Dark

RCL20270115P230
RCL Jan 15 2027 230.00 Put (RCL270115P00230000)
option OPRA

EOD

Sep 25, 2026

15.88-7.080%(-1.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.6000	17.6000	15.8800	15.8800	-7.080%	4	389	0.000%
2026-09-24	19.5000	20.0200	17.0900	17.0900	-25.696%	16	389	-7.080%
2026-09-23	18.8000	24.8000	18.8000	23.0000	+21.053%	18	387	-30.957%
2026-09-22	16.0000	19.1300	16.0000	19.0000	+30.137%	12	380	-16.421%
2026-09-18	14.7000	14.7000	14.5000	14.6000	+8.309%	4	372	+8.767%
2026-09-17	13.3000	13.6000	13.3000	13.4800	-6.584%	20	369	+17.804%
2026-09-15	13.6500	14.4300	13.6500	14.4300	+26.579%	22	378	+10.049%
2026-09-11	11.6100	11.6100	11.4000	11.4000	-11.696%	13	371	+39.298%
2026-09-10	12.1000	12.9100	12.1000	12.9100	+2.460%	4	377	+23.005%
2026-09-09	12.8000	12.8000	12.6000	12.6000	+9.565%	11	376	+26.032%
2026-09-08	11.5000	11.5000	11.5000	11.5000	+3.604%	3	380	+38.087%
2026-09-03	12.0000	12.1000	11.1000	11.1000	-0.627%	5	383	+43.063%
2026-09-02	11.1700	11.1700	11.1700	11.1700	-3.707%	1	383	+42.167%
2026-09-01	11.3000	11.7000	11.3000	11.6000	+11.538%	41	383	+36.897%
2026-08-31	10.4000	10.4000	10.4000	10.4000	+30.818%	1	376	+52.692%
2026-08-27	7.9500	7.9500	7.9500	7.9500	+16.058%	2	376	+99.748%
2026-08-19	7.0000	7.0000	6.8500	6.8500	+0.293%	2	374	+131.825%
2026-08-18	7.1300	7.3200	6.8300	6.8300	-5.139%	108	375	+132.504%
2026-08-10	7.0900	7.2000	7.0900	7.2000	-13.978%	3	392	+120.556%
2026-07-29	8.3700	8.3700	8.3700	8.3700	-4.886%	1	391	+89.725%
2026-07-28	8.8000	8.8000	8.8000	8.8000	-25.424%	1	390	+80.455%
2026-07-27	11.8000	11.8000	11.8000	11.8000	-5.297%	1	390	+34.576%
2026-07-24	12.4600	12.4600	12.4600	12.4600	-13.831%	1	390	+27.448%
2026-07-17	14.6000	14.6000	14.4600	14.4600	+6.324%	3	391	+9.820%
2026-07-02	13.6000	13.6000	13.6000	13.6000	+23.636%	5	387	+16.765%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+5.769%	1	387	+44.364%
2026-06-25	10.4000	10.4000	10.4000	10.4000	-10.345%	1	386	+52.692%
2026-06-24	11.4000	11.6000	11.0000	11.6000	-18.881%	4	386	+36.897%
2026-06-23	14.3000	14.3000	14.3000	14.3000	+14.400%	1	384	+11.049%
2026-06-22	12.1000	12.5000	12.1000	12.5000	+4.167%	2	383	+27.040%
2026-06-16	12.4000	12.4000	12.0000	12.0000	-11.439%	5	384	+32.333%
2026-06-15	14.0000	14.0000	12.8000	13.5500	-22.571%	4	380	+17.196%
2026-06-12	17.5000	17.5000	17.5000	17.5000	-17.258%	1	380	-9.257%
2026-06-11	21.1500	21.1500	21.1500	21.1500	-8.043%	150	380	-24.917%
2026-06-10	21.5000	23.2000	21.4000	23.0000	+8.491%	6	245	-30.957%
2026-06-08	20.5000	21.2000	20.5000	21.2000	+17.778%	2	239	-25.094%
2026-06-04	19.4000	19.4000	18.0000	18.0000	-7.216%	2	239	-11.778%
2026-06-03	18.0000	19.4000	18.0000	19.4000	+6.593%	32	239	-18.144%
2026-06-02	18.2000	18.2000	17.6000	18.2000	-2.151%	34	207	-12.747%
2026-06-01	18.5000	18.7000	18.4000	18.6000	-7.463%	6	177	-14.624%
2026-05-29	21.0000	21.0000	20.0000	20.1000	-7.373%	32	179	-20.995%
2026-05-28	21.5000	21.7000	21.3000	21.7000	-13.546%	8	151	-26.820%
2026-05-26	25.4000	25.6000	25.1000	25.1000	-10.676%	11	150	-36.733%
