Dark

RCL20261218P280
RCL Dec 18 2026 280.00 Put (RCL261218P00280000)
option OPRA

EOD

Sep 24, 2026

45.10-19.464%(-10.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	51.7000	51.7000	45.1000	45.1000	-19.464%	2	2,722	0.000%
2026-09-23	56.0000	56.0000	56.0000	56.0000	+49.733%	1	2,723	-19.464%
2026-09-21	38.3700	38.3700	37.4000	37.4000	-6.030%	11	2,724	+20.588%
2026-09-15	39.5000	39.8000	39.5000	39.8000	+8.447%	5	2,717	+13.317%
2026-09-14	35.3400	36.7000	35.3400	36.7000	+11.212%	7	2,722	+22.888%
2026-09-11	33.0000	33.0000	33.0000	33.0000	-3.197%	2	2,727	+36.667%
2026-09-09	34.0900	34.0900	34.0900	34.0900	+9.614%	1	2,727	+32.297%
2026-09-04	31.1000	31.1000	31.1000	31.1000	+1.967%	3	2,728	+45.016%
2026-09-03	30.5000	30.5000	30.5000	30.5000	+1.939%	3	2,728	+47.869%
2026-09-01	30.9000	30.9000	29.9200	29.9200	+1.424%	4	2,725	+50.735%
2026-08-31	26.0000	29.5000	26.0000	29.5000	+26.609%	12,762	2,725	+52.881%
2026-08-28	23.3000	23.3000	23.3000	23.3000	+5.909%	1	12,896	+93.562%
2026-08-27	22.0000	22.0000	22.0000	22.0000	+5.263%	1	12,896	+105.000%
2026-08-26	20.7000	20.9000	20.7000	20.9000	+12.973%	11	12,897	+115.789%
2026-08-24	18.5000	18.5000	18.5000	18.5000	-9.756%	2	12,888	+143.784%
2026-08-21	21.2000	21.2000	20.3000	20.5000	-9.292%	4	12,890	+120.000%
2026-08-20	19.8400	23.0000	19.4000	22.6000	+26.966%	16	12,888	+99.558%
2026-08-18	18.3000	18.3000	17.8000	17.8000	+7.229%	2,002	12,904	+153.371%
2026-08-14	16.4000	16.6000	16.4000	16.6000	+1.840%	46	10,902	+171.687%
2026-08-13	15.6500	16.8800	15.6200	16.3000	-11.413%	16	10,898	+176.687%
2026-08-11	18.4000	18.4000	18.4000	18.4000	+6.977%	10	10,884	+145.109%
2026-08-10	17.5000	17.5000	17.2000	17.2000	+21.127%	49	10,884	+162.209%
2026-08-07	14.5000	14.5000	14.2000	14.2000	-3.401%	53	10,881	+217.606%
2026-08-06	15.0000	15.1000	14.5000	14.7000	-0.676%	101	10,875	+206.803%
2026-08-05	15.0000	15.0000	14.8000	14.8000	-4.207%	19	10,872	+204.730%
2026-08-04	16.0000	16.0000	15.4500	15.4500	-16.486%	2	10,871	+191.909%
2026-07-31	18.3000	18.5000	18.3000	18.5000	+1.093%	2	10,870	+143.784%
2026-07-30	19.7500	19.7500	18.3000	18.3000	+1.667%	9	10,868	+146.448%
2026-07-29	17.9700	18.0000	17.3000	18.0000	-2.913%	3	10,865	+150.556%
2026-07-28	19.3000	19.4000	18.2300	18.5400	-27.747%	10,769	10,863	+143.258%
2026-07-27	25.6600	25.6600	25.6600	25.6600	-20.311%	3	267	+75.760%
2026-07-23	32.2000	32.2000	32.2000	32.2000	+3.205%	1	267	+40.062%
2026-07-22	31.2000	31.2000	31.2000	31.2000	+0.678%	1	267	+44.551%
2026-07-21	30.9900	30.9900	30.9900	30.9900	-1.619%	3	267	+45.531%
2026-07-20	32.3200	32.3200	31.5000	31.5000	-0.316%	6	267	+43.175%
2026-07-10	31.6000	31.6000	31.6000	31.6000	-8.273%	1	267	+42.722%
2026-07-08	34.4500	34.4500	34.4500	34.4500	-1.712%	1	266	+30.914%
2026-07-07	35.0500	35.0500	35.0500	35.0500	+55.778%	2	266	+28.673%
2026-06-30	22.5000	22.5000	22.5000	22.5000	+3.687%	1	266	+100.444%
2026-06-29	21.6000	21.7000	21.6000	21.7000	-3.556%	6	265	+107.834%
2026-06-26	21.7000	22.5000	21.7000	22.5000	-2.174%	2	259	+100.444%
2026-06-25	22.1700	23.0000	21.6000	23.0000	+4.072%	10	257	+96.087%
