Dark

RCL20270115P210
RCL Jan 15 2027 210.00 Put (RCL270115P00210000)
option OPRA

EOD

Sep 24, 2026

10.15-25.912%(-3.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.6500	11.6500	10.1500	10.1500	-25.912%	4	431	0.000%
2026-09-23	12.0000	14.5000	12.0000	13.7000	+29.858%	38	428	-25.912%
2026-09-22	5.9500	11.2000	5.9500	10.5500	+26.347%	12	412	-3.791%
2026-09-17	7.2500	8.3500	7.2500	8.3500	+9.868%	4	413	+21.557%
2026-09-16	7.8000	7.8000	7.6000	7.6000	-9.524%	17	412	+33.553%
2026-09-15	7.6500	8.7000	7.6500	8.4000	+12.000%	10	409	+20.833%
2026-09-14	7.0400	7.5000	7.0400	7.5000	+13.636%	6	408	+35.333%
2026-09-11	6.6000	6.6000	6.6000	6.6000	-7.042%	2	403	+53.788%
2026-09-10	7.2000	7.2000	7.1000	7.1000	+1.429%	2	403	+42.958%
2026-09-09	7.0000	7.0000	7.0000	7.0000	+14.192%	2	403	+45.000%
2026-09-08	6.1300	6.1300	6.1300	6.1300	-4.219%	1	403	+65.579%
2026-09-03	6.7500	6.8700	6.3000	6.4000	+2.894%	14	403	+58.594%
2026-09-01	6.2200	6.2200	6.2200	6.2200	+59.487%	1	400	+63.183%
2026-08-21	3.9000	3.9000	3.9000	3.9000	-6.024%	1	400	+160.256%
2026-08-18	4.1500	4.1500	4.1500	4.1500	-5.682%	1	399	+144.578%
2026-08-10	4.4000	4.4000	4.4000	4.4000	-1.124%	1	398	+130.682%
2026-08-06	4.4500	4.4500	4.4500	4.4500	-58.411%	2	398	+128.090%
2026-07-23	10.7000	10.7000	10.7000	10.7000	+10.309%	5	396	-5.140%
2026-07-10	9.7000	9.7000	9.7000	9.7000	-16.881%	1	391	+4.639%
2026-07-07	11.2000	11.6700	11.2000	11.6700	+9.991%	5	391	-13.025%
2026-07-06	10.4300	10.6100	10.4300	10.6100	+41.467%	4	395	-4.336%
2026-06-25	7.5000	7.5000	7.5000	7.5000	-21.053%	1	392	+35.333%
2026-06-23	9.5000	9.5000	9.5000	9.5000	+5.556%	1	392	+6.842%
2026-06-17	9.0000	9.0000	9.0000	9.0000	+2.273%	1	391	+12.778%
2026-06-16	8.8000	8.8000	8.8000	8.8000	-29.600%	1	391	+15.341%
2026-06-12	12.5000	12.5000	12.5000	12.5000	-20.433%	2	389	-18.800%
2026-06-11	15.8300	15.8300	15.7100	15.7100	-4.207%	46	389	-35.391%
2026-06-10	15.4000	16.4000	15.4000	16.4000	+19.708%	6	343	-38.110%
2026-06-05	13.8000	13.8000	13.7000	13.7000	-2.143%	2	337	-25.912%
2026-06-03	13.8000	14.0000	13.8000	14.0000	+5.263%	6	337	-27.500%
2026-06-02	13.4000	13.5000	13.1000	13.3000	-0.746%	10	331	-23.684%
2026-06-01	15.2000	15.2000	13.4000	13.4000	-8.219%	43	321	-24.254%
2026-05-29	15.2000	15.3000	14.4000	14.6000	-6.410%	45	283	-30.479%
2026-05-28	15.6000	15.6000	15.5000	15.6000	-4.878%	5	241	-34.936%
2026-05-27	17.4000	17.4000	16.2000	16.4000	-10.383%	36	237	-38.110%
2026-05-26	19.0000	19.0000	18.3000	18.3000	-11.594%	47	207	-44.536%
2026-05-22	20.4000	20.7000	20.3000	20.7000	-5.479%	9	165	-50.966%
2026-05-21	22.5000	22.5000	21.9000	21.9000	+2.817%	9	157	-53.653%
