Dark

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

EOD

Sep 24, 2026

40.22-15.362%(-7.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	44.0000	44.0000	40.2200	40.2200	-15.362%	6	395	0.000%
2026-09-23	48.0100	48.0100	47.5200	47.5200	+9.544%	13	390	-15.362%
2026-09-22	43.3500	43.3800	43.3500	43.3800	+20.701%	2	396	-7.284%
2026-09-18	35.3000	35.9400	34.7900	35.9400	+8.058%	5	396	+11.909%
2026-09-15	32.3000	33.3100	32.3000	33.2600	+12.365%	11	394	+20.926%
2026-09-10	30.5000	30.5000	29.6000	29.6000	-3.583%	2	394	+35.878%
2026-09-09	30.7000	30.7000	30.7000	30.7000	+9.369%	1	393	+31.010%
2026-09-04	27.8300	28.0700	27.8300	28.0700	+7.137%	2	392	+43.285%
2026-08-31	25.6000	26.7000	25.5700	26.2000	+40.633%	5	392	+53.511%
2026-08-25	18.6300	18.6300	18.6300	18.6300	-4.462%	1	391	+115.888%
2026-08-21	19.5000	19.5000	19.5000	19.5000	-6.475%	1	391	+106.256%
2026-08-20	20.8500	20.8500	20.8500	20.8500	+27.914%	13	390	+92.902%
2026-08-19	16.3000	16.3000	16.3000	16.3000	+7.947%	1	384	+146.748%
2026-08-14	15.1000	15.1000	15.1000	15.1000	-10.119%	1	384	+166.358%
2026-08-10	16.8000	16.8000	16.8000	16.8000	+13.514%	5	383	+139.405%
2026-08-06	14.8000	14.8000	14.8000	14.8000	+0.680%	9	383	+171.757%
2026-08-05	14.7000	14.7000	14.7000	14.7000	-2.000%	6	383	+173.605%
2026-08-04	15.0000	15.0000	15.0000	15.0000	-15.254%	1	383	+168.133%
2026-07-30	17.7000	17.7000	17.7000	17.7000	0.000%	1	383	+127.232%
2026-07-28	18.7000	18.7000	17.5000	17.7000	-38.754%	137	384	+127.232%
2026-07-20	29.4000	29.6000	28.9000	28.9000	+1.761%	11	292	+39.170%
2026-07-17	28.7000	28.7000	28.4000	28.4000	+4.412%	6	300	+41.620%
2026-07-16	27.2000	27.2000	27.2000	27.2000	-1.091%	1	306	+47.868%
2026-07-15	27.5000	27.5000	27.5000	27.5000	-3.846%	3	306	+46.255%
2026-07-13	28.6000	28.6000	28.6000	28.6000	-0.348%	1	306	+40.629%
2026-07-09	28.7000	28.7000	28.7000	28.7000	-9.748%	1	305	+40.139%
2026-07-08	31.8000	31.8000	31.8000	31.8000	+10.035%	2	304	+26.478%
2026-07-06	28.7000	28.9000	28.7000	28.9000	+9.470%	2	302	+39.170%
2026-07-02	26.4000	26.4000	26.4000	26.4000	+23.364%	3	299	+52.348%
2026-07-01	21.4000	21.4000	21.4000	21.4000	+1.422%	1	299	+87.944%
2026-06-30	21.0000	21.2000	21.0000	21.1000	+1.442%	10	299	+90.616%
2026-06-26	20.5000	20.8000	20.5000	20.8000	+1.961%	2	290	+93.365%
2026-06-25	20.0000	20.4000	19.2000	20.4000	-6.849%	10	289	+97.157%
2026-06-24	22.0000	22.0000	21.9000	21.9000	-17.045%	4	290	+83.653%
2026-06-23	26.4000	26.4000	26.4000	26.4000	+7.755%	13	288	+52.348%
2026-06-22	23.9000	24.5000	23.9000	24.5000	0.000%	7	288	+64.163%
2026-06-17	24.5000	24.5000	24.5000	24.5000	+6.061%	1	286	+64.163%
2026-06-16	23.7000	23.9000	22.8000	23.1000	-25.962%	13	286	+74.113%
2026-06-12	33.3000	33.9000	31.1000	31.2000	-12.605%	22	262	+28.910%
2026-06-11	35.7000	35.7100	35.7000	35.7000	-6.151%	18	262	+12.661%
2026-06-10	38.0400	38.0400	38.0400	38.0400	+2.534%	20	244	+5.731%
