Dark

RCL20270115P170
RCL Jan 15 2027 170.00 Put (RCL270115P00170000)
option OPRA

EOD

Sep 24, 2026

2.50-7.407%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2400	2.5000	2.2400	2.5000	-7.407%	5	106	0.000%
2026-09-22	2.7500	2.9500	2.4000	2.7000	+57.895%	4	107	-7.407%
2026-09-21	1.7100	1.7100	1.7100	1.7100	-7.568%	1	105	+46.199%
2026-09-17	1.8500	1.8500	1.8500	1.8500	+2.778%	1	104	+35.135%
2026-09-14	1.8000	1.8000	1.8000	1.8000	+20.805%	3	105	+38.889%
2026-09-10	1.5500	1.6000	1.4900	1.4900	-17.222%	35	104	+67.785%
2026-09-01	1.8000	1.8000	1.8000	1.8000	-28.000%	1	74	+38.889%
2026-08-03	2.0800	2.5000	2.0800	2.5000	-1.961%	16	73	0.000%
2026-07-29	2.5500	2.5500	2.5500	2.5500	+2.000%	1	89	-1.961%
2026-07-28	3.3000	3.3000	2.5000	2.5000	-31.880%	2	88	0.000%
2026-07-27	3.6700	3.6700	3.6700	3.6700	-18.080%	1	88	-31.880%
2026-07-13	4.4800	4.4800	4.4800	4.4800	+1.818%	1	88	-44.196%
2026-07-10	4.4000	4.4000	4.4000	4.4000	+2.564%	2	88	-43.182%
2026-06-16	4.2900	4.2900	4.2900	4.2900	-8.723%	1	88	-41.725%
2026-06-15	4.8000	4.8000	4.7000	4.7000	-36.486%	3	88	-46.809%
2026-06-08	7.4000	7.4000	7.4000	7.4000	+5.714%	1	88	-66.216%
2026-06-05	7.0000	7.0000	7.0000	7.0000	+12.360%	1	88	-64.286%
2026-06-03	6.2300	6.2300	6.2300	6.2300	-5.606%	1	89	-59.872%
2026-06-02	6.5500	6.6000	6.5500	6.6000	-15.167%	2	88	-62.121%
2026-06-01	7.7800	7.7800	7.7800	7.7800	+3.457%	1	88	-67.866%
2026-05-28	7.5200	7.5200	7.5200	7.5200	-26.275%	1	88	-66.755%
2026-05-26	10.2000	10.2000	10.2000	10.2000	-16.393%	1	88	-75.490%
2026-05-20	12.2600	12.2600	12.2000	12.2000	+4.274%	3	88	-79.508%
2026-05-19	11.5000	11.7000	11.5000	11.7000	+32.653%	15	72	-78.632%
2026-05-15	9.1000	9.1000	8.3000	8.8200	-1.453%	3	72	-71.655%
2026-05-12	8.9500	8.9500	8.9500	8.9500	-1.648%	1	71	-72.067%
2026-05-11	9.1000	9.1000	9.1000	9.1000	+26.389%	1	71	-72.527%
2026-05-06	7.3200	7.3200	7.2000	7.2000	-17.714%	4	70	-65.278%
2026-05-01	9.0000	9.0000	8.7500	8.7500	+1.863%	15	72	-71.429%
2026-04-30	9.0200	9.0200	8.5900	8.5900	-14.100%	5	72	-70.896%
2026-04-29	10.4000	10.8500	10.0000	10.0000	-5.749%	14	75	-75.000%
2026-04-28	10.6500	10.6500	10.6100	10.6100	+12.394%	5	61	-76.437%
2026-04-21	9.4400	9.4400	9.4400	9.4400	+2.720%	1	57	-73.517%
2026-04-20	9.1900	9.1900	9.1900	9.1900	+20.762%	1	57	-72.797%
2026-04-17	7.8700	7.8800	7.6100	7.6100	-30.183%	3	57	-67.148%
2026-04-07	11.0000	11.0000	10.9000	10.9000	+3.908%	3	56	-77.064%
2026-03-26	10.4900	10.4900	10.4900	10.4900	-6.506%	2	55	-76.168%
2026-03-09	11.1300	11.2200	11.1300	11.2200	+40.426%	4	55	-77.718%
2026-03-03	7.9900	7.9900	7.9900	7.9900	+40.175%	2	54	-68.711%
2026-02-13	5.7000	5.7000	5.7000	5.7000	+21.277%	1	55	-56.140%
2026-02-11	4.7000	4.7000	4.7000	4.7000	+12.172%	1	55	-46.809%
