Dark

RCL20270115P190
RCL Jan 15 2027 190.00 Put (RCL270115P00190000)
option OPRA

EOD

Sep 24, 2026

5.35-26.207%(-1.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.2000	6.2000	5.0800	5.3500	-26.207%	6	167	0.000%
2026-09-23	5.5000	8.0000	5.5000	7.2500	+18.852%	23	170	-26.207%
2026-09-22	6.0000	6.5000	5.7000	6.1000	+74.286%	46	170	-12.295%
2026-09-01	3.5000	3.5000	3.5000	3.5000	+27.273%	1	148	+52.857%
2026-08-27	2.7500	2.7500	2.7500	2.7500	+1.852%	1	147	+94.545%
2026-08-20	2.5500	2.7000	2.5500	2.7000	+18.421%	2	146	+98.148%
2026-08-17	2.2800	2.2800	2.2800	2.2800	-57.778%	5	144	+134.649%
2026-07-27	5.4000	5.4000	5.4000	5.4000	-17.305%	2	139	-0.926%
2026-07-21	6.5300	6.5300	6.5300	6.5300	+3.816%	6	137	-18.070%
2026-07-20	6.8000	6.8000	6.2900	6.2900	+3.795%	4	137	-14.944%
2026-07-15	6.0600	6.0600	6.0600	6.0600	-3.810%	2	139	-11.716%
2026-07-10	6.3000	6.3000	6.3000	6.3000	+3.960%	1	137	-15.079%
2026-06-22	6.0600	6.0600	6.0600	6.0600	-3.810%	1	137	-11.716%
2026-06-16	6.3000	6.3000	6.3000	6.3000	-36.170%	1	138	-15.079%
2026-06-11	11.0300	11.0300	9.8700	9.8700	-11.081%	41	138	-45.795%
2026-06-01	11.1000	11.1000	11.1000	11.1000	-26.000%	1	100	-51.802%
2026-05-21	15.4000	15.5000	15.0000	15.0000	-9.091%	3	99	-64.333%
2026-05-19	17.0000	17.1000	16.5000	16.5000	+22.222%	15	99	-67.576%
2026-05-18	14.0000	14.0000	13.5000	13.5000	+5.469%	11	82	-60.370%
2026-05-15	12.9000	13.0000	12.8000	12.8000	+4.918%	3	82	-58.203%
2026-05-14	11.8000	12.2000	11.8000	12.2000	-6.154%	4	68	-56.148%
2026-05-13	13.1000	13.2000	13.0000	13.0000	-2.985%	3	44	-58.846%
2026-05-12	13.2000	13.5000	13.2000	13.4000	+8.855%	24	44	-60.075%
2026-04-30	12.3100	12.3100	12.3100	12.3100	-16.824%	2	44	-56.539%
2026-04-28	14.8000	14.8000	14.8000	14.8000	+4.225%	2	44	-63.851%
2026-04-23	13.8000	14.2000	13.8000	14.2000	+0.781%	7	46	-62.324%
2026-04-22	13.0000	14.0900	13.0000	14.0900	+7.312%	4	46	-62.030%
2026-04-21	13.7000	13.7000	13.1300	13.1300	+1.078%	4	48	-59.254%
2026-04-20	13.1400	13.1400	12.9900	12.9900	+20.278%	3	48	-58.814%
2026-04-17	11.3900	11.4500	10.8000	10.8000	-19.403%	3	49	-50.463%
2026-04-09	13.4000	13.4000	13.4000	13.4000	+8.327%	1	48	-60.075%
2026-04-08	10.8000	12.3700	9.3000	12.3700	-22.688%	24	47	-56.750%
2026-04-07	15.4300	16.0000	15.4300	16.0000	+5.960%	2	47	-66.563%
2026-04-02	15.1000	15.1000	15.1000	15.1000	+7.857%	5	40	-64.570%
2026-03-31	14.0000	14.0000	14.0000	14.0000	-11.560%	1	40	-61.786%
2026-03-27	15.8300	15.8300	15.8300	15.8300	+8.276%	1	40	-66.203%
2026-03-26	14.6200	14.6200	14.6200	14.6200	-14.000%	1	40	-63.406%
2026-03-20	17.0000	17.0000	17.0000	17.0000	+3.849%	4	39	-68.529%
2026-03-12	16.0000	16.3700	15.9700	16.3700	+30.960%	6	40	-67.318%
2026-03-09	15.7300	15.7300	12.5000	12.5000	-9.486%	3	34	-57.200%
