Dark

RCL20270115P270
RCL Jan 15 2027 270.00 Put (RCL270115P00270000)
option OPRA

EOD

Jul 16, 2026

27.20-1.091%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	27.2000	27.2000	27.2000	27.2000	-1.091%	1	306	0.000%
2026-07-15	27.5000	27.5000	27.5000	27.5000	-3.846%	3	306	-1.091%
2026-07-13	28.6000	28.6000	28.6000	28.6000	-0.348%	1	306	-4.895%
2026-07-09	28.7000	28.7000	28.7000	28.7000	-9.748%	1	305	-5.226%
2026-07-08	31.8000	31.8000	31.8000	31.8000	+10.035%	2	304	-14.465%
2026-07-06	28.7000	28.9000	28.7000	28.9000	+9.470%	2	302	-5.882%
2026-07-02	26.4000	26.4000	26.4000	26.4000	+23.364%	3	299	+3.030%
2026-07-01	21.4000	21.4000	21.4000	21.4000	+1.422%	1	299	+27.103%
2026-06-30	21.0000	21.2000	21.0000	21.1000	+1.442%	10	299	+28.910%
2026-06-26	20.5000	20.8000	20.5000	20.8000	+1.961%	2	290	+30.769%
2026-06-25	20.0000	20.4000	19.2000	20.4000	-6.849%	10	289	+33.333%
2026-06-24	22.0000	22.0000	21.9000	21.9000	-17.045%	4	290	+24.201%
2026-06-23	26.4000	26.4000	26.4000	26.4000	+7.755%	13	288	+3.030%
2026-06-22	23.9000	24.5000	23.9000	24.5000	0.000%	7	288	+11.020%
2026-06-17	24.5000	24.5000	24.5000	24.5000	+6.061%	1	286	+11.020%
2026-06-16	23.7000	23.9000	22.8000	23.1000	-25.962%	13	286	+17.749%
2026-06-12	33.3000	33.9000	31.1000	31.2000	-12.605%	22	262	-12.821%
2026-06-11	35.7000	35.7100	35.7000	35.7000	-6.151%	18	262	-23.810%
2026-06-10	38.0400	38.0400	38.0400	38.0400	+2.534%	20	244	-28.496%
2026-06-09	38.1000	38.1000	36.8000	37.1000	+3.343%	12	248	-26.685%
2026-06-08	35.9000	35.9000	35.9000	35.9000	+6.528%	1	249	-24.234%
2026-06-03	33.7000	33.7000	33.7000	33.7000	+2.121%	1	248	-19.288%
2026-06-02	33.7000	33.7000	32.1000	33.0000	-2.367%	51	249	-17.576%
2026-06-01	34.9000	34.9000	33.5000	33.8000	-4.789%	29	258	-19.527%
2026-05-29	35.8000	35.9000	35.5000	35.5000	-5.333%	6	263	-23.380%
2026-05-28	38.0000	38.3000	37.5000	37.5000	-13.074%	18	262	-27.467%
2026-05-26	43.0000	43.5200	43.0000	43.1400	-7.226%	11	267	-36.949%
2026-05-22	46.5000	46.5000	46.5000	46.5000	-7.921%	1	258	-41.505%
2026-05-20	50.5000	50.5000	50.5000	50.5000	-2.791%	1	258	-46.139%
2026-05-19	54.3000	54.3000	51.9500	51.9500	+10.414%	2	259	-47.642%
2026-05-18	47.5300	47.5800	47.0500	47.0500	+6.208%	6	259	-42.189%
2026-05-15	44.3000	44.3000	44.3000	44.3000	+3.505%	1	259	-38.600%
2026-05-14	42.8000	42.8000	42.8000	42.8000	-2.594%	2	260	-36.449%
2026-05-13	43.9400	43.9400	43.9400	43.9400	+1.244%	1	259	-38.097%
2026-05-11	43.6200	43.6200	43.4000	43.4000	+12.786%	2	259	-37.327%
2026-05-08	38.4800	38.4800	38.4800	38.4800	+2.531%	1	257	-29.314%
