Dark

RCL20270115P250
RCL Jan 15 2027 250.00 Put (RCL270115P00250000)
option OPRA

EOD

Sep 24, 2026

27.88-15.515%(-5.12)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.5000	32.5000	26.8000	27.8800	-15.515%	11	752	0.000%
2026-09-23	29.8000	36.0000	28.4000	33.0000	+11.036%	78	754	-15.515%
2026-09-22	27.0000	31.0000	27.0000	29.7200	+31.330%	69	716	-6.191%
2026-09-21	22.9000	22.9000	22.6000	22.6300	-2.373%	3	663	+23.199%
2026-09-18	23.1800	23.1800	23.1800	23.1800	+9.858%	2	664	+20.276%
2026-09-17	21.1000	21.1000	21.1000	21.1000	-5.381%	1	662	+32.133%
2026-09-15	21.5000	22.3000	21.5000	22.3000	+6.190%	11	661	+25.022%
2026-09-14	21.5000	21.5000	20.6500	21.0000	+9.948%	3	650	+32.762%
2026-09-11	17.7000	19.1000	17.7000	19.1000	-8.612%	5	648	+45.969%
2026-09-10	20.5000	20.9000	20.5000	20.9000	+18.079%	5	644	+33.397%
2026-09-08	17.7000	18.0000	17.7000	17.7000	-3.279%	82	642	+57.514%
2026-09-04	18.6200	18.6200	18.0000	18.3000	+1.105%	62	501	+52.350%
2026-09-03	19.3000	19.4000	18.1000	18.1000	-3.723%	35	501	+54.033%
2026-09-01	18.8100	18.8100	18.0000	18.8000	+9.302%	33	466	+48.298%
2026-08-31	15.0700	17.9000	15.0700	17.2000	+23.297%	149	469	+62.093%
2026-08-28	13.7500	13.9500	13.6200	13.9500	+15.289%	6	342	+99.857%
2026-08-25	12.1000	12.1000	12.1000	12.1000	-11.029%	1	337	+130.413%
2026-08-20	11.7000	13.6000	11.7000	13.6000	+25.926%	3	336	+105.000%
2026-08-19	10.7000	10.8000	10.5900	10.8000	-2.262%	11	333	+158.148%
2026-08-18	11.0500	11.0500	11.0500	11.0500	+9.406%	1	332	+152.308%
2026-08-13	10.1000	10.1000	10.1000	10.1000	-12.931%	1	331	+176.040%
2026-08-11	11.4000	11.6000	11.4000	11.6000	+4.505%	14	332	+140.345%
2026-08-10	11.2400	11.2400	11.1000	11.1000	+17.460%	3	318	+151.171%
2026-08-07	9.9500	9.9500	9.4500	9.4500	-3.571%	3	315	+195.026%
2026-08-06	10.4400	10.4400	9.8000	9.8000	+0.513%	3	316	+184.490%
2026-08-05	9.7500	9.7500	9.7500	9.7500	-11.364%	1	314	+185.949%
2026-08-03	10.8000	11.1000	10.8000	11.0000	-10.569%	6	313	+153.455%
2026-07-31	12.3000	12.3000	12.3000	12.3000	-5.312%	1	314	+126.667%
2026-07-28	14.4800	14.4800	12.7500	12.9900	-27.022%	3	314	+114.627%
2026-07-27	17.8000	17.8000	17.8000	17.8000	-4.352%	105	316	+56.629%
2026-07-24	17.6000	18.6100	17.6000	18.6100	-8.325%	2	420	+49.812%
2026-07-21	20.7000	20.7000	20.2000	20.3000	+2.010%	24	419	+37.340%
2026-07-16	19.7000	19.9000	19.7000	19.9000	+3.700%	5	408	+40.101%
2026-07-15	19.1900	19.1900	19.1900	19.1900	-9.481%	1	406	+45.284%
2026-07-14	21.2000	21.2000	21.2000	21.2000	+13.067%	1	405	+31.509%
2026-07-13	18.7000	18.7500	18.7000	18.7500	-18.831%	2	404	+48.693%
2026-07-07	20.5000	23.1000	20.5000	23.1000	+8.962%	4	405	+20.693%
2026-07-06	21.0000	21.3000	21.0000	21.2000	+9.845%	31	402	+31.509%
2026-07-02	18.8000	19.4000	18.8000	19.3000	+25.325%	9	383	+44.456%
2026-07-01	15.4000	15.4000	15.3000	15.4000	-0.645%	3	383	+81.039%
