Dark

RCL20270115P220
RCL Jan 15 2027 220.00 Put (RCL270115P00220000)
option OPRA

EOD

Sep 24, 2026

13.30-22.539%(-3.87)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.2000	15.7000	13.3000	13.3000	-22.539%	9	931	0.000%
2026-09-23	15.2500	19.3300	15.2500	17.1700	+16.803%	28	926	-22.539%
2026-09-22	8.2100	14.7000	8.2100	14.7000	+42.718%	34	906	-9.524%
2026-09-21	10.4400	10.4400	10.3000	10.3000	-6.364%	2	884	+29.126%
2026-09-18	10.9000	11.0000	10.9000	11.0000	+2.804%	2	883	+20.909%
2026-09-17	10.7000	10.7000	10.7000	10.7000	+7.000%	1	881	+24.299%
2026-09-16	10.7000	10.7000	9.9000	10.0000	-9.091%	7	880	+33.000%
2026-09-15	10.2000	11.0000	10.2000	11.0000	+14.583%	3	882	+20.909%
2026-09-14	9.3000	10.4000	9.3000	9.6000	+10.345%	12	880	+38.542%
2026-09-11	8.7000	8.8000	8.7000	8.7000	-11.224%	15	871	+52.874%
2026-09-10	8.8500	9.8000	8.7800	9.8000	+4.813%	36	881	+35.714%
2026-09-09	9.5000	9.5000	9.3500	9.3500	+15.432%	2	879	+42.246%
2026-09-08	8.1000	8.1000	8.1000	8.1000	-6.897%	5	877	+64.198%
2026-09-03	9.2000	9.2000	8.5000	8.7000	+2.353%	25	872	+52.874%
2026-09-02	8.6000	8.6000	8.5000	8.5000	-2.299%	12	855	+56.471%
2026-09-01	8.6000	9.0000	8.4000	8.7000	+3.571%	10	858	+52.874%
2026-08-31	7.2000	8.4000	7.2000	8.4000	+37.705%	13	860	+58.333%
2026-08-28	6.5500	6.7000	6.1000	6.1000	0.000%	4	852	+118.033%
2026-08-27	5.9900	6.1000	5.9900	6.1000	+22.000%	3	850	+118.033%
2026-08-26	5.0000	5.0000	5.0000	5.0000	-16.667%	1	849	+166.000%
2026-08-24	5.6000	6.0000	5.6000	6.0000	-10.448%	15	848	+121.667%
2026-08-20	6.2000	6.7000	6.2000	6.7000	+27.619%	11	848	+98.507%
2026-08-19	5.4000	5.4000	5.2500	5.2500	-2.597%	2	850	+153.333%
2026-08-18	5.3000	5.5000	5.3000	5.3900	-8.644%	4	848	+146.753%
2026-08-11	5.9000	5.9000	5.9000	5.9000	+3.509%	1	849	+125.424%
2026-08-10	5.7000	5.7000	5.7000	5.7000	+14.000%	1	848	+133.333%
2026-08-07	5.0000	5.0000	5.0000	5.0000	-8.759%	1	849	+166.000%
2026-08-06	5.5000	5.5000	5.0000	5.4800	+8.515%	3	848	+142.701%
2026-08-05	5.0500	5.0500	5.0500	5.0500	-26.812%	1	849	+163.366%
2026-07-31	6.9000	6.9000	6.9000	6.9000	+1.920%	1	850	+92.754%
2026-07-29	6.7700	6.7700	6.7700	6.7700	-3.286%	1	851	+96.455%
2026-07-28	7.0000	7.0000	7.0000	7.0000	-34.518%	1	850	+90.000%
2026-07-27	10.6900	10.6900	10.6900	10.6900	-18.397%	1	850	+24.415%
2026-07-23	13.1000	13.1000	13.1000	13.1000	+11.679%	5	850	+1.527%
2026-07-15	11.7300	11.7300	11.7300	11.7300	-6.085%	1	846	+13.384%
2026-07-13	11.3000	12.4900	11.3000	12.4900	+4.958%	2	847	+6.485%
2026-07-10	11.9000	11.9000	11.9000	11.9000	-16.197%	1	845	+11.765%
2026-07-07	13.8000	14.2000	13.8000	14.2000	+26.786%	2	845	-6.338%
