Dark

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

EOD

Sep 24, 2026

22.50-20.886%(-5.94)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.0000	22.5000	21.9000	22.5000	-20.886%	110	539	0.000%
2026-09-23	28.2500	30.6000	28.2500	28.4400	+14.909%	9	434	-20.886%
2026-09-22	14.1000	24.7500	14.1000	24.7500	+46.450%	14	430	-9.091%
2026-09-21	17.5000	17.5000	16.9000	16.9000	-10.440%	11	440	+33.136%
2026-09-18	17.6500	18.8700	17.6500	18.8700	+9.075%	18	450	+19.237%
2026-09-17	17.3000	17.3000	17.3000	17.3000	+6.331%	1	449	+30.058%
2026-09-16	18.0000	18.0000	16.2700	16.2700	-9.611%	2	449	+38.291%
2026-09-15	17.6000	18.0000	17.6000	18.0000	+8.434%	2	449	+25.000%
2026-09-14	17.5000	17.5000	16.6000	16.6000	+10.667%	7	448	+35.542%
2026-09-11	15.1000	15.1000	14.9000	15.0000	-9.910%	17	449	+50.000%
2026-09-10	16.5000	16.7000	16.5000	16.6500	+2.778%	9	449	+35.135%
2026-09-09	16.2000	16.2000	16.2000	16.2000	+13.287%	2	447	+38.889%
2026-09-08	14.3000	14.3000	14.3000	14.3000	+0.704%	4	447	+57.343%
2026-09-04	14.6000	14.6000	14.2000	14.2000	-5.333%	3	444	+58.451%
2026-09-03	15.0000	15.0000	15.0000	15.0000	+4.167%	1	444	+50.000%
2026-09-01	14.7000	14.8000	14.4000	14.4000	+4.727%	25	463	+56.250%
2026-08-31	13.4000	13.8000	12.9000	13.7500	+22.768%	12	448	+63.636%
2026-08-28	11.2000	11.2000	11.2000	11.2000	+8.213%	1	454	+100.893%
2026-08-27	10.3500	10.3500	10.3500	10.3500	+3.500%	1	453	+117.391%
2026-08-20	10.0000	10.0000	10.0000	10.0000	+19.048%	1	452	+125.000%
2026-08-13	8.4000	8.4000	8.4000	8.4000	-12.953%	10	451	+167.857%
2026-08-11	9.6500	9.6500	9.6500	9.6500	+9.659%	10	461	+133.161%
2026-08-10	8.9000	8.9000	8.8000	8.8000	+11.392%	6	461	+155.682%
2026-08-07	8.2000	8.2000	7.9000	7.9000	-5.952%	5	464	+184.810%
2026-08-04	8.4000	8.4000	8.4000	8.4000	-18.208%	1	469	+167.857%
2026-07-31	10.2700	10.2700	10.2700	10.2700	-0.291%	1	468	+119.085%
2026-07-30	10.7000	10.7000	10.3000	10.3000	+8.421%	3	468	+118.447%
2026-07-29	9.8000	9.8000	9.5000	9.5000	-14.105%	2	467	+136.842%
2026-07-28	13.5500	13.5500	11.0600	11.0600	-25.270%	24	466	+103.436%
2026-07-27	14.8000	14.8000	14.8000	14.8000	-14.943%	1	445	+52.027%
2026-07-17	17.4000	17.4000	17.4000	17.4000	+8.075%	1	444	+29.310%
2026-07-15	17.8300	17.8300	16.1000	16.1000	-6.936%	2	443	+39.752%
2026-07-13	15.9000	17.3000	15.9000	17.3000	-11.282%	2	441	+30.058%
2026-07-07	19.6000	19.6000	19.5000	19.5000	+5.978%	3	440	+15.385%
2026-07-06	17.9000	18.4000	17.9000	18.4000	+14.286%	6	438	+22.283%
2026-07-02	16.1000	16.1000	16.1000	16.1000	+9.748%	7	428	+39.752%
2026-07-01	14.6700	14.6700	14.6700	14.6700	+13.986%	1	428	+53.374%