2026-06-30	15.8000	15.8000	15.5000	15.5000	-4.908%	3	381	+79.871%
2026-06-26	16.3000	16.3000	16.3000	16.3000	+6.955%	1	379	+71.043%
2026-06-25	14.4000	15.2400	14.4000	15.2400	-4.750%	4	378	+82.940%
2026-06-24	15.8800	16.5000	15.8800	16.0000	-21.569%	25	380	+74.250%
2026-06-23	23.4000	23.4000	20.4000	20.4000	+17.241%	4	402	+36.667%
2026-06-18	17.4000	17.4000	17.4000	17.4000	-5.946%	1	399	+60.230%
2026-06-17	17.4500	18.5000	17.4500	18.5000	+10.119%	4	399	+50.703%
2026-06-16	17.0000	17.5000	16.8000	16.8000	-6.667%	8	399	+65.952%
2026-06-15	18.5000	18.5000	18.0000	18.0000	-26.230%	3	394	+54.889%
2026-06-12	25.1000	25.3000	23.6100	24.4000	-7.576%	9	394	+14.262%
2026-06-05	24.4000	26.4000	24.4000	26.4000	+1.538%	6	394	+5.606%
2026-06-03	25.7000	26.0000	24.0000	26.0000	+5.263%	18	391	+7.231%
2026-06-02	25.3000	25.6000	24.1000	24.7000	-8.856%	23	380	+12.874%
2026-05-29	28.7000	28.7000	27.0000	27.1000	-5.245%	30	368	+2.878%
2026-05-28	29.1000	29.1000	28.6000	28.6000	-4.667%	20	360	-2.517%
2026-05-27	30.0000	30.0000	30.0000	30.0000	-10.979%	1	348	-7.067%
2026-05-26	34.7000	34.7000	33.2000	33.7000	-6.128%	20	347	-17.270%
2026-05-21	35.9000	35.9000	35.9000	35.9000	-10.474%	1	328	-22.340%
2026-05-19	41.5000	41.5000	40.1000	40.1000	+7.449%	6	328	-30.474%
2026-05-18	36.8000	37.6000	36.8000	37.3200	+6.476%	9	321	-25.295%
2026-05-15	34.3000	35.0500	33.7000	35.0500	+8.179%	26	321	-20.456%
2026-05-14	32.4000	32.4000	32.4000	32.4000	-6.087%	2	304	-13.951%
2026-05-12	34.5000	34.5000	34.5000	34.5000	+2.985%	11	303	-19.188%
2026-05-11	34.2800	34.2800	33.5000	33.5000	+16.319%	3	303	-16.776%
2026-05-08	28.8000	28.8000	28.8000	28.8000	+7.463%	1	316	-3.194%
2026-05-07	26.8000	26.8000	26.8000	26.8000	-5.634%	1	316	+4.030%
2026-05-06	29.5000	29.5000	28.4000	28.4000	-15.476%	2	315	-1.831%
2026-05-05	34.0000	34.0000	33.6000	33.6000	-11.111%	24	313	-17.024%
2026-04-29	38.5000	38.5000	37.8000	37.8000	+1.340%	2	329	-26.243%
2026-04-28	37.3000	37.3000	37.3000	37.3000	-0.533%	1	329	-25.255%
2026-04-27	37.0000	37.5000	37.0000	37.5000	+11.940%	20	330	-25.653%
2026-04-22	34.2000	34.2000	33.5000	33.5000	+23.389%	2	311	-16.776%
2026-04-17	26.6000	27.1500	26.0000	27.1500	-20.707%	40	311	+2.689%
2026-04-16	33.3000	34.2400	33.3000	34.2400	+7.000%	3	275	-18.575%
2026-04-10	32.0000	32.0000	32.0000	32.0000	-11.602%	1	274	-12.875%
2026-04-07	36.2000	36.2000	36.2000	36.2000	+8.383%	1	274	-22.983%
2026-04-06	33.4000	33.4000	33.4000	33.4000	-0.299%	23	274	-16.527%
2026-03-31	36.6000	36.6000	33.5000	33.5000	-13.100%	9	268	-16.776%
2026-03-27	38.5500	38.5500	38.5500	38.5500	+4.898%	1	262	-27.678%
2026-03-12	36.7500	36.7500	36.7500	36.7500	+15.566%	3	262	-24.136%
2026-03-11	32.1000	32.1000	31.7400	31.8000	+4.605%	8	262	-12.327%
2026-03-10	30.3500	30.5500	29.3000	30.4000	-10.457%	48	261	-8.289%
2026-03-09	34.2000	37.0000	33.9500	33.9500	-0.644%	13	246	-17.879%
