Dark

RCL20270115P280
RCL Jan 15 2027 280.00 Put (RCL270115P00280000)
option OPRA

EOD

Sep 22, 2026

51.03+33.937%(+12.93)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	37.3000	51.0300	37.3000	51.0300	+33.937%	8	355	0.000%
2026-09-16	38.1000	38.1000	38.1000	38.1000	+5.249%	5	354	+33.937%
2026-09-09	36.2000	36.2000	36.2000	36.2000	+13.908%	3	354	+40.967%
2026-09-08	31.7800	31.7800	31.7800	31.7800	+21.298%	1	351	+60.573%
2026-08-28	26.2000	26.2000	26.2000	26.2000	+8.714%	1	350	+94.771%
2026-08-27	24.1000	24.1000	24.1000	24.1000	-4.479%	1	350	+111.743%
2026-08-20	25.2300	25.2300	25.2300	25.2300	+26.150%	21	350	+102.259%
2026-08-19	20.0000	20.0000	20.0000	20.0000	-0.990%	1	348	+155.150%
2026-08-10	20.3000	20.3000	20.1000	20.2000	+16.763%	8	347	+152.624%
2026-08-06	17.8000	17.9000	17.3000	17.3000	0.000%	8	340	+194.971%
2026-08-05	17.2000	17.3000	17.2000	17.3000	-3.352%	6	334	+194.971%
2026-08-04	18.5000	18.5000	17.9000	17.9000	-5.789%	4	335	+185.084%
2026-08-03	19.0000	19.0000	19.0000	19.0000	-9.524%	1	335	+168.579%
2026-07-31	21.5000	21.5000	21.0000	21.0000	+0.962%	6	335	+143.000%
2026-07-30	21.1000	21.1000	20.8000	20.8000	0.000%	5	338	+145.337%
2026-07-29	20.8000	20.8000	20.8000	20.8000	-2.347%	1	336	+145.337%
2026-07-28	23.0000	23.0000	20.5000	21.3000	-35.455%	14	336	+139.577%
2026-07-22	32.5000	33.0000	32.5000	33.0000	+0.610%	2	336	+54.636%
2026-07-21	32.8000	32.8000	32.8000	32.8000	-3.812%	5	336	+55.579%
2026-07-20	34.7400	34.7400	34.1000	34.1000	+0.888%	6	341	+49.648%
2026-07-17	33.2000	33.8000	32.9000	33.8000	+6.962%	12	337	+50.976%
2026-07-16	31.6000	31.6000	31.6000	31.6000	+0.958%	3	347	+61.487%
2026-07-15	34.6300	34.6300	30.9000	31.3000	-8.211%	9	347	+63.035%
2026-07-14	33.8000	34.2000	33.8000	34.1000	+1.791%	24	347	+49.648%
2026-07-10	33.1000	33.5000	33.1000	33.5000	-9.214%	2	362	+52.328%
2026-07-07	37.6000	37.6000	36.9000	36.9000	+20.195%	3	362	+38.293%
2026-07-02	30.7000	30.7000	30.7000	30.7000	+25.306%	1	359	+66.221%
2026-06-30	24.5000	24.5000	24.5000	24.5000	+3.376%	3	359	+108.286%
2026-06-25	22.0000	23.7000	22.0000	23.7000	-9.542%	43	354	+115.316%
2026-06-24	26.9000	26.9000	23.7000	26.2000	-13.816%	81	303	+94.771%
2026-06-23	30.4000	30.4000	30.4000	30.4000	+7.993%	10	364	+67.862%
2026-06-22	27.7000	28.1500	27.7000	28.1500	-3.596%	7	362	+81.279%
2026-06-17	29.2000	29.2000	29.2000	29.2000	+10.606%	1	357	+74.760%
2026-06-16	28.0100	28.0100	26.4000	26.4000	-8.997%	24	357	+93.295%
2026-06-15	29.0100	29.0100	29.0100	29.0100	-22.225%	1	338	+75.905%
2026-06-12	37.3000	37.3000	37.3000	37.3000	-7.444%	2	338	+36.810%
2026-06-11	44.5000	44.6000	40.3000	40.3000	-4.048%	31	338	+26.625%
2026-06-09	43.2000	44.9900	42.0000	42.0000	-4.545%	9	341	+21.500%