2026-06-09	38.1000	38.1000	36.8000	37.1000	+3.343%	12	248	+8.410%
2026-06-08	35.9000	35.9000	35.9000	35.9000	+6.528%	1	249	+12.033%
2026-06-03	33.7000	33.7000	33.7000	33.7000	+2.121%	1	248	+19.347%
2026-06-02	33.7000	33.7000	32.1000	33.0000	-2.367%	51	249	+21.879%
2026-06-01	34.9000	34.9000	33.5000	33.8000	-4.789%	29	258	+18.994%
2026-05-29	35.8000	35.9000	35.5000	35.5000	-5.333%	6	263	+13.296%
2026-05-28	38.0000	38.3000	37.5000	37.5000	-13.074%	18	262	+7.253%
2026-05-26	43.0000	43.5200	43.0000	43.1400	-7.226%	11	267	-6.769%
2026-05-22	46.5000	46.5000	46.5000	46.5000	-7.921%	1	258	-13.505%
2026-05-20	50.5000	50.5000	50.5000	50.5000	-2.791%	1	258	-20.356%
2026-05-19	54.3000	54.3000	51.9500	51.9500	+10.414%	2	259	-22.579%
2026-05-18	47.5300	47.5800	47.0500	47.0500	+6.208%	6	259	-14.516%
2026-05-15	44.3000	44.3000	44.3000	44.3000	+3.505%	1	259	-9.210%
2026-05-14	42.8000	42.8000	42.8000	42.8000	-2.594%	2	260	-6.028%
2026-05-13	43.9400	43.9400	43.9400	43.9400	+1.244%	1	259	-8.466%
2026-05-11	43.6200	43.6200	43.4000	43.4000	+12.786%	2	259	-7.327%
2026-05-08	38.4800	38.4800	38.4800	38.4800	+2.531%	1	257	+4.522%
2026-05-06	37.5300	37.5300	37.5300	37.5300	-18.502%	10	257	+7.168%
2026-05-04	43.2000	46.0500	43.2000	46.0500	-9.706%	7	252	-12.660%
2026-04-29	51.0000	51.0000	51.0000	51.0000	+9.914%	2	247	-21.137%
2026-04-27	46.4000	46.4000	46.4000	46.4000	+10.214%	10	245	-13.319%
2026-04-21	41.3000	42.1000	41.3000	42.1000	+5.250%	11	245	-4.466%
2026-04-20	40.0000	40.0000	40.0000	40.0000	+16.959%	1	244	+0.550%
2026-04-17	34.6000	34.6000	34.2000	34.2000	-21.397%	9	244	+17.602%
2026-04-16	43.5100	43.5100	43.5100	43.5100	+11.564%	2	253	-7.561%
2026-04-15	39.0000	39.0000	39.0000	39.0000	+1.141%	1	251	+3.128%
2026-04-14	39.3900	39.3900	38.5600	38.5600	-4.790%	5	251	+4.305%
2026-04-13	41.5000	41.5000	40.5000	40.5000	-4.028%	12	251	-0.691%
2026-04-10	40.8400	42.2000	40.8400	42.2000	+2.253%	9	256	-4.692%
2026-04-09	40.9700	42.2000	40.4600	41.2700	+2.407%	8	262	-2.544%
2026-04-08	34.4000	40.3000	34.4000	40.3000	-11.409%	7	262	-0.199%
2026-04-07	44.8000	45.4900	44.8000	45.4900	+9.562%	5	268	-11.585%
2026-04-06	42.0000	42.0000	41.5200	41.5200	+2.721%	2	263	-3.131%
2026-04-01	40.1200	40.4200	40.1200	40.4200	-12.035%	2	262	-0.495%
2026-03-31	45.9500	45.9500	45.9500	45.9500	-4.767%	3	263	-12.470%
2026-03-30	48.2500	48.2500	48.2500	48.2500	+3.496%	1	260	-16.642%
2026-03-20	46.6200	46.6200	46.6200	46.6200	+5.810%	1	259	-13.728%
2026-03-18	44.0600	44.0600	44.0600	44.0600	+0.709%	1	259	-8.715%
2026-03-16	43.7500	43.7500	43.7500	43.7500	-8.030%	1	259	-8.069%
2026-03-12	46.2500	47.5700	46.2500	47.5700	+18.481%	11	259	-15.451%
2026-03-11	40.1500	40.1500	40.1500	40.1500	+8.514%	3	262	+0.174%
2026-03-10	38.6500	39.1000	37.0000	37.0000	-4.860%	20	262	+8.703%
2026-03-09	43.2000	43.2000	38.8900	38.8900	-4.914%	14	246	+3.420%
2026-03-06	44.6000	44.6000	40.9000	40.9000	+17.259%	25	250	-1.663%