2026-03-06	13.8100	13.8100	13.8100	13.8100	+18.135%	1	32	-61.260%
2026-03-05	11.6900	11.6900	11.6900	11.6900	+30.033%	1	31	-54.234%
2026-02-27	8.9900	8.9900	8.9900	8.9900	+7.536%	1	30	-40.489%
2026-02-25	8.3600	8.3600	8.3600	8.3600	-16.148%	1	29	-36.005%
2026-02-23	8.8200	9.9700	8.8200	9.9700	+14.335%	4	29	-46.339%
2026-02-19	8.5100	8.7200	8.5100	8.7200	+8.323%	2	27	-38.647%
2026-02-13	8.0500	8.0500	8.0500	8.0500	+11.496%	1	26	-33.540%
2026-02-12	6.5500	7.2200	6.5500	7.2200	+12.286%	5	26	-25.900%
2026-02-03	6.4300	6.4300	6.4300	6.4300	+4.894%	1	24	-16.796%
2026-02-02	6.1300	6.1300	6.1300	6.1300	-13.540%	1	24	-12.724%
2026-01-30	6.8500	7.0900	6.7500	7.0900	+18.167%	7	23	-24.542%
2026-01-29	6.0000	6.0000	6.0000	6.0000	-32.584%	1	26	-10.833%
2026-01-12	8.9000	8.9000	8.9000	8.9000	+4.460%	1	25	-39.888%
2026-01-08	9.0000	9.0000	8.5200	8.5200	-17.040%	3	26	-37.207%
2025-12-22	9.8500	10.2700	9.8500	10.2700	-10.462%	4	23	-47.907%
2025-12-17	11.4700	11.4700	11.4700	11.4700	-0.087%	2	23	-53.357%
2025-12-15	11.4800	11.4800	11.4800	11.4800	-7.270%	2	23	-53.397%
2025-12-12	12.3800	12.3800	12.3800	12.3800	-28.023%	2	23	-56.785%
2025-11-18	17.2000	17.2000	17.2000	17.2000	-4.178%	3	23	-68.895%
2025-11-17	17.9500	17.9500	17.9500	17.9500	+75.980%	20	20	-70.195%
2025-07-24	10.1500	10.2000	10.1500	10.2000	-2.857%	8	40	-47.549%
2025-07-18	10.5000	10.5000	10.5000	10.5000	-0.943%	1	40	-49.048%
2025-07-17	10.6000	10.6000	10.6000	10.6000	-3.636%	1	40	-49.528%
2025-07-16	11.0000	11.0000	11.0000	11.0000	-14.663%	1	40	-51.364%
2025-07-07	11.6000	12.8900	11.6000	12.8900	+11.409%	2	40	-58.495%
2025-07-03	11.5700	11.5700	11.5700	11.5700	-31.335%	1	40	-53.760%
2025-06-11	16.8500	16.8500	16.8500	16.8500	-16.790%	2	40	-68.249%
2025-05-28	20.2500	20.2500	20.2500	20.2500	+0.248%	1	40	-73.580%
2025-05-15	19.9900	20.2000	19.9900	20.2000	-13.859%	2	40	-73.515%
2025-05-12	23.4500	23.4500	23.4500	23.4500	-14.103%	1	40	-77.186%
2025-05-06	27.3000	27.3000	27.3000	27.3000	-8.389%	5	40	-80.403%
2025-04-29	30.9000	30.9500	29.8000	29.8000	-22.597%	25	43	-82.047%
2025-04-14	38.5000	38.5000	38.5000	38.5000	-15.198%	2	40	-86.104%
2025-04-07	45.4000	45.4000	45.4000	45.4000	-2.470%	1	38	-88.216%
2025-04-04	44.7000	46.5500	44.7000	46.5500	+18.388%	18	38	-88.507%
2025-04-03	39.3200	39.3200	39.3200	39.3200	+18.256%	1	31	-86.394%
2025-03-31	33.7000	33.7000	33.2500	33.2500	+5.892%	2	31	-83.910%
2025-03-28	30.7500	31.4000	30.7500	31.4000	+31.933%	16	29	-82.962%
2024-11-15	23.8000	23.8000	23.8000	23.8000	+4.249%	40	22	-77.521%
2024-11-14	22.8300	22.8300	22.8300	22.8300	-21.167%	5	2	-76.566%
2024-10-31	28.9600	28.9600	28.9600	28.9600	-10.118%	5	7	-81.526%
2024-10-22	32.2200	32.2200	32.2200	32.2200	-4.675%	1	2	-83.395%
2024-10-10	34.9900	34.9900	33.8000	33.8000	0.000%	2	1	-84.172%