Dark

RCL20270115P180
RCL Jan 15 2027 180.00 Put (RCL270115P00180000)
option OPRA

EOD

Sep 24, 2026

3.67-25.102%(-1.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.1600	4.1600	3.6700	3.6700	-25.102%	3	170	0.000%
2026-09-23	5.5000	5.5000	4.7000	4.9000	+19.512%	18	170	-25.102%
2026-09-22	4.1000	4.1000	4.1000	4.1000	+46.429%	2	168	-10.488%
2026-09-16	2.8000	2.8000	2.8000	2.8000	-6.040%	1	166	+31.071%
2026-09-15	2.9000	2.9800	2.9000	2.9800	+26.809%	3	166	+23.154%
2026-09-02	2.2500	2.4500	2.2500	2.3500	-4.082%	14	168	+56.170%
2026-09-01	2.5000	2.5000	2.3500	2.4500	+6.522%	10	175	+49.796%
2026-08-31	2.3500	2.3500	2.1700	2.3000	+21.053%	9	179	+59.565%
2026-08-28	1.9000	1.9000	1.9000	1.9000	+20.253%	4	177	+93.158%
2026-08-25	1.5800	1.5800	1.5800	1.5800	-11.732%	1	177	+132.278%
2026-08-24	1.7500	1.8500	1.7100	1.7900	-16.744%	39	176	+105.028%
2026-08-20	2.0600	2.4000	2.0400	2.1500	+2.381%	35	187	+70.698%
2026-08-11	2.1000	2.1000	2.1000	2.1000	-58.000%	1	187	+74.762%
2026-07-24	5.0000	5.0000	5.0000	5.0000	-1.186%	1	186	-26.600%
2026-07-22	5.0600	5.0600	5.0600	5.0600	-0.784%	6	186	-27.470%
2026-07-21	5.1000	5.1000	5.1000	5.1000	+2.000%	2	186	-28.039%
2026-07-20	5.0000	5.0000	5.0000	5.0000	-13.793%	4	184	-26.600%
2026-07-17	5.8000	5.8000	5.8000	5.8000	+33.028%	1	182	-36.724%
2026-06-24	4.6000	4.6000	4.3600	4.3600	-22.143%	61	181	-15.826%
2026-06-23	7.1000	7.1000	5.6000	5.6000	+5.660%	4	122	-34.464%
2026-06-22	5.3000	5.3000	5.3000	5.3000	+6.000%	1	120	-30.755%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-43.503%	1	118	-26.600%
2026-06-11	8.8500	8.8500	8.8500	8.8500	-3.804%	1	118	-58.531%
2026-06-01	9.2000	9.2000	9.0000	9.2000	-23.967%	14	118	-60.109%
2026-05-26	11.6000	12.1000	11.6000	12.1000	0.000%	11	111	-69.669%
2026-05-21	12.1000	12.1000	12.1000	12.1000	-15.385%	3	101	-69.669%
2026-05-20	15.6500	15.6500	14.3000	14.3000	+0.704%	3	101	-74.336%
2026-05-19	14.0000	14.2000	14.0000	14.2000	+37.864%	2	93	-74.155%
2026-05-14	10.0000	10.3000	10.0000	10.3000	-4.630%	6	93	-64.369%
2026-05-13	10.8000	10.8000	10.8000	10.8000	-1.818%	1	92	-66.019%
2026-05-11	10.8000	11.0000	10.8000	11.0000	+0.091%	6	92	-66.636%
2026-05-05	10.9900	10.9900	10.9900	10.9900	+2.614%	1	87	-66.606%
2026-05-04	10.7100	10.7100	10.7100	10.7100	+1.229%	2	86	-65.733%
2026-04-30	10.2400	10.5800	10.2400	10.5800	-16.032%	2	86	-65.312%
2026-04-27	12.6000	12.6000	12.6000	12.6000	+32.632%	2	86	-70.873%
2026-04-17	9.5000	9.5000	9.5000	9.5000	-19.492%	20	84	-61.368%
2026-04-06	12.5500	12.5500	11.8000	11.8000	-1.667%	12	91	-68.898%
2026-04-02	12.0000	12.0000	12.0000	12.0000	+13.208%	2	81	-69.417%
2026-04-01	10.6000	10.6000	10.6000	10.6000	-21.072%	1	81	-65.377%
2026-03-30	13.4300	13.4300	13.4300	13.4300	+15.279%	2	80	-72.673%
2026-03-24	11.6500	11.6500	11.6500	11.6500	-1.271%	2	80	-68.498%
2026-03-23	11.8000	11.8000	11.8000	11.8000	-5.600%	1	78	-68.898%
2026-03-18	12.5000	12.5000	12.5000	12.5000	-6.015%	1	79	-70.640%
2026-03-13	13.3000	13.3000	13.3000	13.3000	-1.262%	1	78	-72.406%
2026-03-12	12.9800	13.4700	12.9800	13.4700	+22.455%	7	78	-72.754%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-13.725%	1	74	-66.636%