2026-05-06	37.5300	37.5300	37.5300	37.5300	-18.502%	10	257	-27.525%
2026-05-04	43.2000	46.0500	43.2000	46.0500	-9.706%	7	252	-40.934%
2026-04-29	51.0000	51.0000	51.0000	51.0000	+9.914%	2	247	-46.667%
2026-04-27	46.4000	46.4000	46.4000	46.4000	+10.214%	10	245	-41.379%
2026-04-21	41.3000	42.1000	41.3000	42.1000	+5.250%	11	245	-35.392%
2026-04-20	40.0000	40.0000	40.0000	40.0000	+16.959%	1	244	-32.000%
2026-04-17	34.6000	34.6000	34.2000	34.2000	-21.397%	9	244	-20.468%
2026-04-16	43.5100	43.5100	43.5100	43.5100	+11.564%	2	253	-37.486%
2026-04-15	39.0000	39.0000	39.0000	39.0000	+1.141%	1	251	-30.256%
2026-04-14	39.3900	39.3900	38.5600	38.5600	-4.790%	5	251	-29.461%
2026-04-13	41.5000	41.5000	40.5000	40.5000	-4.028%	12	251	-32.840%
2026-04-10	40.8400	42.2000	40.8400	42.2000	+2.253%	9	256	-35.545%
2026-04-09	40.9700	42.2000	40.4600	41.2700	+2.407%	8	262	-34.093%
2026-04-08	34.4000	40.3000	34.4000	40.3000	-11.409%	7	262	-32.506%
2026-04-07	44.8000	45.4900	44.8000	45.4900	+9.562%	5	268	-40.207%
2026-04-06	42.0000	42.0000	41.5200	41.5200	+2.721%	2	263	-34.489%
2026-04-01	40.1200	40.4200	40.1200	40.4200	-12.035%	2	262	-32.707%
2026-03-31	45.9500	45.9500	45.9500	45.9500	-4.767%	3	263	-40.805%
2026-03-30	48.2500	48.2500	48.2500	48.2500	+3.496%	1	260	-43.627%
2026-03-20	46.6200	46.6200	46.6200	46.6200	+5.810%	1	259	-41.656%
2026-03-18	44.0600	44.0600	44.0600	44.0600	+0.709%	1	259	-38.266%
2026-03-16	43.7500	43.7500	43.7500	43.7500	-8.030%	1	259	-37.829%
2026-03-12	46.2500	47.5700	46.2500	47.5700	+18.481%	11	259	-42.821%
2026-03-11	40.1500	40.1500	40.1500	40.1500	+8.514%	3	262	-32.254%
2026-03-10	38.6500	39.1000	37.0000	37.0000	-4.860%	20	262	-26.486%
2026-03-09	43.2000	43.2000	38.8900	38.8900	-4.914%	14	246	-30.059%
2026-03-06	44.6000	44.6000	40.9000	40.9000	+17.259%	25	250	-33.496%
2026-03-03	34.5000	34.8800	34.5000	34.8800	+9.000%	2	242	-22.018%
2026-03-02	33.7000	33.9000	31.8500	32.0000	+6.702%	81	243	-15.000%
2026-02-27	29.9900	29.9900	29.9900	29.9900	+11.074%	1	164	-9.303%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-15.094%	1	163	+0.741%
2026-02-23	31.8000	31.8000	31.8000	31.8000	+21.143%	1	164	-14.465%
2026-02-13	25.6000	26.2500	25.5000	26.2500	+10.853%	13	164	+3.619%
2026-02-12	23.6800	23.6800	23.6800	23.6800	+20.755%	2	164	+14.865%
2026-02-10	19.6100	19.6100	19.6100	19.6100	-10.864%	1	164	+38.705%
2026-02-06	22.0000	22.0000	22.0000	22.0000	-1.079%	1	164	+23.636%
2026-02-03	22.2400	22.2400	22.2400	22.2400	-10.323%	1	165	+22.302%
