Dark

RCL20270115P260
RCL Jan 15 2027 260.00 Put (RCL270115P00260000)
option OPRA

EOD

Sep 22, 2026

38.15+29.674%(+8.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	35.0000	38.1500	34.6100	38.1500	+29.674%	5	533	0.000%
2026-09-18	28.8000	29.4200	28.8000	29.4200	+9.776%	25	529	+29.674%
2026-09-17	26.8000	26.8000	26.8000	26.8000	-1.107%	2	548	+42.351%
2026-09-16	27.1000	27.1000	27.1000	27.1000	+1.880%	1	550	+40.775%
2026-09-14	27.0000	27.0000	26.6000	26.6000	+12.474%	2	549	+43.421%
2026-09-11	23.6500	23.6500	23.6500	23.6500	-5.777%	1	549	+61.311%
2026-09-10	25.2000	26.0000	25.1000	25.1000	0.000%	3	549	+51.992%
2026-09-09	25.1000	25.1000	25.1000	25.1000	+11.062%	3	550	+51.992%
2026-09-01	22.5000	22.7000	22.5000	22.6000	+6.604%	36	547	+68.805%
2026-08-31	20.1200	21.2000	20.0000	21.2000	+20.045%	49	533	+79.953%
2026-08-28	18.3000	18.3000	17.6600	17.6600	+16.184%	20	538	+116.025%
2026-08-25	15.2000	15.2000	15.2000	15.2000	-10.588%	1	538	+150.987%
2026-08-20	15.0000	17.0000	15.0000	17.0000	+25.000%	4	538	+124.412%
2026-08-18	13.6000	13.6000	13.6000	13.6000	-0.730%	3	537	+180.515%
2026-08-17	13.7000	13.7000	13.7000	13.7000	+7.874%	1	534	+178.467%
2026-08-13	12.7000	12.7000	12.7000	12.7000	-8.633%	1	534	+200.394%
2026-08-10	13.7000	13.9000	13.6000	13.9000	+13.934%	17	534	+174.460%
2026-08-06	12.3000	12.3000	12.2000	12.2000	0.000%	12	542	+212.705%
2026-08-05	12.2000	12.2000	12.2000	12.2000	-28.655%	4	530	+212.705%
2026-07-28	17.5000	17.5000	16.5000	17.1000	-25.974%	103	526	+123.099%
2026-07-27	21.2000	23.1000	21.2000	23.1000	+10.526%	27	478	+65.152%
2026-07-24	20.9000	20.9000	20.9000	20.9000	-15.316%	1	451	+82.536%
2026-07-15	24.7800	24.7800	24.6800	24.6800	+12.694%	2	451	+54.579%
2026-07-13	23.5000	23.5000	21.9000	21.9000	-20.364%	5	451	+74.201%
2026-07-07	27.5000	27.5000	27.5000	27.5000	+9.562%	1	448	+38.727%
2026-07-06	24.0000	25.1000	24.0000	25.1000	+11.062%	10	449	+51.992%
2026-07-02	22.6000	22.7000	22.6000	22.6000	+13.568%	10	445	+68.805%
2026-07-01	18.2000	19.9000	18.2000	19.9000	+8.152%	2	445	+91.709%
2026-06-30	17.9000	18.4000	17.9000	18.4000	+3.955%	4	445	+107.337%
2026-06-26	17.8000	17.8000	17.7000	17.7000	-1.117%	4	445	+115.537%
2026-06-24	19.0000	19.0000	17.9000	17.9000	-15.566%	12	446	+113.128%
2026-06-23	23.2000	23.2000	20.8500	21.2000	+2.415%	10	446	+79.953%
2026-06-22	20.7000	20.7000	20.7000	20.7000	-9.607%	3	444	+84.300%
2026-06-17	21.6000	22.9000	21.6000	22.9000	+16.244%	6	444	+66.594%
2026-06-16	20.4000	20.6000	19.6000	19.7000	-6.190%	14	444	+93.655%
2026-06-15	21.3000	21.3000	21.0000	21.0000	-22.222%	9	443	+81.667%
2026-06-12	29.2000	29.2000	27.0000	27.0000	-8.007%	14	443	+41.296%
2026-06-11	29.3500	29.3500	29.3500	29.3500	-3.770%	1	443	+29.983%
2026-06-05	28.8000	30.5000	28.8000	30.5000	+6.643%	9	443	+25.082%
2026-06-02	29.1000	29.3000	27.9000	28.6000	-2.389%	14	438	+33.392%
2026-06-01	33.2000	33.6000	28.9000	29.3000	-5.484%	33	431	+30.205%
2026-05-29	32.8000	32.9000	30.7000	31.0000	-6.344%	16	427	+23.065%