2026-06-25	12.5000	12.8700	12.5000	12.8700	-2.500%	54	428	+74.825%
2026-06-24	12.9000	13.2000	12.9000	13.2000	-18.869%	3	478	+70.455%
2026-06-23	21.0000	21.0000	16.2700	16.2700	+7.748%	17	481	+38.291%
2026-06-18	15.1000	15.1000	15.1000	15.1000	-1.948%	9	483	+49.007%
2026-06-17	15.4000	15.4000	15.4000	15.4000	+6.944%	1	483	+46.104%
2026-06-16	14.4000	14.4000	14.4000	14.4000	-8.861%	2	483	+56.250%
2026-06-15	15.8000	15.8000	15.8000	15.8000	-24.038%	10	483	+42.405%
2026-06-12	20.8000	20.8000	20.8000	20.8000	-7.556%	1	483	+8.173%
2026-06-05	22.5000	22.5000	22.5000	22.5000	+1.810%	2	483	0.000%
2026-06-03	20.8000	22.7000	20.8000	22.1000	+3.756%	11	483	+1.810%
2026-06-02	22.0000	22.0000	20.6000	21.3000	+0.948%	30	485	+5.634%
2026-06-01	25.0000	25.0000	21.1000	21.1000	-9.052%	10	465	+6.635%
2026-05-29	24.5000	24.5000	23.2000	23.2000	-6.827%	14	459	-3.017%
2026-05-28	25.4000	25.4000	24.7000	24.9000	-13.841%	17	456	-9.639%
2026-05-26	29.9000	30.0000	28.9000	28.9000	-12.158%	16	458	-22.145%
2026-05-22	31.7000	32.9000	31.7000	32.9000	-2.950%	9	458	-31.611%
2026-05-21	33.9000	33.9000	33.9000	33.9000	-15.881%	1	459	-33.628%
2026-05-20	40.3000	40.3000	40.3000	40.3000	+9.214%	20	459	-44.169%
2026-05-19	37.4000	37.4000	36.9000	36.9000	+16.038%	121	319	-39.024%
2026-05-18	32.0000	32.2000	31.6000	31.8000	+7.287%	5	319	-29.245%
2026-05-15	29.5000	30.0000	29.4000	29.6400	+5.480%	17	319	-24.089%
2026-05-14	26.1000	28.3000	26.1000	28.1000	-4.746%	15	317	-19.929%
2026-05-13	29.5000	29.5000	29.5000	29.5000	+22.917%	4	318	-23.729%
2026-05-08	24.0000	24.0000	24.0000	24.0000	+2.564%	1	318	-6.250%
2026-05-07	23.3000	23.4000	23.3000	23.4000	-20.759%	2	319	-3.846%
2026-04-22	29.5300	29.5300	29.5300	29.5300	+25.127%	1	319	-23.806%
2026-04-17	23.5000	23.6000	23.1000	23.6000	-17.193%	36	320	-4.661%
2026-04-13	28.5000	28.5000	28.5000	28.5000	+1.064%	1	300	-21.053%
2026-04-10	28.1000	28.2000	28.1000	28.2000	+11.155%	3	301	-20.213%
2026-04-08	25.3700	25.3700	25.3700	25.3700	-18.946%	1	304	-11.313%
2026-04-07	32.8000	33.2000	31.3000	31.3000	+7.560%	7	306	-28.115%
2026-04-06	29.5000	29.5000	29.1000	29.1000	-13.264%	3	302	-22.680%
2026-03-30	33.5500	33.5500	33.5500	33.5500	+1.513%	2	303	-32.936%
2026-03-27	32.3500	33.0500	32.3500	33.0500	+0.609%	11	304	-31.921%
2026-03-13	32.1000	32.9500	31.8500	32.8500	+1.389%	125	299	-31.507%
2026-03-12	33.0000	33.0500	32.4000	32.4000	+20.896%	75	183	-30.556%
2026-03-10	25.1500	26.8500	25.1500	26.8000	-10.218%	51	129	-16.045%
2026-03-09	30.9000	30.9000	29.8500	29.8500	+11.589%	9	121	-24.623%