2026-03-09	12.7500	12.7500	12.7500	12.7500	+7.323%	10	73	-71.216%
2026-03-06	11.8800	11.8800	11.8800	11.8800	+40.592%	1	70	-69.108%
2026-03-02	8.2600	8.4500	8.2600	8.4500	+20.714%	2	71	-56.568%
2026-02-24	7.0000	7.0000	7.0000	7.0000	+2.941%	3	72	-47.571%
2026-02-13	6.8000	6.8000	6.8000	6.8000	+24.771%	1	69	-46.029%
2026-02-12	5.4500	5.4500	5.4500	5.4500	+7.921%	2	69	-32.661%
2026-02-09	5.4000	5.4000	5.0500	5.0500	-4.356%	2	67	-27.327%
2026-01-30	5.2800	5.2800	5.2800	5.2800	-4.348%	1	65	-30.492%
2026-01-29	5.5200	5.5200	5.5200	5.5200	-28.125%	2	64	-33.514%
2026-01-27	7.6800	7.6800	7.6800	7.6800	-8.571%	2	66	-52.214%
2026-01-26	8.4000	8.4000	8.4000	8.4000	-16.000%	2	64	-56.310%
2026-01-20	10.0000	10.0000	10.0000	10.0000	+5.263%	3	64	-63.300%
2026-01-14	9.0000	9.5000	9.0000	9.5000	+14.458%	2	65	-61.368%
2026-01-13	8.3000	8.3000	8.3000	8.3000	+15.760%	1	63	-55.783%
2026-01-09	7.1700	7.1700	7.1700	7.1700	-22.903%	1	62	-48.815%
2026-01-02	9.3000	9.3000	9.3000	9.3000	+2.198%	2	62	-60.538%
2025-12-19	9.1000	9.1000	9.1000	9.1000	-10.784%	40	62	-59.670%
2025-12-16	10.2000	10.2000	10.2000	10.2000	+6.250%	1	29	-64.020%
2025-12-15	9.6000	9.6000	9.6000	9.6000	-30.283%	2	28	-61.771%
2025-12-09	13.7700	13.7700	13.7700	13.7700	+6.332%	1	28	-73.348%
2025-12-05	12.9500	12.9500	12.9500	12.9500	+3.352%	1	27	-71.660%
2025-11-28	12.5300	12.5300	12.5300	12.5300	+25.300%	1	26	-70.710%
2025-10-28	10.0000	10.0000	10.0000	10.0000	+10.132%	2	26	-63.300%
2025-08-20	9.0800	9.0800	9.0800	9.0800	+10.462%	1	26	-59.581%
2025-08-18	8.0700	8.2200	8.0700	8.2200	-1.909%	2	26	-55.353%
2025-07-29	8.3800	8.3800	8.3800	8.3800	-5.096%	1	26	-56.205%
2025-07-25	8.8300	8.8300	8.8300	8.8300	-21.161%	4	26	-58.437%
2025-06-27	11.2000	11.2000	11.2000	11.2000	-11.602%	1	22	-67.232%
2025-06-25	12.6700	12.6700	12.6700	12.6700	-13.515%	1	22	-71.034%
2025-06-20	14.6500	14.6500	14.6500	14.6500	-2.007%	4	22	-74.949%
2025-06-18	14.9500	14.9500	14.9500	14.9500	-13.484%	2	22	-75.452%
2025-05-28	17.2800	17.2800	17.2800	17.2800	+0.058%	1	22	-78.762%
2025-05-16	17.3300	17.3300	17.2300	17.2700	-33.062%	6	23	-78.749%
2025-04-29	25.7500	25.8500	25.7500	25.8000	-21.053%	9	22	-85.775%
2025-04-17	32.6800	32.6800	32.6800	32.6800	-2.796%	1	18	-88.770%
2025-04-09	33.6200	33.6200	33.6200	33.6200	-16.013%	2	18	-89.084%
2025-04-07	44.5500	44.5500	40.0300	40.0300	+52.495%	3	16	-90.832%
2025-04-02	26.2500	26.2500	26.2500	26.2500	-5.235%	2	14	-86.019%
2025-03-31	29.2000	29.2000	27.7000	27.7000	+34.662%	3	12	-86.751%
2025-02-21	20.5700	20.5700	20.5700	20.5700	+28.563%	2	9	-82.158%
2025-02-20	16.0000	16.0000	16.0000	16.0000	+15.108%	1	9	-77.063%
2025-01-31	13.9000	13.9000	13.9000	13.9000	-29.727%	2	10	-73.597%
2024-12-27	19.7800	19.7800	19.7800	19.7800	-20.594%	4	10	-81.446%
2024-10-31	24.9100	24.9100	24.9100	24.9100	-15.930%	5	8	-85.267%
2024-10-09	29.7500	30.1100	29.6000	29.6300	-8.351%	11	8	-87.614%
2024-09-26	32.3300	32.3300	32.3300	32.3300	-13.324%	1	7	-88.648%
2024-09-18	37.3000	37.3000	37.3000	37.3000	+3.611%	5	6	-90.161%
2024-09-16	36.0000	36.0000	36.0000	36.0000	0.000%	1	1	-89.806%