2026-07-02	11.2000	11.2000	11.2000	11.2000	+10.672%	2	844	+18.750%
2026-07-01	10.1200	10.1200	10.1200	10.1200	+8.817%	1	844	+31.423%
2026-06-26	9.3000	9.3000	9.3000	9.3000	-3.125%	3	845	+43.011%
2026-06-25	8.8300	9.6000	8.8300	9.6000	+11.758%	2	848	+38.542%
2026-06-24	9.6200	9.6200	8.5900	8.5900	-29.300%	34	848	+54.831%
2026-06-23	11.8900	12.1500	11.8900	12.1500	+12.500%	2	850	+9.465%
2026-06-22	10.5000	10.8000	10.4400	10.8000	+2.857%	3	849	+23.148%
2026-06-18	10.7000	10.7000	10.5000	10.5000	-8.696%	4	843	+26.667%
2026-06-17	10.5000	11.5000	10.5000	11.5000	+8.491%	7	843	+15.652%
2026-06-16	10.6900	10.7000	10.6000	10.6000	-8.621%	4	843	+25.472%
2026-06-15	11.7000	11.7000	11.6000	11.6000	-21.088%	10	834	+14.655%
2026-06-12	14.7000	14.7000	14.7000	14.7000	-8.125%	6	834	-9.524%
2026-06-11	18.8300	18.8300	16.0000	16.0000	-17.949%	12	834	-16.875%
2026-06-10	17.7300	19.5000	17.7300	19.5000	+13.372%	40	829	-31.795%
2026-06-09	17.2000	17.2000	17.2000	17.2000	+8.176%	1	815	-22.674%
2026-06-05	15.5000	15.9000	15.5000	15.9000	-3.636%	21	816	-16.352%
2026-06-03	15.3000	16.6000	15.3000	16.5000	+5.096%	12	802	-19.394%
2026-06-02	15.2000	15.7000	15.2000	15.7000	-8.721%	6	793	-15.287%
2026-05-29	17.9200	18.0000	16.9000	17.2000	-4.972%	54	787	-22.674%
2026-05-28	18.4000	18.5000	18.0000	18.1000	-5.729%	52	734	-26.519%
2026-05-27	19.0000	19.7000	19.0000	19.2000	-12.007%	42	691	-30.729%
2026-05-26	22.2000	22.2000	21.4800	21.8200	-9.835%	24	653	-39.047%
2026-05-22	23.7000	24.2000	23.1000	24.2000	+4.310%	18	645	-45.041%
2026-05-21	26.4000	26.4000	23.1000	23.2000	-16.547%	41	628	-42.672%
2026-05-20	27.8000	27.8000	27.8000	27.8000	+2.583%	1	628	-52.158%
2026-05-19	27.7700	27.7700	26.5000	27.1000	+30.288%	37	587	-50.923%
2026-05-18	20.7000	20.8000	20.7000	20.8000	-5.882%	2	587	-36.058%
2026-05-15	21.7000	22.1000	21.4000	22.1000	+7.282%	10	587	-39.819%
2026-05-14	20.2000	20.6000	20.2000	20.6000	-4.186%	12	581	-35.437%
2026-05-13	21.0000	21.9000	21.0000	21.5000	+0.467%	20	559	-38.140%
2026-05-11	22.0000	22.0000	21.4000	21.4000	+15.676%	11	559	-37.850%
2026-05-08	18.4000	18.5000	18.4000	18.5000	+6.936%	2	554	-28.108%
2026-05-07	17.2000	17.3000	17.1000	17.3000	+1.765%	6	553	-23.121%
2026-05-06	18.2000	18.2000	17.0000	17.0000	-21.659%	111	553	-21.765%
2026-05-05	21.7000	21.7000	21.7000	21.7000	-5.652%	1	471	-38.710%
2026-05-04	22.7000	23.0000	22.6000	23.0000	-6.122%	8	471	-42.174%
2026-04-27	24.5000	24.5000	24.5000	24.5000	+5.603%	1	471	-45.714%
2026-04-22	22.7900	23.2000	22.7900	23.2000	+29.972%	4	470	-42.672%
2026-04-17	17.8500	17.8500	17.8500	17.8500	-12.069%	4	469	-25.490%
