Dark

RCL20270115P200
RCL Jan 15 2027 200.00 Put (RCL270115P00200000)
option OPRA

EOD

Sep 24, 2026

7.60-26.214%(-2.70)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.0000	9.0000	7.2000	7.6000	-26.214%	17	754	0.000%
2026-09-23	10.0000	11.3000	9.4800	10.3000	+32.051%	61	756	-26.214%
2026-09-22	4.1000	9.0000	4.1000	7.8000	+32.203%	39	721	-2.564%
2026-09-18	5.9000	5.9000	5.9000	5.9000	+5.357%	3	734	+28.814%
2026-09-17	4.5000	5.6000	4.5000	5.6000	+1.818%	2	732	+35.714%
2026-09-16	5.8900	5.8900	5.0200	5.5000	-6.780%	11	732	+38.182%
2026-09-15	5.8600	5.9000	5.8600	5.9000	+22.917%	29	730	+28.814%
2026-09-11	4.8000	4.8000	4.8000	4.8000	-9.091%	2	705	+58.333%
2026-09-10	5.5400	5.5400	5.2600	5.2800	+20.000%	7	706	+43.939%
2026-09-08	4.4000	4.4000	4.4000	4.4000	-6.383%	5	703	+72.727%
2026-09-03	4.9500	5.0700	4.6000	4.7000	-4.665%	27	708	+61.702%
2026-09-01	4.9300	4.9300	4.9300	4.9300	+18.510%	1	717	+54.158%
2026-08-31	4.1600	4.1600	4.1600	4.1600	+18.182%	1	716	+82.692%
2026-08-27	3.4000	3.5200	3.4000	3.5200	+17.333%	2	715	+115.909%
2026-08-24	3.0000	3.0000	3.0000	3.0000	-11.765%	2	713	+153.333%
2026-08-20	3.4000	3.4000	3.4000	3.4000	+9.677%	2	713	+123.529%
2026-08-19	3.1000	3.1000	3.1000	3.1000	-3.125%	1	714	+145.161%
2026-08-18	3.2000	3.2000	3.2000	3.2000	-27.273%	1	714	+137.500%
2026-08-03	4.4000	4.4000	4.4000	4.4000	0.000%	10	713	+72.727%
2026-07-31	4.6000	4.6000	4.4000	4.4000	-1.566%	8	713	+72.727%
2026-07-29	4.4000	4.4700	4.4000	4.4700	-35.217%	2	713	+70.022%
2026-07-27	6.9000	7.0000	6.8000	6.9000	-4.828%	243	713	+10.145%
2026-07-24	7.2500	7.2500	7.2500	7.2500	-10.494%	1	552	+4.828%
2026-07-20	8.1000	8.1000	8.1000	8.1000	+2.532%	2	552	-6.173%
2026-07-10	7.9000	7.9000	7.9000	7.9000	-17.277%	1	550	-3.797%
2026-07-08	9.0000	9.5500	9.0000	9.5500	+6.111%	4	550	-20.419%
2026-07-07	9.0000	9.0000	9.0000	9.0000	+35.542%	1	552	-15.556%
2026-07-01	6.6400	6.6400	6.6400	6.6400	+8.320%	1	552	+14.458%
2026-06-25	6.1300	6.1300	6.1300	6.1300	-9.185%	1	552	+23.980%
2026-06-24	7.8200	7.8200	6.7500	6.7500	-21.965%	2	553	+12.593%
2026-06-23	8.6500	8.6500	8.6500	8.6500	+23.571%	1	553	-12.139%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-2.778%	1	554	+8.571%
2026-06-18	7.4000	7.6500	7.2000	7.2000	-3.743%	4	549	+5.556%
2026-06-16	8.0000	8.0000	7.4800	7.4800	-6.500%	3	549	+1.604%
2026-06-15	8.5000	8.5000	8.0000	8.0000	-22.556%	10	560	-5.000%
