Dark

RCL20270115P240
RCL Jan 15 2027 240.00 Put (RCL270115P00240000)
option OPRA

EOD

Jul 15, 2026

16.10-6.936%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	17.8300	17.8300	16.1000	16.1000	-6.936%	2	443	0.000%
2026-07-13	15.9000	17.3000	15.9000	17.3000	-11.282%	2	441	-6.936%
2026-07-07	19.6000	19.6000	19.5000	19.5000	+5.978%	3	440	-17.436%
2026-07-06	17.9000	18.4000	17.9000	18.4000	+14.286%	6	438	-12.500%
2026-07-02	16.1000	16.1000	16.1000	16.1000	+9.748%	7	428	0.000%
2026-07-01	14.6700	14.6700	14.6700	14.6700	+13.986%	1	428	+9.748%
2026-06-25	12.5000	12.8700	12.5000	12.8700	-2.500%	54	428	+25.097%
2026-06-24	12.9000	13.2000	12.9000	13.2000	-18.869%	3	478	+21.970%
2026-06-23	21.0000	21.0000	16.2700	16.2700	+7.748%	17	481	-1.045%
2026-06-18	15.1000	15.1000	15.1000	15.1000	-1.948%	9	483	+6.623%
2026-06-17	15.4000	15.4000	15.4000	15.4000	+6.944%	1	483	+4.545%
2026-06-16	14.4000	14.4000	14.4000	14.4000	-8.861%	2	483	+11.806%
2026-06-15	15.8000	15.8000	15.8000	15.8000	-24.038%	10	483	+1.899%
2026-06-12	20.8000	20.8000	20.8000	20.8000	-7.556%	1	483	-22.596%
2026-06-05	22.5000	22.5000	22.5000	22.5000	+1.810%	2	483	-28.444%
2026-06-03	20.8000	22.7000	20.8000	22.1000	+3.756%	11	483	-27.149%
2026-06-02	22.0000	22.0000	20.6000	21.3000	+0.948%	30	485	-24.413%
2026-06-01	25.0000	25.0000	21.1000	21.1000	-9.052%	10	465	-23.697%
2026-05-29	24.5000	24.5000	23.2000	23.2000	-6.827%	14	459	-30.603%
2026-05-28	25.4000	25.4000	24.7000	24.9000	-13.841%	17	456	-35.341%
2026-05-26	29.9000	30.0000	28.9000	28.9000	-12.158%	16	458	-44.291%
2026-05-22	31.7000	32.9000	31.7000	32.9000	-2.950%	9	458	-51.064%
2026-05-21	33.9000	33.9000	33.9000	33.9000	-15.881%	1	459	-52.507%
2026-05-20	40.3000	40.3000	40.3000	40.3000	+9.214%	20	459	-60.050%
2026-05-19	37.4000	37.4000	36.9000	36.9000	+16.038%	121	319	-56.369%
2026-05-18	32.0000	32.2000	31.6000	31.8000	+7.287%	5	319	-49.371%
2026-05-15	29.5000	30.0000	29.4000	29.6400	+5.480%	17	319	-45.682%
2026-05-14	26.1000	28.3000	26.1000	28.1000	-4.746%	15	317	-42.705%
2026-05-13	29.5000	29.5000	29.5000	29.5000	+22.917%	4	318	-45.424%
2026-05-08	24.0000	24.0000	24.0000	24.0000	+2.564%	1	318	-32.917%
2026-05-07	23.3000	23.4000	23.3000	23.4000	-20.759%	2	319	-31.197%
2026-04-22	29.5300	29.5300	29.5300	29.5300	+25.127%	1	319	-45.479%
2026-04-17	23.5000	23.6000	23.1000	23.6000	-17.193%	36	320	-31.780%
2026-04-13	28.5000	28.5000	28.5000	28.5000	+1.064%	1	300	-43.509%
2026-04-10	28.1000	28.2000	28.1000	28.2000	+11.155%	3	301	-42.908%
2026-04-08	25.3700	25.3700	25.3700	25.3700	-18.946%	1	304	-36.539%
2026-04-07	32.8000	33.2000	31.3000	31.3000	+7.560%	7	306	-48.562%
2026-04-06	29.5000	29.5000	29.1000	29.1000	-13.264%	3	302	-44.674%
2026-03-30	33.5500	33.5500	33.5500	33.5500	+1.513%	2	303	-52.012%