2026-06-24	22.6300	22.6300	21.8000	22.1000	-13.672%	5	251	+104.072%
2026-06-22	25.6000	25.6000	25.6000	25.6000	+1.186%	2	250	+76.172%
2026-06-18	25.4000	25.4000	25.3000	25.3000	+4.545%	4	246	+78.261%
2026-06-16	24.7000	25.0000	24.0000	24.2000	-13.541%	38	246	+86.364%
2026-06-15	26.5000	27.9900	26.3000	27.9900	-27.299%	7	214	+61.129%
2026-06-11	42.5000	42.5000	38.5000	38.5000	-7.674%	151	214	+17.143%
2026-06-09	38.0000	41.8000	38.0000	41.7000	+18.803%	9	71	+8.153%
2026-06-04	35.3000	35.3000	35.1000	35.1000	-1.681%	2	72	+28.490%
2026-06-03	34.8000	35.7000	34.8000	35.7000	+0.563%	5	70	+26.331%
2026-06-02	35.5000	35.5000	35.5000	35.5000	-14.044%	1	67	+27.042%
2026-05-28	41.3000	41.3000	41.3000	41.3000	-19.728%	2	66	+9.201%
2026-05-22	51.4500	51.4500	51.4500	51.4500	-20.871%	1	66	-12.342%
2026-05-20	65.0200	65.0200	65.0200	65.0200	+36.310%	2	67	-30.637%
2026-05-13	47.7000	47.7000	47.7000	47.7000	+9.153%	1	65	-5.451%
2026-04-30	44.0000	44.0000	43.5000	43.7000	-4.167%	18	64	+3.204%
2026-04-21	45.3000	45.6000	45.3000	45.6000	+5.556%	4	58	-1.096%
2026-04-10	43.2000	43.2000	43.2000	43.2000	+3.597%	1	58	+4.398%
2026-04-09	41.7000	41.7000	41.7000	41.7000	+15.066%	1	57	+8.153%
2026-04-08	36.4800	36.4800	36.2400	36.2400	-14.326%	3	57	+24.448%
2026-04-01	43.3700	43.3700	42.3000	42.3000	-17.624%	15	60	+6.619%
2026-03-27	51.3500	51.3500	51.3500	51.3500	+15.784%	8	68	-12.171%
2026-03-26	44.3500	44.3500	44.3500	44.3500	-4.910%	1	65	+1.691%
2026-03-24	46.6400	46.6400	46.6400	46.6400	-6.906%	1	64	-3.302%
2026-03-20	50.1000	50.1000	50.1000	50.1000	-0.890%	2	64	-9.980%
2026-03-13	50.5500	50.5500	50.5500	50.5500	-2.788%	5	62	-10.781%
2026-03-12	52.0000	52.0000	52.0000	52.0000	+18.586%	1	67	-13.269%
2026-03-11	43.8500	43.8500	43.8500	43.8500	+1.153%	5	67	+2.851%
2026-03-06	47.9000	47.9000	42.5500	43.3500	+17.162%	24	73	+4.037%
2026-03-04	37.0000	37.0000	37.0000	37.0000	+19.548%	3	67	+21.892%
2026-02-24	30.9500	30.9500	30.9500	30.9500	-7.887%	5	64	+45.719%
2026-02-23	33.6000	33.6000	33.6000	33.6000	+20.000%	10	64	+34.226%
2026-02-17	28.0000	28.0000	28.0000	28.0000	+15.702%	10	64	+61.071%
2026-02-02	24.2000	24.2000	24.2000	24.2000	+1.468%	10	57	+86.364%
2026-01-29	23.8500	23.8500	23.8500	23.8500	-29.935%	1	57	+89.099%
2026-01-28	34.0400	34.0400	34.0400	34.0400	-10.656%	1	57	+32.491%
2026-01-23	38.2000	38.2000	38.1000	38.1000	-10.142%	6	57	+18.373%
2026-01-16	42.4000	42.4000	42.4000	42.4000	+0.713%	4	50	+6.368%
2026-01-14	42.1000	42.1000	42.1000	42.1000	+27.576%	2	50	+7.126%
2026-01-12	33.0000	33.0000	33.0000	33.0000	+9.635%	1	50	+36.667%
2026-01-09	30.5000	30.5000	30.1000	30.1000	-14.972%	17	49	+49.834%
2026-01-06	36.0000	36.0000	35.4000	35.4000	-11.167%	2	35	+27.401%
2026-01-05	39.8500	39.8500	39.8500	39.8500	+1.271%	28	7	+13.174%
2026-01-02	39.3500	39.3500	39.3500	39.3500	-2.840%	4	7	+14.612%
2025-12-29	40.5000	40.5000	40.5000	40.5000	-24.581%	1	3	+11.358%
2025-12-08	53.7000	53.7000	53.7000	53.7000	+9.592%	1	2	-16.015%
2025-11-26	49.0000	49.0000	49.0000	49.0000	0.000%	1	0	-7.959%