2026-06-12	10.3300	10.3300	10.3300	10.3300	-22.680%	1	560	-26.428%
2026-06-11	13.3600	13.3600	13.3600	13.3600	+8.178%	1	560	-43.114%
2026-06-08	12.3500	12.3500	12.3500	12.3500	+8.811%	1	559	-38.462%
2026-06-05	11.3500	11.3500	11.3500	11.3500	+1.521%	1	559	-33.040%
2026-06-03	11.1800	11.1800	11.1800	11.1800	-14.656%	1	559	-32.021%
2026-06-01	13.1000	13.1000	13.1000	13.1000	+6.504%	4	558	-41.985%
2026-05-29	12.9000	12.9000	12.2000	12.3000	-10.870%	35	554	-38.211%
2026-05-27	14.1000	14.2100	13.4000	13.8000	-12.102%	17	519	-44.928%
2026-05-26	16.2400	16.2400	15.7000	15.7000	-16.489%	12	507	-51.592%
2026-05-21	19.2000	19.2000	18.1000	18.8000	-3.093%	6	497	-59.574%
2026-05-20	22.0000	23.0000	19.4000	19.4000	+1.571%	22	497	-60.825%
2026-05-19	20.1000	20.1000	19.1000	19.1000	+11.827%	20	461	-60.209%
2026-05-18	14.7000	17.0800	14.6000	17.0800	+8.101%	22	461	-55.504%
2026-05-15	15.4000	16.2200	15.2000	15.8000	-4.242%	17	461	-51.899%
2026-05-13	16.5000	16.5000	16.5000	16.5000	+4.430%	1	433	-53.939%
2026-05-12	15.8000	15.8000	15.8000	15.8000	+1.935%	139	429	-51.899%
2026-05-11	15.7000	15.7000	15.4000	15.5000	+11.591%	10	429	-50.968%
2026-05-08	12.6600	13.8900	12.5000	13.8900	+11.120%	8	284	-45.284%
2026-05-07	12.3400	12.5000	12.1000	12.5000	+2.459%	17	280	-39.200%
2026-05-06	13.0300	13.1000	12.2000	12.2000	-22.293%	14	270	-37.705%
2026-05-05	15.9000	15.9000	15.6000	15.7000	-5.422%	3	260	-51.592%
2026-05-04	15.8000	16.6000	15.8000	16.6000	+13.465%	7	257	-54.217%
2026-04-30	15.1000	15.1000	14.3000	14.6300	-19.615%	3	251	-48.052%
2026-04-29	18.5000	18.5000	18.2000	18.2000	-1.622%	3	252	-58.242%
2026-04-28	18.4000	18.5000	18.4000	18.5000	+4.461%	26	251	-58.919%
2026-04-27	17.7100	17.7100	17.7100	17.7100	+4.176%	1	253	-57.086%
2026-04-23	16.5000	17.0000	16.5000	17.0000	+3.218%	2	252	-55.294%
2026-04-22	16.4700	16.4700	16.4700	16.4700	+26.692%	1	252	-53.855%
2026-04-17	13.0000	13.0000	13.0000	13.0000	-18.750%	1	251	-41.538%
2026-04-16	16.0000	16.0000	16.0000	16.0000	+10.345%	1	252	-52.500%
2026-04-15	14.5000	14.5000	14.5000	14.5000	0.000%	10	251	-47.586%
2026-04-14	14.5000	14.5000	14.5000	14.5000	-5.291%	1	241	-47.586%
2026-04-13	15.3500	15.3500	15.3000	15.3100	-1.859%	6	240	-50.359%
2026-04-10	14.8000	15.6000	14.8000	15.6000	-15.721%	9	239	-51.282%
2026-04-07	18.1000	18.5100	18.0000	18.5100	+2.833%	8	239	-58.941%
2026-03-31	18.0000	18.0000	18.0000	18.0000	-7.169%	1	243	-57.778%