2026-03-27	32.3500	33.0500	32.3500	33.0500	+0.609%	11	304	-51.286%
2026-03-13	32.1000	32.9500	31.8500	32.8500	+1.389%	125	299	-50.989%
2026-03-12	33.0000	33.0500	32.4000	32.4000	+20.896%	75	183	-50.309%
2026-03-10	25.1500	26.8500	25.1500	26.8000	-10.218%	51	129	-39.925%
2026-03-09	30.9000	30.9000	29.8500	29.8500	+11.589%	9	121	-46.064%
2026-03-06	29.9000	29.9000	26.7500	26.7500	+16.304%	6	117	-39.813%
2026-03-04	23.0000	23.0000	23.0000	23.0000	+2.086%	10	112	-30.000%
2026-03-02	22.5300	22.5300	22.5300	22.5300	+29.632%	1	102	-28.540%
2026-02-13	17.3800	17.3800	17.3800	17.3800	+26.584%	1	101	-7.365%
2026-02-09	13.7300	13.7300	13.7300	13.7300	-9.073%	1	101	+17.261%
2026-02-05	15.1000	15.1000	15.1000	15.1000	-5.625%	2	100	+6.623%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+7.239%	1	102	+0.625%
2026-02-03	14.9200	14.9200	14.9200	14.9200	-7.040%	2	101	+7.909%
2026-01-30	15.5800	16.0500	15.5800	16.0500	+10.690%	21	99	+0.312%
2026-01-29	14.5000	14.5000	14.5000	14.5000	-30.120%	2	107	+11.034%
2026-01-28	20.6000	20.7500	20.6000	20.7500	-4.378%	2	107	-22.410%
2026-01-26	21.7000	21.7000	21.7000	21.7000	-18.267%	1	107	-25.806%
2026-01-20	26.5500	26.5500	26.5500	26.5500	+19.219%	1	107	-39.360%
2026-01-13	21.4500	22.5500	21.4500	22.2700	+11.072%	8	107	-27.705%
2026-01-12	20.0500	20.0500	20.0500	20.0500	-2.906%	1	101	-19.701%
2026-01-07	20.6500	20.6500	20.6500	20.6500	-15.334%	1	101	-22.034%
2026-01-02	25.0000	25.0000	24.3900	24.3900	+2.522%	3	100	-33.989%
2025-12-26	23.7900	23.7900	23.7900	23.7900	+3.660%	3	103	-32.325%
2025-12-23	22.9500	22.9500	22.9500	22.9500	+5.760%	1	100	-29.847%
2025-12-22	21.7000	21.7000	21.7000	21.7000	-2.472%	7	99	-25.806%
2025-12-19	22.7000	22.7000	22.2500	22.2500	-8.323%	20	92	-27.640%
2025-12-17	24.2700	24.2700	24.2700	24.2700	+0.082%	1	82	-33.663%
2025-12-15	24.5500	24.5500	24.2500	24.2500	-8.491%	2	82	-33.608%
2025-12-12	26.5000	26.5000	26.5000	26.5000	-3.426%	1	81	-39.245%
2025-12-11	27.4400	27.4400	27.4400	27.4400	-11.484%	1	79	-41.327%
2025-12-10	34.4200	34.4200	31.0000	31.0000	-10.894%	2	79	-48.065%
2025-12-09	34.7900	34.7900	34.7900	34.7900	+2.929%	1	79	-53.722%
2025-12-08	34.0800	34.0800	33.8000	33.8000	+8.857%	2	78	-52.367%
2025-12-02	31.5000	31.5000	31.0500	31.0500	+0.943%	21	78	-48.148%
2025-11-25	30.5000	30.7600	30.5000	30.7600	-8.014%	2	78	-47.659%
2025-11-13	33.5600	33.5600	33.3200	33.4400	+3.051%	5	77	-51.854%
2025-11-10	32.4000	32.4500	32.4000	32.4500	-0.154%	3	81	-50.385%
2025-11-05	32.5000	32.5000	32.5000	32.5000	+22.873%	1	79	-50.462%
2025-11-03	26.4500	26.4500	26.4500	26.4500	+5.169%	1	78	-39.130%
2025-10-31	25.2500	25.2500	25.1500	25.1500	-0.198%	2	78	-35.984%
2025-10-30	24.9000	25.6500	24.9000	25.2000	-3.077%	8	77	-36.111%
2025-10-29	26.0000	26.0000	26.0000	26.0000	+4.000%	1	74	-38.077%