2026-05-28	35.6500	35.6500	32.6000	33.1000	-4.335%	26	415	+15.257%
2026-05-27	34.4000	35.4000	34.4000	34.6000	-33.589%	7	407	+10.260%
2026-05-20	51.0000	52.1000	51.0000	52.1000	+11.803%	5	407	-26.775%
2026-05-19	46.3000	46.6000	46.0000	46.6000	+10.847%	16	409	-18.133%
2026-05-18	39.9400	42.0400	39.9400	42.0400	+8.912%	7	409	-9.253%
2026-05-15	38.7500	39.4000	38.6000	38.6000	+1.579%	10	409	-1.166%
2026-05-11	38.7400	38.7400	38.0000	38.0000	+17.284%	4	421	+0.395%
2026-05-06	34.1000	34.1000	32.4000	32.4000	-21.928%	8	421	+17.747%
2026-04-27	41.5000	41.5000	41.5000	41.5000	+1.220%	3	421	-8.072%
2026-04-23	41.0000	41.0000	41.0000	41.0000	+16.477%	1	421	-6.951%
2026-04-20	35.2000	35.2000	35.2000	35.2000	+16.944%	2	422	+8.381%
2026-04-17	30.5000	30.5000	29.7000	30.1000	-17.308%	26	422	+26.744%
2026-04-10	36.3000	36.4000	36.3000	36.4000	-12.919%	2	448	+4.808%
2026-04-07	42.1000	42.5000	41.0000	41.8000	+16.111%	10	450	-8.732%
2026-04-01	36.0000	36.0000	36.0000	36.0000	-16.763%	5	443	+5.972%
2026-03-27	43.2500	43.2500	43.2500	43.2500	+13.966%	6	448	-11.792%
2026-03-24	37.9500	37.9500	37.9500	37.9500	-9.643%	1	442	+0.527%
2026-03-20	42.0000	42.0000	42.0000	42.0000	+9.661%	2	443	-9.167%
2026-03-18	38.3000	38.3000	38.3000	38.3000	-6.357%	1	443	-0.392%
2026-03-12	42.3000	42.3000	40.9000	40.9000	+10.690%	85	442	-6.724%
2026-03-11	36.4500	37.1000	36.4500	36.9500	+7.101%	71	361	+3.248%
2026-03-10	34.5500	34.5500	32.8000	34.5000	-8.123%	17	302	+10.580%
2026-03-09	43.7500	43.7500	37.5500	37.5500	-1.184%	203	300	+1.598%
2026-03-06	38.0000	38.0000	38.0000	38.0000	+15.152%	2	133	+0.395%
2026-03-05	33.0000	33.0000	33.0000	33.0000	+17.438%	3	133	+15.606%
2026-03-02	28.1000	28.1000	28.1000	28.1000	+10.196%	5	133	+35.765%
2026-02-27	25.5000	25.5000	25.5000	25.5000	+39.040%	6	129	+49.608%
2026-02-11	18.3400	18.3400	18.3400	18.3400	-5.220%	1	129	+108.015%
2026-02-03	19.5000	19.5000	19.3500	19.3500	+1.842%	2	129	+97.158%
2026-02-02	20.3500	20.3500	19.0000	19.0000	-9.524%	6	130	+100.789%
2026-01-30	17.0700	21.6800	17.0700	21.0000	+13.147%	13	136	+81.667%
2026-01-29	18.5600	18.5600	18.5600	18.5600	-33.429%	1	132	+105.550%
2026-01-28	27.8800	27.8800	27.8800	27.8800	-7.987%	1	131	+36.836%
2026-01-13	30.0500	30.3000	30.0500	30.3000	+10.786%	3	131	+25.908%
2026-01-07	27.3000	27.3500	27.2500	27.3500	-15.062%	5	128	+39.488%
2026-01-05	32.2000	32.2000	32.2000	32.2000	-2.276%	2	128	+18.478%
2025-12-29	32.8000	32.9500	32.8000	32.9500	+10.980%	3	128	+15.781%
2025-12-23	29.6900	29.6900	29.6900	29.6900	+4.359%	6	126	+28.494%
2025-12-22	28.4000	28.4500	28.4000	28.4500	-1.557%	6	126	+34.095%
2025-12-19	28.9000	28.9000	28.9000	28.9000	-8.370%	1	126	+32.007%
2025-12-17	31.5400	31.5400	31.5400	31.5400	-29.235%	1	126	+20.958%
2025-12-10	44.5700	44.5700	44.5700	44.5700	+2.272%	1	126	-14.404%
2025-12-08	44.0000	44.0000	43.5800	43.5800	+8.678%	3	126	-12.460%
2025-11-25	40.1000	40.1000	40.1000	40.1000	-0.890%	1	126	-4.863%
2025-11-24	40.4600	40.4600	40.4600	40.4600	-0.099%	1	126	-5.709%
