Dark

RCL20261218P270
RCL Dec 18 2026 270.00 Put (RCL261218P00270000)
option OPRA

EOD

Sep 24, 2026

42.30-6.828%(-3.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	42.4000	42.4000	42.3000	42.3000	-6.828%	6	228	0.000%
2026-09-23	51.0000	51.0000	45.4000	45.4000	+8.873%	13	228	-6.828%
2026-09-22	31.0000	41.7000	31.0000	41.7000	+37.442%	4	229	+1.439%
2026-09-21	30.3400	30.3400	30.3400	30.3400	-1.365%	5	229	+39.420%
2026-09-16	31.3000	31.3000	30.7600	30.7600	-6.505%	19	229	+37.516%
2026-09-15	32.9000	32.9000	32.9000	32.9000	+11.905%	2	219	+28.571%
2026-09-14	29.0700	30.4000	29.0700	29.4000	+3.521%	9	219	+43.878%
2026-09-10	26.8500	28.4000	26.8500	28.4000	+3.273%	12,762	217	+48.944%
2026-09-09	27.5000	27.5000	27.5000	27.5000	+9.127%	2	12,807	+53.818%
2026-09-04	25.1000	25.2000	25.1000	25.2000	-2.326%	3	12,809	+67.857%
2026-09-03	25.8000	25.8000	25.8000	25.8000	+3.948%	1	12,809	+63.953%
2026-09-02	24.8200	24.8200	24.8200	24.8200	-4.538%	1	12,809	+70.427%
2026-09-01	25.6000	26.0000	24.7000	26.0000	+10.076%	26	12,810	+62.692%
2026-08-31	21.2000	23.6200	21.2000	23.6200	+38.534%	12,766	12,796	+79.086%
2026-08-27	17.0500	17.0500	17.0500	17.0500	+7.300%	2	182	+148.094%
2026-08-24	15.1000	15.8900	15.1000	15.8900	-15.479%	5	181	+166.205%
2026-08-20	17.7000	18.8000	17.7000	18.8000	+31.745%	85	180	+125.000%
2026-08-19	13.9000	14.2700	13.9000	14.2700	+11.484%	6	117	+196.426%
2026-08-14	12.8000	12.8000	12.8000	12.8000	-5.744%	1	117	+230.469%
2026-08-13	13.4000	13.5800	13.4000	13.5800	-8.243%	2	116	+211.487%
2026-08-11	14.9000	14.9000	14.8000	14.8000	+6.475%	26	116	+185.811%
2026-08-10	13.9000	13.9000	13.9000	13.9000	+10.055%	3	90	+204.317%
2026-08-07	12.6300	12.6300	12.6300	12.6300	+0.238%	1	91	+234.917%
2026-08-04	12.5900	12.7000	12.5900	12.6000	-6.667%	4	91	+235.714%
2026-08-03	13.5000	13.5000	13.5000	13.5000	-8.163%	1	87	+213.333%
2026-07-29	14.6800	14.7000	14.6800	14.7000	-3.922%	2	86	+187.755%
2026-07-28	18.0000	18.0000	15.3000	15.3000	-34.615%	5	86	+176.471%
2026-07-27	23.4000	23.4000	23.4000	23.4000	-10.823%	7	84	+80.769%
2026-07-23	27.6000	27.6000	26.2400	26.2400	-0.981%	5	91	+61.204%
2026-07-21	26.5000	26.5000	26.5000	26.5000	+0.837%	1	94	+59.623%
2026-07-17	26.2800	26.2800	26.2800	26.2800	-1.940%	4	95	+60.959%
2026-07-09	26.8000	26.8000	26.8000	26.8000	-10.368%	3	93	+57.836%
2026-07-08	29.9000	29.9000	29.9000	29.9000	+22.541%	4	95	+41.472%
2026-07-02	24.4400	24.4400	24.4000	24.4000	+23.858%	5	99	+73.361%
2026-06-30	19.2000	19.7000	18.9000	19.7000	+3.033%	3	99	+114.721%
2026-06-25	18.8000	19.1200	18.8000	19.1200	+0.632%	2	97	+121.234%
2026-06-24	19.0000	19.0000	19.0000	19.0000	-14.414%	1	97	+122.632%