2026-03-27	18.6300	19.3900	18.6300	19.3900	+24.295%	7	242	-60.805%
2026-03-23	16.5900	16.5900	15.6000	15.6000	-2.500%	3	241	-51.282%
2026-03-16	16.0000	16.0000	16.0000	16.0000	-15.789%	1	239	-52.500%
2026-03-13	19.0000	19.0000	19.0000	19.0000	0.000%	1	239	-60.000%
2026-03-12	17.7500	19.0000	17.7500	19.0000	+22.977%	13	240	-60.000%
2026-03-10	14.0000	15.4500	14.0000	15.4500	+3.000%	7	243	-50.809%
2026-03-09	17.2500	17.2500	15.0000	15.0000	-6.832%	10	243	-49.333%
2026-03-06	17.0000	17.0000	16.1000	16.1000	+17.091%	2	252	-52.795%
2026-03-05	14.2600	14.2600	13.7500	13.7500	+5.769%	2	253	-44.727%
2026-03-04	13.0000	13.0000	13.0000	13.0000	+13.043%	5	253	-41.538%
2026-03-03	13.5000	13.5000	11.5000	11.5000	-8.730%	104	255	-33.913%
2026-03-02	12.6000	12.6000	12.6000	12.6000	+30.435%	1	251	-39.683%
2026-02-25	9.8200	9.8200	9.3200	9.6600	-1.429%	3	250	-21.325%
2026-02-24	9.8000	9.8000	9.8000	9.8000	-14.931%	1	250	-22.449%
2026-02-23	9.5000	11.5200	9.5000	11.5200	+21.391%	2	249	-34.028%
2026-02-17	9.4900	9.4900	9.4900	9.4900	+0.743%	1	247	-19.916%
2026-02-13	9.4200	9.4200	9.4200	9.4200	+29.931%	4	247	-19.321%
2026-02-09	7.2500	7.2500	7.2500	7.2500	-16.667%	1	247	+4.828%
2026-02-06	8.7000	8.7000	8.7000	8.7000	-4.079%	1	246	-12.644%
2026-02-05	9.0700	9.0700	9.0700	9.0700	+16.731%	1	247	-16.207%
2026-01-29	8.3500	8.3500	7.7700	7.7700	-30.000%	4	246	-2.188%
2026-01-26	11.1000	11.1000	11.1000	11.1000	-11.058%	5	244	-31.532%
2026-01-23	12.4800	12.4800	12.4800	12.4800	-11.802%	5	245	-39.103%
2026-01-14	14.1500	14.1500	14.1500	14.1500	+20.631%	1	240	-46.290%
2026-01-06	11.7300	11.7300	11.7300	11.7300	-0.170%	1	240	-35.209%
2025-12-22	11.7500	11.7500	11.7500	11.7500	-4.858%	10	240	-35.319%
2025-12-19	12.9000	12.9000	12.2500	12.3500	-11.786%	34	230	-38.462%
2025-12-16	14.0000	14.0000	14.0000	14.0000	-0.568%	1	199	-45.714%
2025-12-11	15.5000	15.5000	14.0800	14.0800	-18.519%	19	199	-46.023%
2025-12-10	19.0000	19.0000	17.2000	17.2800	-7.840%	37	210	-56.019%
2025-12-08	18.7500	18.7500	18.7500	18.7500	+7.450%	2	181	-59.467%
2025-12-04	16.9500	17.4500	16.9500	17.4500	+8.184%	2	181	-56.447%
2025-12-03	16.1300	16.1300	16.1300	16.1300	-6.221%	1	180	-52.883%
2025-11-26	17.2500	17.2500	17.2000	17.2000	-1.149%	2	180	-55.814%
2025-11-25	17.7000	17.7000	17.4000	17.4000	-17.925%	15	180	-56.322%
2025-11-17	21.2000	21.2000	21.2000	21.2000	+8.718%	7	181	-64.151%