2026-03-03	34.5000	34.8800	34.5000	34.8800	+9.000%	2	242	+15.310%
2026-03-02	33.7000	33.9000	31.8500	32.0000	+6.702%	81	243	+25.688%
2026-02-27	29.9900	29.9900	29.9900	29.9900	+11.074%	1	164	+34.111%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-15.094%	1	163	+48.963%
2026-02-23	31.8000	31.8000	31.8000	31.8000	+21.143%	1	164	+26.478%
2026-02-13	25.6000	26.2500	25.5000	26.2500	+10.853%	13	164	+53.219%
2026-02-12	23.6800	23.6800	23.6800	23.6800	+20.755%	2	164	+69.848%
2026-02-10	19.6100	19.6100	19.6100	19.6100	-10.864%	1	164	+105.099%
2026-02-06	22.0000	22.0000	22.0000	22.0000	-1.079%	1	164	+82.818%
2026-02-03	22.2400	22.2400	22.2400	22.2400	-10.323%	1	165	+80.845%
2026-01-30	24.9900	24.9900	24.8000	24.8000	+16.432%	2	166	+62.177%
2026-01-29	22.8000	22.8000	21.3000	21.3000	-32.892%	5	165	+88.826%
2026-01-28	31.8300	31.8300	31.1100	31.7400	-2.728%	4	167	+26.717%
2026-01-27	32.6300	32.6300	32.6300	32.6300	-9.361%	2	167	+23.261%
2026-01-23	36.0000	36.0000	36.0000	36.0000	+0.699%	1	165	+11.722%
2026-01-22	35.7500	35.7500	35.7500	35.7500	-10.131%	1	165	+12.503%
2026-01-20	39.7800	39.7800	39.7800	39.7800	+2.026%	1	165	+1.106%
2026-01-14	34.9900	38.9900	34.9900	38.9900	+13.179%	9	165	+3.155%
2026-01-13	34.4700	34.4700	34.1000	34.4500	+14.872%	4	161	+16.749%
2026-01-12	30.0600	30.0600	29.3500	29.9900	-4.032%	3	159	+34.111%
2026-01-07	31.2500	31.2500	31.2500	31.2500	-13.050%	1	158	+28.704%
2026-01-02	37.1000	37.1000	35.9400	35.9400	-3.904%	3	157	+11.909%
2025-12-29	37.4000	37.4000	37.4000	37.4000	+4.615%	1	156	+7.540%
2025-12-26	35.7500	35.7500	35.7500	35.7500	+11.684%	3	156	+12.503%
2025-12-22	32.0100	32.0100	32.0100	32.0100	-3.584%	1	160	+25.648%
2025-12-19	33.2000	33.2000	33.2000	33.2000	-6.977%	2	160	+21.145%
2025-12-17	35.6900	35.6900	35.6900	35.6900	-11.285%	2	162	+12.693%
2025-12-11	40.2300	40.2300	40.2300	40.2300	-14.404%	1	162	-0.025%
2025-12-04	47.0000	47.0000	47.0000	47.0000	-5.641%	3	162	-14.426%
2025-11-20	49.8900	49.8900	49.4000	49.8100	-3.749%	6	162	-19.253%
2025-11-18	51.7500	51.7500	51.7500	51.7500	+11.795%	1	162	-22.280%
2025-11-10	46.2900	46.2900	46.2900	46.2900	-0.559%	1	161	-13.113%
2025-11-05	46.5500	46.5500	46.5500	46.5500	+25.472%	2	160	-13.598%
2025-11-03	37.1000	37.1000	37.1000	37.1000	+1.644%	2	160	+8.410%
2025-10-30	36.4500	36.5500	36.1500	36.5000	+3.989%	124	160	+10.192%
2025-10-28	35.1000	35.1000	35.1000	35.1000	+17.470%	1	47	+14.587%
2025-10-24	29.8800	29.8800	29.8800	29.8800	-4.841%	10	47	+34.605%
2025-10-15	31.4000	31.4000	31.4000	31.4000	+2.951%	2	37	+28.089%
2025-09-29	30.5000	30.5000	30.5000	30.5000	+1.329%	1	36	+31.869%
2025-09-26	30.1500	30.1500	30.1000	30.1000	+0.501%	2	36	+33.621%
2025-09-25	29.9500	29.9500	29.9500	29.9500	-3.852%	1	37	+34.290%
2025-09-16	31.1500	31.1500	31.1500	31.1500	+8.840%	1	37	+29.117%
2025-09-15	28.6200	28.6200	28.6200	28.6200	+20.658%	1	36	+40.531%