2026-03-06	34.1700	34.1700	34.1700	34.1700	+25.625%	1	235	-18.408%
2026-03-04	27.2000	27.2000	27.2000	27.2000	+8.800%	1	235	+2.500%
2026-03-03	25.0000	25.0000	25.0000	25.0000	+19.161%	10	234	+11.520%
2026-02-24	20.9800	20.9800	20.9800	20.9800	+16.556%	1	224	+32.888%
2026-02-12	18.0000	18.0000	18.0000	18.0000	+20.000%	1	223	+54.889%
2026-02-10	14.4000	15.0000	14.4000	15.0000	-9.639%	6	222	+85.867%
2026-02-06	17.0000	17.0000	16.6000	16.6000	-7.880%	2	222	+67.952%
2026-02-05	16.9000	18.0200	16.9000	18.0200	-0.166%	2	222	+54.717%
2026-02-04	17.6500	18.0500	17.6500	18.0500	+7.440%	2	222	+54.460%
2026-02-02	16.8000	16.8000	16.8000	16.8000	-8.447%	1	222	+65.952%
2026-01-30	17.5000	18.6500	17.0000	18.3500	+18.387%	12	223	+51.935%
2026-01-29	17.5000	18.1000	15.5000	15.5000	-33.362%	7	216	+79.871%
2026-01-28	23.2600	23.2600	23.2600	23.2600	-5.370%	2	220	+19.862%
2026-01-27	24.8000	24.8000	24.5800	24.5800	-4.358%	5	218	+13.426%
2026-01-26	25.0000	25.7000	25.0000	25.7000	-1.721%	2	219	+8.482%
2026-01-22	26.1500	26.1500	25.9500	26.1500	-10.045%	115	221	+6.616%
2026-01-16	29.0700	29.0700	29.0700	29.0700	+0.241%	1	124	-4.094%
2026-01-15	29.0000	29.0000	29.0000	29.0000	-1.361%	1	124	-3.862%
2026-01-14	28.0000	29.4000	28.0000	29.4000	+11.364%	2	123	-5.170%
2026-01-13	26.4500	26.4500	26.4000	26.4000	+24.941%	2	124	+5.606%
2026-01-08	21.1300	21.1300	21.1300	21.1300	-11.032%	1	122	+31.945%
2026-01-07	23.7500	23.7500	23.7500	23.7500	-7.910%	1	122	+17.389%
2026-01-06	26.4400	26.4400	25.5500	25.7900	-8.708%	15	122	+8.104%
2026-01-02	28.2500	28.2500	28.2500	28.2500	+8.570%	4	122	-1.310%
2025-12-23	26.0200	26.0200	26.0200	26.0200	+4.498%	6	122	+7.148%
2025-12-22	24.8500	24.9000	24.8500	24.9000	-3.861%	6	122	+11.968%
2025-12-19	25.0000	25.9000	25.0000	25.9000	-9.123%	4	122	+7.645%
2025-12-17	27.7300	28.5000	27.7300	28.5000	-9.004%	6	122	-2.175%
2025-12-11	31.3200	31.3200	31.3200	31.3200	-6.647%	1	127	-10.983%
2025-11-25	33.5500	33.5500	33.5500	33.5500	-15.171%	1	127	-16.900%
2025-11-20	36.7500	39.5500	36.7500	39.5500	+7.327%	24	126	-29.507%
2025-11-10	36.7000	36.8500	36.7000	36.8500	-4.286%	13	132	-24.342%
2025-11-07	40.5000	40.5000	38.5000	38.5000	+4.195%	2	126	-27.584%
2025-11-05	36.9500	36.9500	36.9500	36.9500	+26.109%	2	128	-24.547%
2025-11-03	29.3500	29.3500	29.3000	29.3000	+2.091%	2	128	-4.846%
2025-10-30	28.3000	28.7000	28.3000	28.7000	-1.034%	6	128	-2.857%
2025-10-29	27.6300	29.0000	27.6300	29.0000	+7.407%	8	128	-3.862%
2025-10-28	26.7500	27.0000	26.6200	27.0000	+21.786%	21	120	+3.259%
2025-10-27	22.1700	22.1700	22.1700	22.1700	-6.337%	1	118	+25.756%
2025-10-22	22.8700	23.6700	22.8700	23.6700	-3.190%	2	118	+17.786%
2025-10-15	24.4000	24.4500	24.4000	24.4500	-5.962%	2	119	+14.029%
2025-10-13	26.0000	26.0000	26.0000	26.0000	+2.970%	1	119	+7.231%
2025-10-06	25.7500	25.7500	25.1500	25.2500	+1.979%	6	119	+10.416%
