+7.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	39.6000	39.6000	39.6000	39.6000	+23.249%	1	284	0.000%
2026-09-22	20.2700	32.1300	20.2000	32.1300	+30.610%	41	284	+23.249%
2026-09-21	25.7800	25.7800	24.6000	24.6000	+2.929%	16	247	+60.976%
2026-09-16	23.9000	23.9000	23.9000	23.9000	-9.470%	3	238	+65.690%
2026-09-15	25.1000	26.5000	25.1000	26.4000	+15.083%	15	238	+50.000%
2026-09-14	22.9400	22.9400	22.9400	22.9400	+8.720%	1	226	+72.624%
2026-09-11	20.2200	21.1000	20.2200	21.1000	-6.637%	3	225	+87.678%
2026-09-10	21.6500	22.7000	21.6500	22.6000	0.000%	7	226	+75.221%
2026-09-09	22.4900	22.7000	21.5000	22.6000	+12.438%	30	226	+75.221%
2026-09-08	20.8000	20.8000	20.0000	20.1000	+3.608%	30	206	+97.015%
2026-09-02	19.4000	19.4000	19.4000	19.4000	-3.483%	1	189	+104.124%
2026-09-01	19.3000	20.1000	19.3000	20.1000	+34.000%	9	188	+97.015%
2026-08-28	14.7500	15.0000	14.7500	15.0000	+12.275%	5	191	+164.000%
2026-08-27	13.3600	13.3600	13.3600	13.3600	+1.212%	1	186	+196.407%
2026-08-26	13.2000	13.2000	13.2000	13.2000	-1.493%	2	186	+200.000%
2026-08-24	13.4000	13.4000	13.4000	13.4000	-1.471%	1	184	+195.522%
2026-08-21	13.6000	13.6000	13.6000	13.6000	-9.934%	1	185	+191.176%
2026-08-20	15.1000	15.1000	15.1000	15.1000	+32.456%	10	186	+162.252%
2026-08-19	11.1000	11.4000	11.1000	11.4000	+0.885%	2	176	+247.368%
2026-08-18	11.3000	11.3000	11.3000	11.3000	+6.103%	1	176	+250.442%
2026-08-14	10.0000	10.6500	10.0000	10.6500	-3.182%	3	177	+271.831%
2026-08-12	11.0000	11.0000	11.0000	11.0000	-7.563%	5	176	+260.000%
2026-08-11	11.4000	11.9900	11.4000	11.9000	+7.207%	36	171	+232.773%
2026-08-10	11.3000	11.3000	11.1000	11.1000	+13.497%	4	136	+256.757%
2026-08-07	9.7800	9.7800	9.7800	9.7800	+0.308%	4	132	+304.908%
2026-08-05	9.7500	9.7500	9.7500	9.7500	-6.250%	1	128	+306.154%
2026-08-04	10.4000	10.4000	10.4000	10.4000	-15.447%	1	128	+280.769%
2026-07-31	12.3000	12.3000	12.3000	12.3000	-3.906%	1	127	+221.951%
2026-07-30	12.8000	12.8000	12.8000	12.8000	+4.405%	1	126	+209.375%
2026-07-28	13.6100	13.6100	12.2600	12.2600	-38.700%	8	126	+223.002%
2026-07-27	19.8000	20.0000	19.8000	20.0000	-9.091%	5	120	+98.000%
2026-07-23	22.0000	22.0000	22.0000	22.0000	-0.272%	5	116	+80.000%
2026-07-17	22.0600	22.0600	22.0600	22.0600	+9.751%	4	116	+79.510%
2026-07-15	20.1000	20.1000	20.1000	20.1000	-14.103%	1	114	+97.015%
2026-07-14	23.2000	23.4000	23.2000	23.4000	-9.722%	17	115	+69.231%
2026-07-07	25.9200	25.9200	25.9200	25.9200	+15.200%	2	99	+52.778%
2026-07-06	22.5000	22.5000	22.5000	22.5000	+9.223%	1	97	+76.000%
2026-07-02	20.5800	20.6000	20.5800	20.6000	+15.084%	5	95	+92.233%
2026-07-01	17.9000	17.9000	17.9000	17.9000	+8.485%	1	95	+121.229%
2026-06-24	16.5000	16.5000	16.5000	16.5000	-12.698%	3	94	+140.000%
2026-06-23	22.1000	22.1000	18.9000	18.9000	+1.070%	12	97	+109.524%
2026-06-22	19.1000	19.1000	18.0000	18.7000	+8.092%	3	91	+111.765%
2026-06-16	18.4500	18.4500	17.3000	17.3000	-10.363%	26	88	+128.902%
2026-06-15	18.3000	20.0200	18.3000	19.3000	-24.016%	6	69	+105.181%
2026-06-12	25.4000	25.4000	25.4000	25.4000	-22.561%	1	69	+55.906%
2026-06-11	33.6000	33.7000	32.5000	32.8000	+3.797%	10	69	+20.732%
2026-06-09	29.7000	31.8000	29.7000	31.6000	+17.910%	7	70	+25.316%