2026-01-30	24.9900	24.9900	24.8000	24.8000	+16.432%	2	166	+9.677%
2026-01-29	22.8000	22.8000	21.3000	21.3000	-32.892%	5	165	+27.700%
2026-01-28	31.8300	31.8300	31.1100	31.7400	-2.728%	4	167	-14.304%
2026-01-27	32.6300	32.6300	32.6300	32.6300	-9.361%	2	167	-16.641%
2026-01-23	36.0000	36.0000	36.0000	36.0000	+0.699%	1	165	-24.444%
2026-01-22	35.7500	35.7500	35.7500	35.7500	-10.131%	1	165	-23.916%
2026-01-20	39.7800	39.7800	39.7800	39.7800	+2.026%	1	165	-31.624%
2026-01-14	34.9900	38.9900	34.9900	38.9900	+13.179%	9	165	-30.239%
2026-01-13	34.4700	34.4700	34.1000	34.4500	+14.872%	4	161	-21.045%
2026-01-12	30.0600	30.0600	29.3500	29.9900	-4.032%	3	159	-9.303%
2026-01-07	31.2500	31.2500	31.2500	31.2500	-13.050%	1	158	-12.960%
2026-01-02	37.1000	37.1000	35.9400	35.9400	-3.904%	3	157	-24.318%
2025-12-29	37.4000	37.4000	37.4000	37.4000	+4.615%	1	156	-27.273%
2025-12-26	35.7500	35.7500	35.7500	35.7500	+11.684%	3	156	-23.916%
2025-12-22	32.0100	32.0100	32.0100	32.0100	-3.584%	1	160	-15.027%
2025-12-19	33.2000	33.2000	33.2000	33.2000	-6.977%	2	160	-18.072%
2025-12-17	35.6900	35.6900	35.6900	35.6900	-11.285%	2	162	-23.788%
2025-12-11	40.2300	40.2300	40.2300	40.2300	-14.404%	1	162	-32.389%
2025-12-04	47.0000	47.0000	47.0000	47.0000	-5.641%	3	162	-42.128%
2025-11-20	49.8900	49.8900	49.4000	49.8100	-3.749%	6	162	-45.392%
2025-11-18	51.7500	51.7500	51.7500	51.7500	+11.795%	1	162	-47.440%
2025-11-10	46.2900	46.2900	46.2900	46.2900	-0.559%	1	161	-41.240%
2025-11-05	46.5500	46.5500	46.5500	46.5500	+25.472%	2	160	-41.568%
2025-11-03	37.1000	37.1000	37.1000	37.1000	+1.644%	2	160	-26.685%
2025-10-30	36.4500	36.5500	36.1500	36.5000	+3.989%	124	160	-25.479%
2025-10-28	35.1000	35.1000	35.1000	35.1000	+17.470%	1	47	-22.507%
2025-10-24	29.8800	29.8800	29.8800	29.8800	-4.841%	10	47	-8.969%
2025-10-15	31.4000	31.4000	31.4000	31.4000	+2.951%	2	37	-13.376%
2025-09-29	30.5000	30.5000	30.5000	30.5000	+1.329%	1	36	-10.820%
2025-09-26	30.1500	30.1500	30.1000	30.1000	+0.501%	2	36	-9.635%
2025-09-25	29.9500	29.9500	29.9500	29.9500	-3.852%	1	37	-9.182%
2025-09-16	31.1500	31.1500	31.1500	31.1500	+8.840%	1	37	-12.681%
2025-09-15	28.6200	28.6200	28.6200	28.6200	+20.658%	1	36	-4.962%
2025-08-29	23.7200	23.7200	23.7200	23.7200	-3.577%	1	36	+14.671%
2025-08-26	24.6000	24.6000	24.6000	24.6000	-23.768%	1	36	+10.569%
2025-08-18	32.2700	32.2700	32.2700	32.2700	-0.555%	1	36	-15.711%
2025-08-15	32.5000	32.5000	32.4500	32.4500	-1.488%	2	36	-16.179%
2025-08-14	32.6500	32.9400	32.6500	32.9400	+0.580%	2	36	-17.426%