2026-05-22	27.2000	28.1000	27.2000	28.1000	-5.068%	3	142	-43.488%
2026-05-21	30.0000	30.0000	29.5000	29.6000	-10.843%	7	140	-46.351%
2026-05-20	35.0000	35.0000	33.2000	33.2000	+8.143%	2	140	-52.169%
2026-05-19	31.0000	31.5000	30.7000	30.7000	+8.481%	17	127	-48.274%
2026-05-18	28.3000	28.3000	28.3000	28.3000	+11.417%	1	127	-43.887%
2026-05-15	25.7000	25.7000	25.1000	25.4000	+4.959%	38	127	-37.480%
2026-05-14	23.8000	24.3000	23.8000	24.2000	-4.724%	14	90	-34.380%
2026-05-13	25.5000	25.5000	25.1000	25.4000	+2.751%	10	79	-37.480%
2026-05-11	24.7200	24.7200	24.7200	24.7200	+21.176%	3	79	-35.761%
2026-05-07	19.5000	20.4000	19.5000	20.4000	+2.000%	6	79	-22.157%
2026-05-06	21.0000	21.0000	19.9000	20.0000	-24.528%	10	79	-20.600%
2026-05-04	26.5000	26.5000	26.5000	26.5000	+8.163%	4	81	-40.075%
2026-05-01	24.5000	24.5000	24.5000	24.5000	-12.811%	1	78	-35.184%
2026-04-27	27.1000	28.1000	27.1000	28.1000	+5.243%	5	78	-43.488%
2026-04-24	26.7000	26.7000	26.7000	26.7000	+18.667%	1	73	-40.524%
2026-04-21	22.5000	22.5000	22.5000	22.5000	+3.687%	1	72	-29.422%
2026-04-17	21.5000	21.7000	21.5000	21.7000	-14.567%	5	72	-26.820%
2026-04-16	25.4000	25.4000	25.4000	25.4000	+3.885%	2	72	-37.480%
2026-04-13	24.9000	25.0000	24.4500	24.4500	+0.246%	9	72	-35.051%
2026-04-09	24.1900	24.4200	24.1900	24.3900	-5.465%	3	79	-34.891%
2026-03-31	25.8000	25.8000	25.8000	25.8000	-13.856%	1	80	-38.450%
2026-03-27	28.4300	29.9500	28.4300	29.9500	+19.085%	10	80	-46.978%
2026-03-26	25.1500	25.1500	25.1500	25.1500	-11.816%	1	80	-36.859%
2026-03-12	28.5000	28.5500	28.5000	28.5200	+15.186%	5	80	-44.320%
2026-03-11	24.8000	24.8000	24.7600	24.7600	+6.039%	2	80	-35.864%
2026-03-10	22.8500	23.5000	22.8500	23.3500	-10.192%	43	81	-31.991%
2026-03-09	29.0000	29.0000	26.0000	26.0000	+77.474%	7	59	-38.923%
2026-02-17	15.2300	15.2300	14.6500	14.6500	+8.922%	4	54	+8.396%
2026-02-11	13.4500	13.4500	13.4500	13.4500	+16.957%	1	54	+18.067%
2026-02-10	11.5000	11.5000	11.5000	11.5000	+0.437%	1	55	+38.087%
2026-02-09	11.4500	11.4500	11.4500	11.4500	-6.911%	2	55	+38.690%
2026-02-06	12.0000	12.3000	11.7000	12.3000	-0.405%	5	53	+29.106%
2026-02-02	11.5500	12.6500	11.5500	12.3500	-9.854%	9	53	+28.583%
2026-01-30	13.9500	13.9500	13.7000	13.7000	-4.196%	6	54	+15.912%
2026-01-29	14.3000	14.3000	14.3000	14.3000	-39.149%	1	54	+11.049%
2026-01-20	22.9700	23.5000	22.9700	23.5000	+4.911%	11	54	-32.426%
2026-01-16	22.4000	22.4000	22.4000	22.4000	+13.131%	2	42	-29.107%
2026-01-13	19.3500	19.8000	19.3500	19.8000	+10.924%	8	42	-19.798%
2026-01-07	17.8500	17.8500	17.8500	17.8500	-5.305%	2	36	-11.036%
2026-01-06	18.8500	18.8500	18.8500	18.8500	-13.927%	1	37	-15.756%
2025-12-31	21.9000	21.9000	21.9000	21.9000	+0.459%	1	35	-27.489%
2025-12-29	21.8000	21.8000	21.8000	21.8000	+5.877%	2	35	-27.156%
2025-12-26	20.5900	20.5900	20.5900	20.5900	-1.952%	3	34	-22.875%
2025-12-16	21.0000	21.0000	21.0000	21.0000	-1.176%	3	32	-24.381%
2025-12-15	21.3500	21.3500	21.2500	21.2500	-19.447%	5	34	-25.271%