2026-04-15	20.3000	20.3000	20.3000	20.3000	+3.571%	10	465	-34.483%
2026-04-14	19.6000	19.6000	19.6000	19.6000	-6.755%	1	465	-32.143%
2026-04-13	21.2500	21.2500	21.0000	21.0200	-0.379%	6	465	-36.727%
2026-04-10	21.1000	21.1000	21.1000	21.1000	+7.107%	1	465	-36.967%
2026-04-08	19.2000	19.7000	19.2000	19.7000	-11.261%	3	466	-32.487%
2026-03-31	24.1000	24.1100	22.2000	22.2000	-15.105%	3	465	-40.090%
2026-03-27	25.1500	26.1500	25.1500	26.1500	+21.346%	2	465	-49.140%
2026-03-23	21.5500	21.5500	21.5500	21.5500	-18.061%	350	464	-38.283%
2026-03-20	24.3100	26.3000	24.3100	26.3000	+13.951%	6	114	-49.430%
2026-03-18	23.0800	23.0800	23.0800	23.0800	-8.739%	1	114	-42.374%
2026-03-13	25.1300	25.2900	24.8100	25.2900	+1.363%	10	113	-47.410%
2026-03-12	25.1500	25.1500	24.9500	24.9500	+22.906%	5	110	-46.693%
2026-03-10	20.2000	20.3000	20.0500	20.3000	-12.500%	11	105	-34.483%
2026-03-09	23.3500	23.3500	23.2000	23.2000	+17.172%	3	100	-42.672%
2026-03-05	19.8000	19.8000	19.8000	19.8000	+18.209%	3	100	-32.828%
2026-03-04	16.7500	16.7500	16.7500	16.7500	+25.000%	10	103	-20.597%
2026-02-26	13.3500	13.4000	13.3500	13.4000	+3.475%	5	103	-0.746%
2026-02-13	12.9500	12.9500	12.9500	12.9500	+25.728%	1	107	+2.703%
2026-02-11	10.3000	10.3000	10.3000	10.3000	+8.535%	1	107	+29.126%
2026-02-10	9.5500	9.5500	9.4900	9.4900	-3.163%	3	107	+40.148%
2026-02-09	9.8000	9.8000	9.8000	9.8000	-12.500%	1	106	+35.714%
2026-02-04	11.2000	11.2000	11.2000	11.2000	-4.681%	1	106	+18.750%
2026-01-30	11.5000	11.7500	11.5000	11.7500	+10.849%	3	107	+13.191%
2026-01-29	10.6000	10.6000	10.6000	10.6000	-42.703%	1	108	+25.472%
2026-01-21	18.5000	18.5000	18.5000	18.5000	-5.371%	1	107	-28.108%
2026-01-20	19.5500	19.5500	19.5500	19.5500	+2.356%	4	108	-31.969%
2026-01-14	19.1000	19.1000	19.1000	19.1000	+24.026%	1	111	-30.366%
2026-01-07	15.4500	15.4500	15.4000	15.4000	-5.810%	5	110	-13.636%
2026-01-06	17.0600	17.0600	16.3500	16.3500	-12.800%	17	108	-18.654%
2025-12-29	18.6000	18.7500	18.6000	18.7500	+5.634%	3	120	-29.067%
2025-12-26	17.7500	17.7500	17.7500	17.7500	+10.248%	1	118	-25.070%
2025-12-22	16.1500	16.1500	16.1000	16.1000	-8.262%	8	118	-17.391%
2025-12-19	17.5500	17.5500	17.5500	17.5500	-28.947%	20	118	-24.217%
2025-12-05	24.7000	24.7000	24.7000	24.7000	+5.106%	2	98	-46.154%
2025-11-25	23.5000	23.5000	23.5000	23.5000	-11.153%	2	98	-43.404%
2025-11-20	26.4500	26.4500	26.4500	26.4500	-2.037%	2	97	-49.716%
2025-11-18	27.0000	27.0000	27.0000	27.0000	+0.559%	1	97	-50.741%
2025-11-14	26.5000	26.8500	26.5000	26.8500	+17.505%	18	97	-50.466%
2025-11-11	23.2500	23.4500	22.8500	22.8500	-7.490%	7	79	-41.794%
2025-11-05	24.7000	24.7000	24.7000	24.7000	+5.106%	1	75	-46.154%