2025-10-28	23.1400	25.0000	23.1400	25.0000	+25.000%	9	73	-35.600%
2025-10-27	20.0000	20.0000	20.0000	20.0000	-11.111%	1	68	-19.500%
2025-10-16	22.5000	22.5000	22.5000	22.5000	+5.386%	1	68	-28.444%
2025-10-15	21.4000	21.4000	21.3500	21.3500	-1.613%	2	68	-24.590%
2025-09-16	21.7000	21.7000	21.7000	21.7000	+27.273%	1	68	-25.806%
2025-09-05	17.0500	17.0500	17.0500	17.0500	+3.459%	1	68	-5.572%
2025-08-27	16.4800	16.4800	16.4800	16.4800	-26.918%	1	68	-2.306%
2025-08-15	22.5500	22.5500	22.5500	22.5500	-1.957%	1	67	-28.603%
2025-08-14	23.0000	23.0000	23.0000	23.0000	+1.545%	1	67	-30.000%
2025-08-13	22.6500	22.6500	22.6500	22.6500	+3.756%	1	67	-28.918%
2025-07-31	21.9400	21.9400	21.8300	21.8300	+10.532%	20	67	-26.248%
2025-07-29	19.8800	19.8800	19.7500	19.7500	+3.947%	10	58	-18.481%
2025-07-23	19.0000	19.0000	19.0000	19.0000	-5.378%	1	51	-15.263%
2025-07-18	20.0800	20.0800	20.0800	20.0800	-7.890%	2	51	-19.821%
2025-07-16	21.8000	21.8000	21.8000	21.8000	-15.010%	1	49	-26.147%
2025-06-27	25.6500	25.6500	25.6500	25.6500	-1.799%	1	52	-37.232%
2025-06-26	27.2000	27.2000	26.1200	26.1200	-20.366%	2	53	-38.361%
2025-06-10	32.8000	32.8000	32.8000	32.8000	+2.404%	1	53	-50.915%
2025-06-09	31.1500	32.0300	31.1500	32.0300	-15.711%	2	52	-49.735%
2025-05-28	38.0000	38.0000	38.0000	38.0000	-0.315%	20	51	-57.632%
2025-05-27	38.1200	38.1200	38.0100	38.1200	+0.847%	4	31	-57.765%
2025-05-16	37.8000	37.8000	37.8000	37.8000	-5.642%	4	32	-57.407%
2025-05-13	40.1000	40.1000	40.0600	40.0600	-48.923%	3	30	-59.810%
2025-04-09	78.6900	78.6900	78.4300	78.4300	+13.865%	2	29	-79.472%
2025-04-08	68.8800	68.8800	68.8800	68.8800	+17.442%	4	31	-76.626%
2025-04-01	58.6500	58.6500	58.6500	58.6500	-0.543%	2	27	-72.549%
2025-03-18	57.6900	58.9700	57.6900	58.9700	+26.139%	11	27	-72.698%
2025-03-05	46.7500	46.7500	46.7500	46.7500	+7.471%	17	35	-65.561%
2025-02-24	43.5000	43.5000	43.5000	43.5000	-5.435%	1	19	-62.989%
2025-02-21	46.0000	46.1500	46.0000	46.0000	+14.627%	12	18	-65.000%
2025-02-20	42.0000	42.0000	40.1300	40.1300	+17.511%	11	16	-59.880%
2025-02-18	34.1100	34.1500	34.1100	34.1500	+6.023%	2	6	-52.855%
2025-02-06	32.1100	32.2100	32.1100	32.2100	-7.708%	2	8	-50.016%
2025-02-04	34.9000	34.9000	34.9000	34.9000	+0.955%	4	6	-53.868%
2025-02-03	34.5700	34.5700	34.5700	34.5700	+5.589%	1	10	-53.428%
2025-01-30	32.7400	32.7400	32.7400	32.7400	-14.068%	1	8	-50.825%
2024-12-09	38.4900	38.4900	38.1000	38.1000	+0.131%	4	8	-57.743%
2024-12-05	38.0600	38.0600	38.0500	38.0500	-7.690%	6	6	-57.687%
2024-11-29	41.2200	41.2200	41.2200	41.2200	-2.852%	8	11	-60.941%
2024-11-22	42.4300	42.4300	42.4300	42.4300	-3.017%	2	7	-62.055%
2024-11-13	43.7500	43.7500	43.7500	43.7500	-25.341%	5	6	-63.200%
2024-10-24	58.6000	58.6000	58.6000	58.6000	0.000%	1	1	-72.526%