2026-06-04	26.8000	26.8000	26.8000	26.8000	-3.597%	2	65	+47.761%
2026-06-03	26.0000	27.8000	26.0000	27.8000	+6.107%	14	63	+42.446%
2026-06-02	26.7100	26.7100	26.1000	26.2000	-1.873%	3	71	+51.145%
2026-06-01	26.7000	26.7000	26.6000	26.7000	-20.060%	5	68	+48.315%
2026-05-27	33.4000	33.5000	33.4000	33.4000	-15.228%	8	67	+18.563%
2026-05-22	40.1000	40.1000	39.4000	39.4000	-0.505%	10	67	+0.508%
2026-05-21	42.1000	42.4000	39.6000	39.6000	-20.800%	5	67	0.000%
2026-05-20	50.0000	50.0000	50.0000	50.0000	+13.817%	1	67	-20.800%
2026-05-19	46.4000	46.4000	43.9300	43.9300	+10.516%	2	69	-9.857%
2026-05-18	39.7500	39.7500	39.7500	39.7500	+5.718%	2	69	-0.377%
2026-05-15	37.6000	37.6000	37.6000	37.6000	+6.818%	1	69	+5.319%
2026-05-14	35.0000	35.2000	35.0000	35.2000	-3.164%	2	66	+12.500%
2026-05-13	36.3500	36.3500	36.3500	36.3500	-5.215%	1	67	+8.941%
2026-05-12	37.4000	38.3500	37.4000	38.3500	+5.647%	11	67	+3.259%
2026-05-11	36.3000	36.3000	36.3000	36.3000	+2.833%	2	67	+9.091%
2026-05-01	35.9000	35.9000	35.3000	35.3000	-16.941%	7	48	+12.181%
2026-04-28	42.5000	42.5000	42.5000	42.5000	+9.114%	1	48	-6.824%
2026-04-24	38.9500	38.9500	38.9500	38.9500	+4.424%	1	47	+1.669%
2026-04-22	36.2000	37.3000	36.2000	37.3000	+9.770%	2	47	+6.166%
2026-04-13	33.9800	33.9800	33.9800	33.9800	-1.792%	1	45	+16.539%
2026-04-09	34.6000	34.6000	34.6000	34.6000	+7.923%	1	46	+14.451%
2026-04-08	32.0600	32.0600	32.0600	32.0600	-19.447%	1	46	+23.518%
2026-04-07	40.1000	40.1000	39.8000	39.8000	+20.314%	5	46	-0.503%
2026-04-01	33.0800	33.0800	33.0800	33.0800	-15.720%	2	45	+19.710%
2026-03-31	39.6000	39.6000	39.2500	39.2500	-1.998%	12	45	+0.892%
2026-03-30	40.0500	40.0500	40.0500	40.0500	-3.957%	3	34	-1.124%
2026-03-27	40.6500	41.7000	40.6500	41.7000	+15.512%	6	31	-5.036%
2026-03-24	35.9500	36.1000	35.8500	36.1000	+2.557%	3	25	+9.695%
2026-03-23	35.2000	35.3000	35.2000	35.2000	-14.355%	9	22	+12.500%
2026-03-20	41.1000	41.1000	41.1000	41.1000	+5.656%	1	15	-3.650%
2026-03-18	38.9000	38.9000	38.9000	38.9000	+3.983%	1	15	+1.799%
2026-03-06	37.4100	37.4100	37.4100	37.4100	+18.124%	1	17	+5.854%
2026-03-05	31.6700	31.6700	31.6700	31.6700	+26.934%	1	17	+25.039%
2026-02-27	24.9500	24.9500	24.9500	24.9500	+44.220%	1	16	+58.717%
2026-02-06	17.3000	17.3000	17.3000	17.3000	-4.420%	2	16	+128.902%
2026-02-05	18.1000	18.1000	18.1000	18.1000	+1.685%	1	16	+118.785%
2026-02-03	17.8000	17.8000	17.8000	17.8000	+1.136%	1	15	+122.472%
2026-02-02	18.3800	18.6000	17.6000	17.6000	-32.256%	4	15	+125.000%
2026-01-28	26.5000	26.5000	25.9800	25.9800	-18.813%	2	14	+52.425%
2026-01-21	32.0000	32.0000	32.0000	32.0000	+37.931%	3	14	+23.750%
2026-01-09	23.4000	23.4000	23.2000	23.2000	-6.073%	2	12	+70.690%
2026-01-08	24.7000	24.7000	24.7000	24.7000	-8.856%	1	10	+60.324%
2025-12-22	27.1000	27.1000	27.1000	27.1000	-7.603%	4	11	+46.125%
2025-12-18	29.3300	29.3300	29.3300	29.3300	-11.523%	1	7	+35.015%
2025-12-12	33.1500	33.1500	33.1500	33.1500	-18.650%	1	7	+19.457%
2025-12-05	40.7500	40.7500	40.7500	40.7500	+5.844%	4	7	-2.822%
2025-11-25	37.8200	38.5000	37.8200	38.5000	-8.333%	2	3	+2.857%
2025-11-04	39.5500	42.0000	39.5500	42.0000	0.000%	2	2	-5.714%