2025-10-01	24.7600	24.7600	24.7600	24.7600	+2.526%	1	119	+12.601%
2025-09-29	24.1500	24.1500	24.1500	24.1500	+3.648%	1	119	+15.445%
2025-09-25	24.3500	24.3500	23.3000	23.3000	-4.312%	3	119	+19.657%
2025-09-16	24.6000	24.6000	24.3500	24.3500	+26.166%	2	118	+14.497%
2025-09-05	19.3000	19.3000	19.3000	19.3000	+6.044%	1	118	+44.456%
2025-08-29	17.6000	18.2000	17.6000	18.2000	-29.045%	5	113	+53.187%
2025-08-15	25.6500	25.6500	25.6500	25.6500	-1.156%	1	113	+8.694%
2025-08-14	26.1000	26.1000	25.9500	25.9500	+0.387%	11	113	+7.437%
2025-08-13	25.8500	25.8500	25.8500	25.8500	-2.453%	1	102	+7.853%
2025-08-12	26.5000	26.5000	26.5000	26.5000	-5.188%	1	101	+5.208%
2025-08-11	28.1500	28.1500	27.9500	27.9500	0.000%	2	101	-0.250%
2025-08-01	27.9500	27.9500	27.7900	27.9500	+32.464%	8	101	-0.250%
2025-07-28	21.1000	21.1000	21.1000	21.1000	-2.179%	1	95	+32.133%
2025-07-23	21.5700	21.5700	21.5700	21.5700	-1.955%	5	96	+29.254%
2025-07-18	22.0000	22.0000	22.0000	22.0000	-2.655%	1	96	+26.727%
2025-07-17	22.7500	22.7500	22.6000	22.6000	-15.829%	40	96	+23.363%
2025-07-08	26.8500	26.8500	26.8500	26.8500	+2.677%	1	56	+3.836%
2025-07-07	26.1500	26.1500	26.1500	26.1500	+2.348%	1	57	+6.616%
2025-07-03	25.5500	25.5500	25.5500	25.5500	-16.639%	1	56	+9.119%
2025-06-26	30.6500	30.6500	30.6500	30.6500	-18.484%	1	57	-9.038%
2025-06-11	37.6000	37.6000	37.6000	37.6000	-3.590%	1	57	-25.851%
2025-06-03	39.0000	39.0000	39.0000	39.0000	-8.772%	2	56	-28.513%
2025-05-27	42.7500	42.7500	42.7500	42.7500	-0.697%	2	56	-34.784%
2025-05-15	43.0500	43.0500	43.0500	43.0500	-10.499%	10	56	-35.238%
2025-05-12	48.1000	48.1000	48.1000	48.1000	-36.711%	1	46	-42.037%
2025-04-14	76.0000	76.0000	76.0000	76.0000	+0.013%	1	46	-63.316%
2025-04-08	75.9900	75.9900	75.9900	75.9900	-10.071%	4	47	-63.311%
2025-04-04	84.5000	84.5000	84.5000	84.5000	+48.246%	2	51	-67.006%
2025-03-24	57.0000	57.0000	57.0000	57.0000	-6.557%	1	51	-51.088%
2025-03-06	61.0000	61.0000	61.0000	61.0000	+28.421%	1	52	-54.295%
2025-03-03	47.5000	47.5000	47.5000	47.5000	+3.261%	44	51	-41.305%
2025-02-26	46.0000	46.0000	46.0000	46.0000	-10.506%	1	16	-39.391%
2025-02-21	51.4000	51.5500	51.4000	51.4000	+31.189%	12	16	-45.759%
2025-02-04	39.1800	39.1800	39.1800	39.1800	+4.675%	4	10	-28.841%
2025-01-30	37.4300	37.4300	37.4300	37.4300	-0.452%	1	7	-25.514%
2025-01-29	37.0000	37.6000	37.0000	37.6000	-3.242%	2	7	-25.851%
2025-01-28	38.8600	38.8600	38.8600	38.8600	-21.701%	1	5	-28.255%
2024-12-23	49.7000	49.7000	49.6300	49.6300	-3.725%	5	5	-43.824%
2024-12-19	51.6500	51.6500	51.5500	51.5500	+14.887%	5	9	-45.917%
2024-12-16	44.8700	44.8700	44.8700	44.8700	-0.289%	3	4	-37.865%
2024-12-10	45.0000	45.0000	45.0000	45.0000	+3.093%	1	4	-38.044%
2024-12-05	42.7200	43.6500	42.5000	43.6500	-18.487%	3	3	-36.128%
2024-11-06	53.5500	53.5500	53.5500	53.5500	0.000%	3	3	-47.937%