2026-06-08	42.5000	44.0000	42.5000	44.0000	+11.477%	5	341	+15.977%
2026-06-05	37.1000	40.0000	37.1000	39.4700	+10.251%	49	344	+29.288%
2026-06-04	38.5000	38.5000	35.8000	35.8000	-3.243%	8	337	+42.542%
2026-06-03	36.5400	37.1000	36.5400	37.0000	-2.887%	15	339	+37.919%
2026-06-02	39.0000	39.0000	36.9000	38.1000	+2.973%	4	333	+33.937%
2026-06-01	43.0000	43.0000	37.0000	37.0000	-8.416%	13	333	+37.919%
2026-05-29	41.8000	41.8000	40.4000	40.4000	-6.481%	4	325	+26.312%
2026-05-28	43.2000	43.2000	43.2000	43.2000	-27.517%	1	323	+18.125%
2026-05-19	55.6900	59.6000	55.6900	59.6000	+10.575%	24	322	-14.379%
2026-05-18	53.9000	53.9000	53.9000	53.9000	+6.733%	1	309	-5.325%
2026-05-15	50.1000	50.5000	50.1000	50.5000	-0.786%	17	309	+1.050%
2026-05-12	50.2100	50.9000	50.1400	50.9000	+14.382%	8	299	+0.255%
2026-05-08	43.0000	44.5000	42.0400	44.5000	+12.091%	6	302	+14.674%
2026-05-07	39.7000	39.7000	39.7000	39.7000	-3.874%	3	302	+28.539%
2026-05-06	43.7000	43.7000	41.3000	41.3000	-19.634%	17	299	+23.559%
2026-05-04	51.3900	51.3900	51.3900	51.3900	+5.524%	1	288	-0.701%
2026-05-01	48.0100	48.7000	48.0100	48.7000	-1.616%	3	285	+4.784%
2026-04-22	49.5000	49.5000	49.5000	49.5000	+3.992%	1	285	+3.091%
2026-04-21	47.6000	47.6000	47.6000	47.6000	+21.739%	3	282	+7.206%
2026-04-17	38.5000	39.1000	38.1000	39.1000	-14.066%	72	282	+30.512%
2026-04-16	45.8000	45.9000	45.5000	45.5000	+2.709%	17	234	+12.154%
2026-04-15	44.3000	44.3000	44.3000	44.3000	-7.689%	15	238	+15.192%
2026-04-09	47.9900	47.9900	47.9900	47.9900	+23.368%	1	242	+6.335%
2026-04-08	40.1000	40.1000	38.9000	38.9000	-23.875%	4	242	+31.183%
2026-04-02	51.1000	51.1000	51.1000	51.1000	-1.636%	1	245	-0.137%
2026-03-31	51.8000	51.9500	51.8000	51.9500	-2.166%	6	245	-1.771%
2026-03-30	53.1500	53.1500	53.1000	53.1000	+5.567%	2	241	-3.898%
2026-03-27	50.3000	50.3000	50.3000	50.3000	+4.814%	1	241	+1.451%
2026-03-26	47.9900	47.9900	47.9900	47.9900	-2.340%	1	240	+6.335%
2026-03-18	48.8400	49.1400	48.4100	49.1400	+5.860%	3	239	+3.846%
2026-03-16	47.0200	47.0200	46.4200	46.4200	-10.782%	5	239	+9.931%
2026-03-13	52.0300	52.0300	52.0300	52.0300	+3.852%	5	239	-1.922%
2026-03-12	50.1000	50.1000	50.1000	50.1000	+17.468%	2	239	+1.856%
2026-03-10	44.3500	45.0500	41.4000	42.6500	-13.977%	126	239	+19.648%
2026-03-09	49.5800	49.5800	49.5800	49.5800	+11.216%	3	186	+2.925%
2026-03-06	48.4200	49.5000	44.1000	44.5800	+41.076%	19	184	+14.468%
2026-02-19	31.4500	31.6000	31.2900	31.6000	+28.980%	3	181	+61.487%
2026-02-06	24.5000	24.5000	24.5000	24.5000	-5.769%	1	183	+108.286%
2026-02-05	26.0000	26.0000	26.0000	26.0000	-5.523%	1	184	+96.269%
2026-02-04	28.0500	28.0500	27.5200	27.5200	+4.878%	17	185	+85.429%
2026-02-03	26.2400	26.2400	26.2400	26.2400	+6.537%	1	181	+94.474%
2026-02-02	24.6300	24.6300	24.6300	24.6300	-10.436%	1	180	+107.186%