2025-11-14	19.6000	19.6000	19.5000	19.5000	+5.577%	5	188	-61.026%
2025-11-13	17.7000	18.4700	17.7000	18.4700	-4.548%	12	184	-58.852%
2025-11-06	19.3500	19.3500	19.3500	19.3500	+7.500%	1	180	-60.724%
2025-11-04	17.5000	18.0000	17.5000	18.0000	+26.761%	2	180	-57.778%
2025-10-30	14.0000	14.2000	14.0000	14.2000	+13.600%	6	179	-46.479%
2025-10-29	14.3000	14.3000	12.5000	12.5000	-9.420%	4	173	-39.200%
2025-10-28	13.9000	13.9000	13.8000	13.8000	+13.580%	3	173	-44.928%
2025-10-22	12.6300	12.6300	11.4200	12.1500	+3.404%	6	173	-37.449%
2025-10-21	11.6500	11.7500	11.6500	11.7500	-8.418%	3	178	-35.319%
2025-10-14	12.8300	12.8300	12.8300	12.8300	+11.662%	1	181	-40.764%
2025-09-22	11.7000	12.0400	11.0000	11.4900	+0.789%	113	182	-33.856%
2025-09-15	11.4000	11.4000	11.4000	11.4000	+28.814%	2	92	-33.333%
2025-09-04	8.8500	8.8500	8.8500	8.8500	-8.763%	1	94	-14.124%
2025-08-27	9.7000	9.7000	9.7000	9.7000	-2.020%	2	94	-21.649%
2025-08-26	9.9000	9.9000	9.9000	9.9000	+7.027%	10	92	-23.232%
2025-08-22	11.2000	11.2000	9.2500	9.2500	-18.142%	3	82	-17.838%
2025-08-19	11.3000	11.3000	11.3000	11.3000	-17.758%	10	79	-32.743%
2025-08-01	13.7400	13.7400	13.7400	13.7400	+13.554%	1	69	-44.687%
2025-07-29	12.1500	12.1500	12.1000	12.1000	+0.415%	7	69	-37.190%
2025-07-24	12.0500	12.0500	12.0500	12.0500	+3.879%	2	67	-36.929%
2025-07-23	11.8700	12.2500	11.6000	11.6000	-4.132%	4	65	-34.483%
2025-07-18	12.0000	12.1000	12.0000	12.1000	-7.280%	2	64	-37.190%
2025-07-16	12.0500	13.1000	12.0500	13.0500	-1.584%	13	63	-41.762%
2025-07-10	13.5000	13.5000	13.2000	13.2600	-6.817%	3	61	-42.685%
2025-07-09	14.2000	14.2300	14.2000	14.2300	-2.199%	24	59	-46.592%
2025-07-07	13.6000	14.5500	13.6000	14.5500	+10.227%	2	60	-47.766%
2025-07-03	13.3000	13.3000	13.2000	13.2000	-3.297%	26	59	-42.424%
2025-07-02	14.0000	14.0000	13.6500	13.6500	-7.645%	11	59	-44.322%
2025-06-30	14.7800	14.7800	14.7800	14.7800	-4.645%	1	51	-48.579%
2025-06-27	15.5000	15.5000	15.5000	15.5000	-1.274%	1	52	-50.968%
2025-06-26	15.9600	15.9600	15.7000	15.7000	-10.029%	2	51	-51.592%
2025-06-25	17.4500	17.4500	17.4500	17.4500	+1.690%	1	51	-56.447%
2025-06-24	17.3700	17.3700	17.1600	17.1600	-20.037%	6	51	-55.711%
2025-06-17	21.4600	21.4600	21.4600	21.4600	+12.356%	1	46	-64.585%
2025-06-09	19.1000	19.1000	19.1000	19.1000	-17.423%	1	45	-60.209%
2025-05-28	23.1300	23.1300	23.1300	23.1300	-0.602%	1	44	-67.142%