2026-02-10	4.1900	4.1900	4.1900	4.1900	-6.889%	2	55	-40.334%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-43.750%	3	55	-44.444%
2025-12-31	8.0000	8.0000	8.0000	8.0000	+3.226%	1	56	-68.750%
2025-12-16	7.7500	7.7500	7.7500	7.7500	+5.442%	7	56	-67.742%
2025-09-17	7.4000	7.4000	7.3500	7.3500	+4.255%	3	56	-65.986%
2025-09-15	7.1000	7.1000	7.0000	7.0500	+14.448%	5	56	-64.539%
2025-09-03	6.1600	6.1600	6.1600	6.1600	-16.757%	2	60	-59.416%
2025-07-29	7.4000	7.4000	7.4000	7.4000	-38.385%	1	62	-66.216%
2025-06-06	12.0100	12.0100	12.0100	12.0100	-17.229%	2	61	-79.184%
2025-05-27	14.5100	14.5100	14.5100	14.5100	-1.293%	2	61	-82.771%
2025-05-15	14.5300	14.7500	14.5300	14.7000	-8.809%	4	61	-82.993%
2025-05-12	16.1200	16.1200	16.1200	16.1200	-15.158%	1	61	-84.491%
2025-05-09	19.0000	19.0000	19.0000	19.0000	-3.797%	2	62	-86.842%
2025-05-07	19.7500	19.7500	19.7500	19.7500	-3.659%	1	62	-87.342%
2025-05-06	20.5000	20.5000	20.5000	20.5000	-9.091%	1	62	-87.805%
2025-04-29	23.1000	23.1000	22.5500	22.5500	+0.760%	7	63	-88.914%
2025-04-28	22.3800	22.3800	22.3800	22.3800	-10.372%	2	62	-88.829%
2025-04-09	24.9700	24.9700	24.9700	24.9700	-19.452%	2	60	-89.988%
2025-04-08	31.0000	31.0000	31.0000	31.0000	-12.107%	1	58	-91.935%
2025-04-04	35.2700	35.2700	35.2700	35.2700	+55.033%	2	57	-92.912%
2025-04-02	22.7500	22.7500	22.7500	22.7500	-6.762%	1	56	-89.011%
2025-03-31	24.6500	24.6500	24.3500	24.4000	+25.838%	4	56	-89.754%
2025-03-25	19.3900	19.3900	19.3900	19.3900	-9.180%	1	56	-87.107%
2025-03-21	21.3500	21.3500	21.3500	21.3500	-10.105%	2	57	-88.290%
2025-03-12	23.2000	23.7500	23.2000	23.7500	+0.423%	15	56	-89.474%
2025-03-10	24.2500	24.2500	23.6500	23.6500	+34.758%	3	41	-89.429%
2025-02-21	17.5500	17.5500	17.5500	17.5500	+40.964%	6	43	-85.755%
2025-02-18	12.4500	12.4500	12.4500	12.4500	-2.353%	1	44	-79.920%
2025-02-12	12.7500	12.7500	12.7500	12.7500	+12.335%	2	43	-80.392%
2025-01-29	11.0000	11.8000	11.0000	11.3500	-29.107%	30	41	-77.974%
2025-01-16	16.0100	16.0100	16.0100	16.0100	-0.559%	1	21	-84.385%
2025-01-15	16.1000	16.1000	16.1000	16.1000	-5.071%	1	20	-84.472%
2025-01-10	16.9000	16.9600	16.8800	16.9600	+15.296%	20	20	-85.259%
2024-12-09	14.7100	14.7100	14.7100	14.7100	-33.136%	1	10	-83.005%
2024-11-01	22.0000	22.0000	22.0000	22.0000	-1.257%	2	10	-88.636%
2024-10-28	22.2800	22.2800	22.2800	22.2800	-2.707%	1	9	-88.779%
2024-10-17	22.9000	22.9000	22.9000	22.9000	-12.193%	1	9	-89.083%
2024-10-09	26.0800	26.0800	26.0800	26.0800	-15.817%	1	8	-90.414%
2024-10-02	30.9800	30.9800	30.9800	30.9800	+4.169%	7	7	-91.930%
2024-09-23	29.7400	29.7400	29.7400	29.7400	-1.751%	1	2	-91.594%
2024-09-16	30.4900	30.4900	30.2700	30.2700	0.000%	3	2	-91.741%