2025-11-04	23.5000	23.5000	23.5000	23.5000	+23.360%	1	76	-43.404%
2025-10-30	19.0000	19.0500	19.0000	19.0500	-0.052%	5	75	-30.184%
2025-10-28	19.0600	19.0600	19.0600	19.0600	+19.799%	5	70	-30.220%
2025-10-23	15.9100	15.9100	15.9100	15.9100	-6.412%	2	65	-16.405%
2025-09-16	17.0000	17.0000	17.0000	17.0000	+32.813%	1	65	-21.765%
2025-09-05	12.8000	12.8000	12.8000	12.8000	-4.120%	2	65	+3.906%
2025-09-02	13.1000	13.5000	13.1000	13.3500	+1.444%	9	65	-0.375%
2025-08-26	13.1600	13.1600	13.1600	13.1600	-8.738%	1	67	+1.064%
2025-08-22	14.4200	14.4200	14.4200	14.4200	+2.926%	10	67	-7.767%
2025-08-18	14.0100	14.0100	14.0100	14.0100	-21.732%	1	57	-5.068%
2025-08-12	17.9000	17.9000	17.9000	17.9000	+11.875%	6	56	-25.698%
2025-07-17	16.0000	16.0000	16.0000	16.0000	-5.882%	1	51	-16.875%
2025-07-16	17.0000	17.0000	17.0000	17.0000	-8.108%	1	52	-21.765%
2025-07-07	18.5000	18.5000	18.5000	18.5000	+2.493%	1	53	-28.108%
2025-07-02	18.0100	18.0500	18.0100	18.0500	-21.179%	2	53	-26.316%
2025-06-24	22.6000	22.9000	22.6000	22.9000	-8.546%	13	54	-41.921%
2025-06-09	25.0400	25.0400	25.0400	25.0400	-8.278%	1	47	-46.885%
2025-06-04	27.6000	27.6000	27.3000	27.3000	+1.866%	11	47	-51.282%
2025-06-03	26.7500	26.8000	26.7500	26.8000	-16.381%	2	53	-50.373%
2025-05-15	32.0500	32.0500	32.0500	32.0500	-30.553%	10	53	-58.502%
2025-04-23	46.1500	46.1500	46.1500	46.1500	-11.318%	2	43	-71.181%
2025-04-22	52.0400	52.0400	52.0400	52.0400	-5.725%	4	41	-74.443%
2025-04-14	55.2500	55.2500	55.2000	55.2000	-14.551%	7	41	-75.906%
2025-04-09	64.6000	64.6000	64.6000	64.6000	-0.155%	1	34	-79.412%
2025-04-04	64.7000	64.7000	64.7000	64.7000	+37.865%	2	34	-79.444%
2025-04-01	46.9300	46.9300	46.9300	46.9300	+17.619%	4	34	-71.660%
2025-03-25	40.0000	40.0000	39.9000	39.9000	+0.251%	15	34	-66.667%
2025-03-24	39.8000	39.8000	39.8000	39.8000	-8.083%	1	19	-66.583%
2025-03-19	43.3000	43.7000	43.3000	43.3000	+5.199%	4	19	-69.284%
2025-03-17	41.1600	41.1600	41.1600	41.1600	-19.609%	1	17	-67.687%
2025-03-11	51.2000	51.2000	51.2000	51.2000	+17.055%	1	16	-74.023%
2025-03-07	43.7400	43.7400	43.7400	43.7400	+8.000%	2	15	-69.593%
2025-03-04	40.5000	40.5000	40.5000	40.5000	+15.814%	1	14	-67.160%
2025-02-25	34.9700	34.9700	34.9700	34.9700	+28.472%	10	5	-61.967%
2025-02-03	27.2200	27.2200	27.2200	27.2200	-18.012%	1	5	-51.139%
2025-01-22	33.2000	33.2000	33.2000	33.2000	-5.816%	1	4	-59.940%
2024-11-11	35.0300	35.2500	35.0300	35.2500	-5.369%	2	3	-62.270%
2024-11-06	37.4500	37.6500	37.2500	37.2500	-12.763%	3	3	-64.295%
2024-10-29	42.7000	42.7000	42.7000	42.7000	-28.235%	1	2	-68.852%
2024-09-23	59.5000	59.5000	59.5000	59.5000	0.000%	1	1	-77.647%