2026-03-06	29.9000	29.9000	26.7500	26.7500	+16.304%	6	117	-15.888%
2026-03-04	23.0000	23.0000	23.0000	23.0000	+2.086%	10	112	-2.174%
2026-03-02	22.5300	22.5300	22.5300	22.5300	+29.632%	1	102	-0.133%
2026-02-13	17.3800	17.3800	17.3800	17.3800	+26.584%	1	101	+29.459%
2026-02-09	13.7300	13.7300	13.7300	13.7300	-9.073%	1	101	+63.875%
2026-02-05	15.1000	15.1000	15.1000	15.1000	-5.625%	2	100	+49.007%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+7.239%	1	102	+40.625%
2026-02-03	14.9200	14.9200	14.9200	14.9200	-7.040%	2	101	+50.804%
2026-01-30	15.5800	16.0500	15.5800	16.0500	+10.690%	21	99	+40.187%
2026-01-29	14.5000	14.5000	14.5000	14.5000	-30.120%	2	107	+55.172%
2026-01-28	20.6000	20.7500	20.6000	20.7500	-4.378%	2	107	+8.434%
2026-01-26	21.7000	21.7000	21.7000	21.7000	-18.267%	1	107	+3.687%
2026-01-20	26.5500	26.5500	26.5500	26.5500	+19.219%	1	107	-15.254%
2026-01-13	21.4500	22.5500	21.4500	22.2700	+11.072%	8	107	+1.033%
2026-01-12	20.0500	20.0500	20.0500	20.0500	-2.906%	1	101	+12.219%
2026-01-07	20.6500	20.6500	20.6500	20.6500	-15.334%	1	101	+8.959%
2026-01-02	25.0000	25.0000	24.3900	24.3900	+2.522%	3	100	-7.749%
2025-12-26	23.7900	23.7900	23.7900	23.7900	+3.660%	3	103	-5.422%
2025-12-23	22.9500	22.9500	22.9500	22.9500	+5.760%	1	100	-1.961%
2025-12-22	21.7000	21.7000	21.7000	21.7000	-2.472%	7	99	+3.687%
2025-12-19	22.7000	22.7000	22.2500	22.2500	-8.323%	20	92	+1.124%
2025-12-17	24.2700	24.2700	24.2700	24.2700	+0.082%	1	82	-7.293%
2025-12-15	24.5500	24.5500	24.2500	24.2500	-8.491%	2	82	-7.216%
2025-12-12	26.5000	26.5000	26.5000	26.5000	-3.426%	1	81	-15.094%
2025-12-11	27.4400	27.4400	27.4400	27.4400	-11.484%	1	79	-18.003%
2025-12-10	34.4200	34.4200	31.0000	31.0000	-10.894%	2	79	-27.419%
2025-12-09	34.7900	34.7900	34.7900	34.7900	+2.929%	1	79	-35.326%
2025-12-08	34.0800	34.0800	33.8000	33.8000	+8.857%	2	78	-33.432%
2025-12-02	31.5000	31.5000	31.0500	31.0500	+0.943%	21	78	-27.536%
2025-11-25	30.5000	30.7600	30.5000	30.7600	-8.014%	2	78	-26.853%
2025-11-13	33.5600	33.5600	33.3200	33.4400	+3.051%	5	77	-32.715%
2025-11-10	32.4000	32.4500	32.4000	32.4500	-0.154%	3	81	-30.663%
2025-11-05	32.5000	32.5000	32.5000	32.5000	+22.873%	1	79	-30.769%
2025-11-03	26.4500	26.4500	26.4500	26.4500	+5.169%	1	78	-14.934%
2025-10-31	25.2500	25.2500	25.1500	25.1500	-0.198%	2	78	-10.537%
2025-10-30	24.9000	25.6500	24.9000	25.2000	-3.077%	8	77	-10.714%
2025-10-29	26.0000	26.0000	26.0000	26.0000	+4.000%	1	74	-13.462%
2025-10-28	23.1400	25.0000	23.1400	25.0000	+25.000%	9	73	-10.000%
2025-10-27	20.0000	20.0000	20.0000	20.0000	-11.111%	1	68	+12.500%