2026-06-23	23.0000	23.1000	22.2000	22.2000	+4.225%	8	97	+90.541%
2026-06-22	21.3000	21.3000	21.3000	21.3000	-1.843%	2	97	+98.592%
2026-06-18	21.7600	21.7600	21.7000	21.7000	+5.854%	12	87	+94.931%
2026-06-16	21.7400	21.7500	20.5000	20.5000	-12.093%	25	87	+106.341%
2026-06-15	23.3200	23.3200	23.3200	23.3200	-27.125%	1	71	+81.389%
2026-06-11	36.2000	36.2000	32.0000	32.0000	-12.329%	6	71	+32.188%
2026-06-09	34.8000	36.5000	34.4000	36.5000	+17.137%	11	66	+15.890%
2026-06-05	31.1600	31.1600	31.1600	31.1600	+1.830%	1	66	+35.751%
2026-06-02	30.4000	30.6000	30.4000	30.6000	-3.165%	3	67	+38.235%
2026-06-01	30.9000	31.6000	30.6000	31.6000	-34.167%	9	67	+33.861%
2026-05-21	48.0000	48.0000	48.0000	48.0000	-5.697%	2	60	-11.875%
2026-05-20	50.9000	50.9000	50.9000	50.9000	+20.616%	5	60	-16.896%
2026-05-13	42.2000	42.2000	42.2000	42.2000	+17.713%	3	60	+0.237%
2026-05-06	35.8500	35.8500	35.8500	35.8500	-14.398%	1	59	+17.992%
2026-05-05	41.8800	41.8800	41.8800	41.8800	-5.676%	1	59	+1.003%
2026-05-04	44.4000	44.4000	44.4000	44.4000	+15.625%	3	60	-4.730%
2026-04-30	37.8000	38.8000	36.7000	38.4000	-16.340%	27	60	+10.156%
2026-04-28	45.9000	45.9000	45.9000	45.9000	+6.005%	1	51	-7.843%
2026-04-22	42.7000	43.3000	42.7000	43.3000	+26.868%	2	50	-2.309%
2026-04-17	34.1300	34.1300	34.1300	34.1300	-10.654%	1	50	+23.938%
2026-04-10	38.3000	38.3000	38.1000	38.2000	-3.291%	6	50	+10.733%
2026-04-09	39.5000	39.5000	39.5000	39.5000	+8.815%	1	44	+7.089%
2026-04-08	32.2500	36.3000	32.2500	36.3000	-16.552%	11	43	+16.529%
2026-04-06	43.5000	43.5000	43.5000	43.5000	+6.253%	1	47	-2.759%
2026-03-24	40.7500	40.9400	40.5000	40.9400	-12.390%	9	46	+3.322%
2026-03-20	44.7500	46.7300	44.7500	46.7300	+18.304%	17	44	-9.480%
2026-03-16	39.5000	39.5000	39.5000	39.5000	-7.277%	1	32	+7.089%
2026-03-09	42.6000	42.6000	42.6000	42.6000	+33.333%	3	32	-0.704%
2026-03-02	31.9500	31.9500	31.9500	31.9500	+12.105%	2	29	+32.394%
2026-02-19	28.5000	28.5000	28.5000	28.5000	+20.000%	1	31	+48.421%
2026-02-13	23.7500	23.7500	23.7500	23.7500	+16.137%	5	28	+78.105%
2026-02-06	20.4500	20.4500	20.4500	20.4500	-39.227%	4	28	+106.846%
2026-01-13	30.8000	33.6500	30.8000	33.6500	+26.504%	22	28	+25.706%
2026-01-09	26.6000	26.6000	26.6000	26.6000	-5.506%	4	9	+59.023%
2026-01-08	28.1500	28.1500	28.1500	28.1500	-18.759%	1	6	+50.266%
2026-01-05	34.6500	34.6500	34.6500	34.6500	0.000%	1	5	+22.078%
2025-12-15	35.6000	35.6000	34.6500	34.6500	-20.345%	2	5	+22.078%
2025-11-25	42.6000	43.5000	42.6000	43.5000	-4.918%	2	4	-2.759%
2025-11-21	45.7500	45.7500	45.7500	45.7500	-0.500%	1	2	-7.541%
2025-11-20	45.9800	45.9800	45.9800	45.9800	0.000%	1	1	-8.003%