2025-05-16	23.3800	23.3800	23.2200	23.2700	-36.542%	6	44	-67.340%
2025-04-30	36.6700	36.6700	36.6700	36.6700	+7.222%	1	44	-79.275%
2025-04-29	35.0500	35.0500	34.0500	34.2000	-3.499%	20	44	-77.778%
2025-04-28	35.4400	35.4400	35.4400	35.4400	-1.144%	1	49	-78.555%
2025-04-25	35.8500	35.8500	35.8500	35.8500	-18.057%	4	48	-78.801%
2025-04-14	43.7500	43.7500	43.7500	43.7500	-15.377%	1	46	-82.629%
2025-04-04	51.5800	51.7000	51.5800	51.7000	+14.889%	16	45	-85.300%
2025-04-03	41.8400	45.0000	41.8400	45.0000	+27.877%	2	38	-83.111%
2025-04-02	35.1900	35.1900	35.1900	35.1900	-1.704%	1	39	-78.403%
2025-03-28	35.8000	35.8000	35.8000	35.8000	+15.596%	10	38	-78.771%
2025-03-26	30.9700	30.9700	30.9700	30.9700	-14.964%	1	38	-75.460%
2025-03-11	38.4100	38.4100	36.4200	36.4200	-2.750%	2	39	-79.132%
2025-03-10	37.4500	37.4500	37.4500	37.4500	+9.471%	1	38	-79.706%
2025-03-07	34.2100	34.2100	34.2100	34.2100	+9.823%	2	38	-77.784%
2025-03-04	31.1500	31.1500	31.1500	31.1500	+34.732%	1	37	-75.602%
2025-03-03	23.1200	23.1200	23.1200	23.1200	-9.969%	1	37	-67.128%
2025-02-24	25.5000	25.6800	25.5000	25.6800	-5.065%	2	37	-70.405%
2025-02-21	27.0500	27.0500	27.0500	27.0500	+8.897%	2	36	-71.904%
2025-02-20	23.7000	26.5000	23.7000	24.8400	+19.423%	6	36	-69.404%
2025-02-11	20.8000	20.8000	20.8000	20.8000	+6.612%	2	32	-63.462%
2025-02-10	19.5100	19.5100	19.5100	19.5100	-1.713%	1	34	-61.046%
2025-02-03	19.8500	19.8500	19.8500	19.8500	+5.585%	5	34	-61.713%
2025-01-30	18.8000	18.8000	18.8000	18.8000	-1.571%	1	39	-59.574%
2025-01-28	19.3600	19.4500	19.1000	19.1000	-30.847%	8	38	-60.209%
2025-01-10	27.5700	27.6200	27.5700	27.6200	+25.603%	20	30	-72.484%
2024-12-06	21.9900	21.9900	21.9900	21.9900	-6.026%	2	22	-65.439%
2024-12-02	23.4000	23.4000	23.4000	23.4000	-13.653%	1	22	-67.521%
2024-11-15	27.1000	27.1000	27.1000	27.1000	-4.240%	14	21	-71.956%
2024-11-08	28.3000	28.3000	28.3000	28.3000	-15.447%	2	14	-73.145%
2024-11-05	33.4700	33.4700	33.4700	33.4700	+2.198%	5	14	-77.293%
2024-10-30	32.7500	32.7500	32.7500	32.7500	+1.487%	1	14	-76.794%
2024-10-29	33.0000	33.0000	32.2700	32.2700	-10.011%	2	13	-76.449%
2024-10-15	35.9900	35.9900	35.8600	35.8600	-8.520%	6	13	-78.806%
2024-10-11	39.2000	39.2000	39.2000	39.2000	-1.606%	2	11	-80.612%
2024-10-09	39.8400	39.8400	39.8400	39.8400	-6.126%	5	10	-80.924%
2024-09-26	42.4400	42.4400	42.4400	42.4400	0.000%	5	5	-82.092%