2025-11-21	40.5000	40.5000	40.5000	40.5000	-8.681%	1	126	-5.802%
2025-11-20	43.7700	44.3500	43.7700	44.3500	-2.954%	53	126	-13.980%
2025-11-18	45.5100	45.7000	45.5100	45.7000	+2.697%	2	74	-16.521%
2025-11-14	44.5000	44.5000	44.5000	44.5000	+6.587%	1	75	-14.270%
2025-11-10	41.6000	41.8000	41.6000	41.7500	-0.713%	48	75	-8.623%
2025-11-05	42.0500	42.6000	42.0500	42.0500	+5.125%	8	51	-9.275%
2025-11-04	40.0000	40.0000	40.0000	40.0000	+19.760%	3	50	-4.625%
2025-11-03	33.4500	33.4500	33.4000	33.4000	+4.050%	2	53	+14.222%
2025-10-30	32.2000	32.5500	32.1000	32.1000	+23.367%	17	53	+18.847%
2025-10-22	26.0200	26.0200	26.0200	26.0200	-6.738%	1	50	+46.618%
2025-10-15	27.9000	27.9000	27.8500	27.9000	-0.215%	17	50	+36.738%
2025-10-01	27.9600	27.9600	27.9600	27.9600	+12.064%	1	35	+36.445%
2025-09-23	24.9500	24.9500	24.9500	24.9500	-10.381%	1	34	+52.906%
2025-09-19	27.8300	27.8400	27.8300	27.8400	-1.101%	2	35	+37.033%
2025-09-16	28.1500	28.1500	28.1500	28.1500	+30.023%	1	33	+35.524%
2025-09-05	21.6500	21.6500	21.6500	21.6500	+2.219%	1	32	+76.212%
2025-08-27	21.1800	21.1800	21.1800	21.1800	-3.066%	1	32	+80.123%
2025-08-26	21.9000	21.9000	21.8500	21.8500	-18.011%	2	33	+74.600%
2025-08-21	26.6500	26.6500	26.6500	26.6500	+0.756%	3	33	+43.152%
2025-08-18	26.4500	26.4500	26.4500	26.4500	-8.478%	10	36	+44.234%
2025-08-15	28.9000	28.9000	28.9000	28.9000	-1.701%	1	26	+32.007%
2025-08-14	29.4000	29.4000	29.4000	29.4000	+1.205%	1	26	+29.762%
2025-08-13	29.0500	29.0500	29.0500	29.0500	-3.967%	1	26	+31.325%
2025-08-01	31.4800	31.4800	30.2500	30.2500	+8.813%	5	26	+26.116%
2025-07-29	26.7000	27.8000	26.7000	27.8000	+11.871%	6	24	+37.230%
2025-07-25	24.8200	24.8500	24.8200	24.8500	+4.852%	4	19	+53.521%
2025-07-23	23.7000	23.7000	23.7000	23.7000	-6.213%	1	19	+60.970%
2025-07-18	25.2700	25.2700	25.2700	25.2700	-9.101%	2	19	+50.970%
2025-07-03	27.8000	27.8000	27.8000	27.8000	-13.985%	2	15	+37.230%
2025-06-27	32.3200	32.3200	32.3200	32.3200	-4.435%	2	15	+18.038%
2025-06-26	33.8200	33.8200	33.8200	33.8200	-9.669%	1	16	+12.803%
2025-06-25	37.4400	37.4400	37.4400	37.4400	-15.562%	1	15	+1.896%
2025-06-17	45.0000	45.0000	44.3400	44.3400	+10.850%	2	15	-13.960%
2025-06-06	40.0000	40.0000	40.0000	40.0000	-41.665%	2	14	-4.625%
2025-04-29	68.5400	68.5700	68.5400	68.5700	-14.298%	2	14	-44.363%
2025-04-15	80.0100	80.0100	80.0100	80.0100	+39.878%	2	16	-52.318%
2025-02-21	57.1500	57.2500	57.1500	57.2000	+8.973%	8	16	-33.304%
2025-02-20	52.5000	52.5000	52.4900	52.4900	+18.008%	6	13	-27.319%
2025-02-04	44.4800	44.4800	44.4800	44.4800	+7.726%	5	19	-14.231%
2025-01-29	41.2900	41.2900	41.2900	41.2900	-5.189%	1	19	-7.605%
2025-01-28	43.5500	43.5500	43.5500	43.5500	-12.638%	1	19	-12.400%
2024-12-16	49.8500	49.8500	49.8500	49.8500	+4.442%	7	18	-23.470%
2024-12-05	47.7300	47.7300	47.7300	47.7300	-6.704%	5	18	-20.071%
2024-11-27	51.1600	51.1600	51.1600	51.1600	-27.443%	7	6	-25.430%
2024-10-15	70.5100	70.5100	70.5100	70.5100	0.000%	6	6	-45.894%