2026-05-20	26.3800	26.3800	21.3000	21.3000	-8.190%	52	157	-52.347%
2026-05-19	23.8000	24.0000	22.5000	23.2000	+16.583%	14	86	-56.250%
2026-05-18	18.2000	19.9000	18.2000	19.9000	+5.291%	9	86	-48.995%
2026-05-15	18.3000	19.0000	18.3000	18.9000	+7.386%	7	86	-46.296%
2026-05-14	16.7000	17.6000	16.7000	17.6000	-4.348%	11	76	-42.330%
2026-05-13	18.1000	18.5000	18.1000	18.4000	-1.075%	11	60	-44.837%
2026-05-11	18.7000	18.7000	18.0000	18.6000	+18.471%	4	60	-45.430%
2026-05-08	15.5000	15.7000	15.5000	15.7000	+6.803%	2	56	-35.350%
2026-05-07	14.1000	14.7000	14.1000	14.7000	-0.676%	13	55	-30.952%
2026-05-06	15.5900	15.5900	14.8000	14.8000	-20.430%	8	51	-31.419%
2026-05-05	18.6000	18.6000	18.6000	18.6000	-3.627%	1	52	-45.430%
2026-05-04	18.1000	19.3000	18.1000	19.3000	+2.660%	2	52	-47.409%
2026-04-30	18.0800	18.8000	18.0800	18.8000	-7.571%	2	51	-46.011%
2026-04-24	20.3400	20.3400	20.3400	20.3400	-1.358%	6	52	-50.098%
2026-04-23	20.6200	20.6200	20.6200	20.6200	+7.958%	3	46	-50.776%
2026-04-22	19.1000	19.1000	19.1000	19.1000	+27.333%	3	46	-46.859%
2026-04-17	15.0000	15.0000	15.0000	15.0000	-16.481%	1	46	-32.333%
2026-04-13	18.8000	18.8000	17.9600	17.9600	-2.391%	2	47	-43.486%
2026-04-10	18.6000	18.6000	18.4000	18.4000	0.000%	4	47	-44.837%
2026-04-09	18.4000	18.4000	18.4000	18.4000	-15.207%	1	46	-44.837%
2026-04-07	21.6800	21.7000	21.6800	21.7000	+13.021%	4	45	-53.226%
2026-04-06	19.2000	19.2000	19.2000	19.2000	+2.182%	1	49	-47.135%
2026-03-24	18.7900	18.7900	18.7900	18.7900	-0.582%	1	48	-45.982%
2026-03-23	19.2800	19.2800	18.9000	18.9000	-7.171%	3	47	-46.296%
2026-03-18	20.3600	20.3600	20.3600	20.3600	-5.214%	1	44	-50.147%
2026-03-13	21.4800	21.4800	21.4800	21.4800	-6.609%	1	44	-52.747%
2026-03-09	23.0000	23.0000	23.0000	23.0000	+48.387%	2	43	-55.870%
2026-03-03	15.4200	15.5000	15.4200	15.5000	+9.541%	2	43	-34.516%
2026-02-23	14.1500	14.1500	14.1500	14.1500	+20.528%	1	42	-28.269%
2026-02-19	11.7400	11.7400	11.7400	11.7400	+6.727%	1	42	-13.543%
2026-02-13	12.6500	12.6500	11.0000	11.0000	+6.178%	4	43	-7.727%
2026-02-12	10.5300	10.6200	10.3500	10.3600	+27.117%	8	43	-2.027%
2026-02-10	8.1500	8.1500	8.1500	8.1500	+5.161%	1	39	+24.540%
2026-02-09	8.5100	8.5100	7.7500	7.7500	-0.641%	2	39	+30.968%
2026-02-06	7.8000	7.8000	7.8000	7.8000	-9.302%	1	38	+30.128%
2026-02-02	8.6000	8.6000	8.6000	8.6000	+0.585%	6	38	+18.023%
2026-01-29	8.5500	8.5500	8.5500	8.5500	-45.954%	1	38	+18.713%
2026-01-21	15.8200	15.8200	15.8200	15.8200	-10.368%	1	38	-35.841%
2026-01-20	17.6500	17.6500	17.6500	17.6500	+38.431%	1	38	-42.493%
2026-01-08	12.7500	12.7500	12.7500	12.7500	-20.313%	1	37	-20.392%