2025-10-16	22.5000	22.5000	22.5000	22.5000	+5.386%	1	68	0.000%
2025-10-15	21.4000	21.4000	21.3500	21.3500	-1.613%	2	68	+5.386%
2025-09-16	21.7000	21.7000	21.7000	21.7000	+27.273%	1	68	+3.687%
2025-09-05	17.0500	17.0500	17.0500	17.0500	+3.459%	1	68	+31.965%
2025-08-27	16.4800	16.4800	16.4800	16.4800	-26.918%	1	68	+36.529%
2025-08-15	22.5500	22.5500	22.5500	22.5500	-1.957%	1	67	-0.222%
2025-08-14	23.0000	23.0000	23.0000	23.0000	+1.545%	1	67	-2.174%
2025-08-13	22.6500	22.6500	22.6500	22.6500	+3.756%	1	67	-0.662%
2025-07-31	21.9400	21.9400	21.8300	21.8300	+10.532%	20	67	+3.069%
2025-07-29	19.8800	19.8800	19.7500	19.7500	+3.947%	10	58	+13.924%
2025-07-23	19.0000	19.0000	19.0000	19.0000	-5.378%	1	51	+18.421%
2025-07-18	20.0800	20.0800	20.0800	20.0800	-7.890%	2	51	+12.052%
2025-07-16	21.8000	21.8000	21.8000	21.8000	-15.010%	1	49	+3.211%
2025-06-27	25.6500	25.6500	25.6500	25.6500	-1.799%	1	52	-12.281%
2025-06-26	27.2000	27.2000	26.1200	26.1200	-20.366%	2	53	-13.859%
2025-06-10	32.8000	32.8000	32.8000	32.8000	+2.404%	1	53	-31.402%
2025-06-09	31.1500	32.0300	31.1500	32.0300	-15.711%	2	52	-29.753%
2025-05-28	38.0000	38.0000	38.0000	38.0000	-0.315%	20	51	-40.789%
2025-05-27	38.1200	38.1200	38.0100	38.1200	+0.847%	4	31	-40.976%
2025-05-16	37.8000	37.8000	37.8000	37.8000	-5.642%	4	32	-40.476%
2025-05-13	40.1000	40.1000	40.0600	40.0600	-48.923%	3	30	-43.834%
2025-04-09	78.6900	78.6900	78.4300	78.4300	+13.865%	2	29	-71.312%
2025-04-08	68.8800	68.8800	68.8800	68.8800	+17.442%	4	31	-67.334%
2025-04-01	58.6500	58.6500	58.6500	58.6500	-0.543%	2	27	-61.637%
2025-03-18	57.6900	58.9700	57.6900	58.9700	+26.139%	11	27	-61.845%
2025-03-05	46.7500	46.7500	46.7500	46.7500	+7.471%	17	35	-51.872%
2025-02-24	43.5000	43.5000	43.5000	43.5000	-5.435%	1	19	-48.276%
2025-02-21	46.0000	46.1500	46.0000	46.0000	+14.627%	12	18	-51.087%
2025-02-20	42.0000	42.0000	40.1300	40.1300	+17.511%	11	16	-43.932%
2025-02-18	34.1100	34.1500	34.1100	34.1500	+6.023%	2	6	-34.114%
2025-02-06	32.1100	32.2100	32.1100	32.2100	-7.708%	2	8	-30.146%
2025-02-04	34.9000	34.9000	34.9000	34.9000	+0.955%	4	6	-35.530%
2025-02-03	34.5700	34.5700	34.5700	34.5700	+5.589%	1	10	-34.915%
2025-01-30	32.7400	32.7400	32.7400	32.7400	-14.068%	1	8	-31.277%
2024-12-09	38.4900	38.4900	38.1000	38.1000	+0.131%	4	8	-40.945%
2024-12-05	38.0600	38.0600	38.0500	38.0500	-7.690%	6	6	-40.867%
2024-11-29	41.2200	41.2200	41.2200	41.2200	-2.852%	8	11	-45.415%
2024-11-22	42.4300	42.4300	42.4300	42.4300	-3.017%	2	7	-46.971%
2024-11-13	43.7500	43.7500	43.7500	43.7500	-25.341%	5	6	-48.571%
2024-10-24	58.6000	58.6000	58.6000	58.6000	0.000%	1	1	-61.604%