2025-12-03	26.3800	26.3800	26.3800	26.3800	-2.296%	12	31	-39.803%
2025-11-25	26.9000	27.0000	26.9000	27.0000	-10.000%	2	31	-41.185%
2025-11-24	30.0000	30.0000	30.0000	30.0000	-3.382%	1	30	-47.067%
2025-11-14	31.0500	31.0500	31.0500	31.0500	+8.757%	1	30	-48.857%
2025-11-05	28.5500	28.5500	28.5500	28.5500	+8.021%	1	30	-44.378%
2025-11-04	26.4300	26.4300	26.4300	26.4300	+20.961%	1	30	-39.917%
2025-10-30	21.7000	22.4500	21.7000	21.8500	+0.691%	8	31	-27.323%
2025-10-28	21.7000	21.7000	21.7000	21.7000	+14.815%	1	30	-26.820%
2025-10-15	18.9500	18.9500	18.9000	18.9000	-0.264%	2	29	-15.979%
2025-09-16	18.9500	18.9500	18.9500	18.9500	+7.977%	1	29	-16.201%
2025-09-15	17.5500	17.5500	17.5500	17.5500	+17.000%	2	29	-9.516%
2025-09-09	15.0000	15.0000	15.0000	15.0000	+2.389%	1	29	+5.867%
2025-09-05	14.6500	14.6500	14.6500	14.6500	-4.248%	1	29	+8.396%
2025-09-02	15.3000	15.3000	15.3000	15.3000	+7.898%	1	29	+3.791%
2025-08-29	14.1800	14.1800	14.1800	14.1800	+8.162%	1	27	+11.989%
2025-08-28	13.1100	13.1100	13.1100	13.1100	-12.308%	1	27	+21.129%
2025-08-26	14.9500	14.9500	14.9500	14.9500	-16.480%	1	27	+6.221%
2025-08-18	17.9000	17.9000	17.9000	17.9000	-12.469%	1	27	-11.285%
2025-08-14	20.4500	20.4500	20.4500	20.4500	+2.506%	10	27	-22.347%
2025-08-13	19.9500	19.9500	19.9500	19.9500	+1.682%	3	37	-20.401%
2025-07-31	19.7200	19.7200	19.6200	19.6200	+11.477%	12	37	-19.062%
2025-07-30	17.6000	17.6000	17.6000	17.6000	-3.297%	1	27	-9.773%
2025-07-17	18.2000	18.2000	18.2000	18.2000	-4.712%	1	27	-12.747%
2025-07-16	19.2400	19.2400	19.1000	19.1000	-2.650%	2	27	-16.859%
2025-07-15	19.6200	19.6200	19.6200	19.6200	-7.974%	1	29	-19.062%
2025-07-07	21.3200	21.3200	21.3200	21.3200	-5.455%	1	29	-25.516%
2025-06-27	22.5500	22.5500	22.5500	22.5500	-13.436%	1	29	-29.579%
2025-06-24	26.0500	26.0500	26.0500	26.0500	-17.065%	1	29	-39.040%
2025-06-17	31.4100	31.4100	31.4100	31.4100	+10.599%	2	29	-49.443%
2025-06-06	28.4000	28.4000	28.4000	28.4000	-2.906%	2	29	-44.085%
2025-06-05	29.2500	29.2500	29.2500	29.2500	-3.624%	10	30	-45.709%
2025-06-03	30.3500	30.3500	30.3000	30.3500	-8.722%	5	20	-47.677%
2025-05-30	33.2500	33.2500	33.2500	33.2500	-24.859%	2	17	-52.241%
2025-05-07	44.2500	44.2500	44.2500	44.2500	-17.150%	3	16	-64.113%
2025-03-10	53.4100	53.4100	53.4100	53.4100	+30.268%	1	13	-70.268%
2025-02-21	41.0000	41.0000	41.0000	41.0000	+4.326%	4	13	-61.268%
2025-02-20	39.3000	39.3000	39.3000	39.3000	+25.080%	1	12	-59.593%
2025-02-12	31.4200	31.4200	31.4200	31.4200	+8.345%	1	12	-49.459%
2025-01-31	29.0000	29.0000	29.0000	29.0000	+1.010%	2	11	-45.241%
2025-01-28	28.7100	28.7100	28.7100	28.7100	-19.013%	1	10	-44.688%
2025-01-21	35.4500	35.4500	35.4500	35.4500	-11.397%	1	9	-55.205%
2024-12-27	40.0100	40.0100	40.0100	40.0100	+0.025%	2	9	-60.310%
2024-12-23	40.0000	40.0000	40.0000	40.0000	+7.066%	1	8	-60.300%
2024-11-22	37.3600	37.3600	37.3600	37.3600	-7.639%	2	8	-57.495%
2024-11-11	40.4500	40.4500	40.4500	40.4500	-22.658%	1	9	-60.742%
2024-10-24	51.5000	52.3000	51.5000	52.3000	0.000%	8	8	-69.637%