2025-08-29	23.7200	23.7200	23.7200	23.7200	-3.577%	1	36	+69.562%
2025-08-26	24.6000	24.6000	24.6000	24.6000	-23.768%	1	36	+63.496%
2025-08-18	32.2700	32.2700	32.2700	32.2700	-0.555%	1	36	+24.636%
2025-08-15	32.5000	32.5000	32.4500	32.4500	-1.488%	2	36	+23.945%
2025-08-14	32.6500	32.9400	32.6500	32.9400	+0.580%	2	36	+22.101%
2025-08-13	32.7500	32.7500	32.7500	32.7500	+20.849%	1	34	+22.809%
2025-07-23	27.1000	27.1000	27.1000	27.1000	-3.867%	1	34	+48.413%
2025-07-21	28.1900	28.1900	28.1900	28.1900	-14.782%	2	34	+42.675%
2025-07-09	33.0800	33.0800	33.0800	33.0800	-2.275%	3	34	+21.584%
2025-07-07	33.4700	33.8500	33.4700	33.8500	-2.224%	2	34	+18.818%
2025-06-30	34.6200	34.6200	34.6200	34.6200	-4.338%	1	34	+16.176%
2025-06-27	36.3500	36.4000	36.1900	36.1900	-4.386%	3	34	+11.136%
2025-06-26	37.8500	37.8500	37.8500	37.8500	-9.493%	1	34	+6.262%
2025-06-25	41.8200	41.8200	41.8200	41.8200	-8.088%	2	34	-3.826%
2025-06-20	45.5000	45.5000	45.5000	45.5000	-9.543%	4	32	-11.604%
2025-06-13	50.5000	50.5000	50.3000	50.3000	+5.672%	10	33	-20.040%
2025-06-10	47.6000	47.6000	47.6000	47.6000	+6.061%	1	38	-15.504%
2025-06-09	43.8000	44.8800	43.8000	44.8800	-3.691%	3	38	-10.383%
2025-06-05	46.6700	46.6700	46.6000	46.6000	-11.659%	5	38	-13.691%
2025-05-27	52.7500	52.7500	52.6400	52.7500	-30.546%	4	38	-23.754%
2025-04-29	76.0500	76.1500	75.9500	75.9500	-13.309%	12	37	-47.044%
2025-04-15	87.6100	87.6100	87.6100	87.6100	-9.484%	2	37	-54.092%
2025-04-04	96.7900	96.7900	96.7900	96.7900	+5.677%	2	37	-58.446%
2025-04-03	91.5900	91.5900	91.5900	91.5900	+20.815%	1	38	-56.087%
2025-04-02	75.8100	75.8100	75.8100	75.8100	+6.176%	1	38	-46.946%
2025-03-17	71.4000	71.4000	71.4000	71.4000	-7.200%	1	39	-43.669%
2025-03-14	76.9400	76.9400	76.9400	76.9400	-0.324%	2	39	-47.726%
2025-03-07	77.1900	77.1900	77.1900	77.1900	+20.327%	2	39	-47.895%
2025-03-05	64.1500	64.1500	64.1500	64.1500	+12.288%	4	38	-37.303%
2025-02-26	57.1300	57.1300	57.1300	57.1300	-3.350%	1	34	-29.599%
2025-02-24	59.1100	59.1100	59.1100	59.1100	+7.278%	1	34	-31.957%
2025-02-20	58.4700	58.4700	55.0000	55.1000	+17.987%	7	34	-27.005%
2025-02-19	46.7000	46.7000	46.7000	46.7000	-4.067%	7	37	-13.876%
2025-02-14	48.6800	48.6800	48.6800	48.6800	-2.659%	10	25	-17.379%
2025-02-11	50.0100	50.0100	50.0100	50.0100	+5.662%	2	25	-19.576%
2025-02-10	47.3300	47.3300	47.3300	47.3300	+0.382%	2	23	-15.022%
2025-02-07	46.5500	47.1500	46.5500	47.1500	+2.344%	12	23	-14.698%
2025-02-06	46.0700	46.0700	46.0700	46.0700	-6.171%	1	24	-12.698%
2025-02-04	49.9000	49.9000	49.1000	49.1000	+3.151%	6	24	-18.086%
2025-01-29	45.8600	47.6000	45.8600	47.6000	+3.030%	3	19	-15.504%
2025-01-28	47.5000	47.5000	46.2000	46.2000	-17.794%	17	17	-12.944%
2024-11-26	56.2000	56.2000	56.2000	56.2000	-7.184%	2	8	-28.434%
2024-11-13	60.5000	60.5500	60.5000	60.5500	-0.083%	2	8	-33.576%
2024-11-12	60.2500	60.6000	60.2500	60.6000	0.000%	6	6	-33.630%