2025-12-29	15.9500	16.0000	15.9500	16.0000	+1.266%	2	37	-36.563%
2025-12-15	15.7500	15.8000	15.7000	15.8000	-20.000%	5	35	-35.759%
2025-11-11	20.0000	20.3000	19.7500	19.7500	-8.353%	12	26	-48.608%
2025-11-05	21.5500	21.5500	21.5500	21.5500	+2.619%	1	26	-52.900%
2025-11-04	19.6800	21.0000	19.6800	21.0000	+28.049%	2	26	-51.667%
2025-10-30	16.5000	16.5000	16.4000	16.4000	+58.607%	5	26	-38.110%
2025-09-04	10.3400	10.3400	10.3400	10.3400	-9.298%	1	21	-1.838%
2025-09-02	11.4000	11.4000	11.4000	11.4000	+6.047%	1	22	-10.965%
2025-08-29	10.9800	10.9800	10.7500	10.7500	-30.868%	2	19	-5.581%
2025-08-12	15.5500	15.5500	15.5500	15.5500	-2.508%	5	19	-34.727%
2025-08-01	16.9000	16.9000	15.9500	15.9500	+7.698%	2	14	-36.364%
2025-07-10	15.6500	15.6500	14.8100	14.8100	-9.970%	2	13	-31.465%
2025-07-07	15.2000	16.4500	15.2000	16.4500	-4.913%	2	15	-38.298%
2025-06-27	17.0000	17.3000	17.0000	17.3000	-13.500%	2	15	-41.329%
2025-06-25	19.8500	20.0000	19.8500	20.0000	-11.700%	5	14	-49.250%
2025-06-11	22.6500	22.6500	22.6500	22.6500	-12.413%	4	10	-55.188%
2025-05-27	25.8600	25.8600	25.8600	25.8600	-30.353%	1	14	-60.750%
2025-05-01	37.1300	37.1300	37.1300	37.1300	-4.181%	1	13	-72.664%
2025-04-29	38.8500	38.8500	38.7500	38.7500	-16.433%	2	13	-73.806%
2025-04-22	46.3700	46.3700	46.3700	46.3700	-5.135%	4	14	-78.111%
2025-04-17	49.5700	49.5700	48.8800	48.8800	-0.852%	2	10	-79.235%
2025-04-14	49.3000	49.3000	49.3000	49.3000	+14.545%	4	10	-79.412%
2025-04-09	43.0400	43.0400	43.0400	43.0400	+16.482%	1	10	-76.417%
2025-03-27	36.9500	36.9500	36.9500	36.9500	+1.567%	2	10	-72.530%
2025-03-17	36.3800	36.3800	36.3800	36.3800	-12.653%	1	8	-72.100%
2025-03-11	41.6500	41.6500	41.6500	41.6500	+30.360%	1	8	-75.630%
2025-02-21	31.9500	31.9500	31.9500	31.9500	+38.432%	4	8	-68.232%
2025-02-18	23.0800	23.0800	23.0800	23.0800	+5.148%	1	8	-56.023%
2025-01-28	21.9500	21.9500	21.9500	21.9500	-15.218%	1	7	-53.759%
2025-01-21	25.8900	25.8900	25.8900	25.8900	-16.993%	1	8	-60.796%
2024-12-27	31.1900	31.1900	31.1900	31.1900	+10.251%	4	8	-67.458%
2024-11-29	28.2900	28.2900	28.2900	28.2900	-0.387%	8	6	-64.122%
2024-11-27	28.4000	28.4000	28.4000	28.4000	-6.023%	1	11	-64.261%
2024-11-14	30.2200	30.2200	30.2200	30.2200	+0.566%	4	11	-66.413%
2024-11-13	30.0500	30.0500	30.0500	30.0500	-9.077%	5	7	-66.223%
2024-11-06	33.0500	33.0500	33.0500	33.0500	-13.232%	1	7	-69.289%
2024-11-05	38.0900	38.0900	38.0900	38.0900	+1.249%	5	7	-73.353%
2024-10-29	37.6200	37.6200	37.6200	37.6200	-8.311%	1	2	-73.020%
2024-10-17	41.0300	41.0300	41.0300	41.0300	-3.459%	1	1	-75.262%
2024-10-15	42.5000	42.5000	42.5000	42.5000	0.000%	1	1	-76.118%