2025-08-13	32.7500	32.7500	32.7500	32.7500	+20.849%	1	34	-16.947%
2025-07-23	27.1000	27.1000	27.1000	27.1000	-3.867%	1	34	+0.369%
2025-07-21	28.1900	28.1900	28.1900	28.1900	-14.782%	2	34	-3.512%
2025-07-09	33.0800	33.0800	33.0800	33.0800	-2.275%	3	34	-17.775%
2025-07-07	33.4700	33.8500	33.4700	33.8500	-2.224%	2	34	-19.645%
2025-06-30	34.6200	34.6200	34.6200	34.6200	-4.338%	1	34	-21.433%
2025-06-27	36.3500	36.4000	36.1900	36.1900	-4.386%	3	34	-24.841%
2025-06-26	37.8500	37.8500	37.8500	37.8500	-9.493%	1	34	-28.137%
2025-06-25	41.8200	41.8200	41.8200	41.8200	-8.088%	2	34	-34.959%
2025-06-20	45.5000	45.5000	45.5000	45.5000	-9.543%	4	32	-40.220%
2025-06-13	50.5000	50.5000	50.3000	50.3000	+5.672%	10	33	-45.924%
2025-06-10	47.6000	47.6000	47.6000	47.6000	+6.061%	1	38	-42.857%
2025-06-09	43.8000	44.8800	43.8000	44.8800	-3.691%	3	38	-39.394%
2025-06-05	46.6700	46.6700	46.6000	46.6000	-11.659%	5	38	-41.631%
2025-05-27	52.7500	52.7500	52.6400	52.7500	-30.546%	4	38	-48.436%
2025-04-29	76.0500	76.1500	75.9500	75.9500	-13.309%	12	37	-64.187%
2025-04-15	87.6100	87.6100	87.6100	87.6100	-9.484%	2	37	-68.953%
2025-04-04	96.7900	96.7900	96.7900	96.7900	+5.677%	2	37	-71.898%
2025-04-03	91.5900	91.5900	91.5900	91.5900	+20.815%	1	38	-70.302%
2025-04-02	75.8100	75.8100	75.8100	75.8100	+6.176%	1	38	-64.121%
2025-03-17	71.4000	71.4000	71.4000	71.4000	-7.200%	1	39	-61.905%
2025-03-14	76.9400	76.9400	76.9400	76.9400	-0.324%	2	39	-64.648%
2025-03-07	77.1900	77.1900	77.1900	77.1900	+20.327%	2	39	-64.762%
2025-03-05	64.1500	64.1500	64.1500	64.1500	+12.288%	4	38	-57.599%
2025-02-26	57.1300	57.1300	57.1300	57.1300	-3.350%	1	34	-52.389%
2025-02-24	59.1100	59.1100	59.1100	59.1100	+7.278%	1	34	-53.984%
2025-02-20	58.4700	58.4700	55.0000	55.1000	+17.987%	7	34	-50.635%
2025-02-19	46.7000	46.7000	46.7000	46.7000	-4.067%	7	37	-41.756%
2025-02-14	48.6800	48.6800	48.6800	48.6800	-2.659%	10	25	-44.125%
2025-02-11	50.0100	50.0100	50.0100	50.0100	+5.662%	2	25	-45.611%
2025-02-10	47.3300	47.3300	47.3300	47.3300	+0.382%	2	23	-42.531%
2025-02-07	46.5500	47.1500	46.5500	47.1500	+2.344%	12	23	-42.312%
2025-02-06	46.0700	46.0700	46.0700	46.0700	-6.171%	1	24	-40.959%
2025-02-04	49.9000	49.9000	49.1000	49.1000	+3.151%	6	24	-44.603%
2025-01-29	45.8600	47.6000	45.8600	47.6000	+3.030%	3	19	-42.857%
2025-01-28	47.5000	47.5000	46.2000	46.2000	-17.794%	17	17	-41.126%
2024-11-26	56.2000	56.2000	56.2000	56.2000	-7.184%	2	8	-51.601%
2024-11-13	60.5000	60.5500	60.5000	60.5500	-0.083%	2	8	-55.078%
2024-11-12	60.2500	60.6000	60.2500	60.6000	0.000%	6	6	-55.116%