2026-01-30	27.5000	27.5100	27.5000	27.5000	-21.764%	71	180	+85.564%
2026-01-28	35.1500	35.1500	35.1500	35.1500	-5.890%	2	172	+45.178%
2026-01-27	37.3500	37.3500	37.3500	37.3500	-10.453%	1	174	+36.627%
2026-01-14	41.7100	41.7100	41.7100	41.7100	+8.197%	1	174	+22.345%
2026-01-13	37.6500	38.5500	37.6500	38.5500	+21.226%	30	174	+32.374%
2026-01-08	31.8000	31.8000	31.8000	31.8000	-9.013%	1	147	+60.472%
2026-01-07	35.1000	35.1000	34.9500	34.9500	-16.885%	3	146	+46.009%
2025-12-31	42.0500	42.0500	42.0500	42.0500	+5.786%	13	131	+21.356%
2025-12-19	39.7500	39.7500	39.7500	39.7500	-1.218%	1	131	+28.377%
2025-12-17	40.2400	40.2400	40.2400	40.2400	+0.600%	1	132	+26.814%
2025-12-15	41.7400	41.7400	40.0000	40.0000	-9.584%	3	132	+27.575%
2025-12-12	44.2400	44.2400	44.2400	44.2400	-21.532%	1	131	+15.348%
2025-12-08	56.3800	56.3800	56.3800	56.3800	+8.319%	3	130	-9.489%
2025-11-25	52.0500	52.0500	52.0500	52.0500	-6.887%	1	127	-1.960%
2025-11-20	55.6000	55.9000	55.6000	55.9000	+1.877%	2	126	-8.712%
2025-11-06	54.8700	54.8700	54.8700	54.8700	+5.317%	1	126	-6.998%
2025-11-05	52.1000	52.1000	52.1000	52.1000	+26.918%	1	126	-2.054%
2025-10-30	40.7000	41.5500	40.7000	41.0500	+3.924%	111	127	+24.312%
2025-10-28	39.5000	39.5000	39.5000	39.5000	+12.857%	13	34	+29.190%
2025-10-23	35.0000	35.0000	35.0000	35.0000	-0.850%	13	34	+45.800%
2025-10-15	35.3500	35.3500	35.3000	35.3000	+3.976%	2	21	+44.561%
2025-09-29	33.9500	33.9500	33.9500	33.9500	+3.982%	1	19	+50.309%
2025-09-22	32.5100	32.6500	32.5100	32.6500	-7.218%	8	18	+56.294%
2025-09-16	35.0500	35.1900	35.0500	35.1900	+32.293%	2	20	+45.013%
2025-09-03	26.6000	26.6000	26.6000	26.6000	-12.730%	1	19	+91.842%
2025-08-22	30.4800	30.4800	30.4800	30.4800	-7.356%	1	19	+67.421%
2025-08-20	33.1000	33.1000	32.9000	32.9000	+5.381%	2	19	+55.106%
2025-08-19	31.3000	31.3000	31.2200	31.2200	-0.889%	3	19	+63.453%
2025-08-18	31.6000	31.6000	31.5000	31.5000	-13.223%	2	21	+62.000%
2025-08-15	36.3000	36.3000	36.3000	36.3000	-1.626%	1	21	+40.579%
2025-08-14	36.9000	36.9000	36.9000	36.9000	+0.820%	1	20	+38.293%
2025-08-13	36.6000	36.6000	36.6000	36.6000	+21.192%	1	19	+39.426%
2025-07-28	30.2000	30.2000	30.2000	30.2000	-0.165%	10	18	+68.974%
2025-07-23	30.2500	30.2500	30.2500	30.2500	-9.186%	4	18	+68.694%
2025-07-15	35.3500	35.3500	33.3100	33.3100	+0.331%	30	16	+53.197%
2025-07-14	33.2000	33.2000	33.2000	33.2000	-9.487%	1	14	+53.705%
2025-07-02	36.6800	36.6800	36.6800	36.6800	-5.269%	1	13	+39.122%
2025-06-30	38.7200	38.7200	38.7200	38.7200	-7.257%	1	14	+31.792%
2025-06-26	41.7500	41.7500	41.7500	41.7500	-10.369%	1	14	+22.228%
2025-06-25	46.5800	46.5800	46.5800	46.5800	-6.840%	1	13	+9.553%
2025-06-20	50.0000	50.0000	50.0000	50.0000	+0.341%	2	12	+2.060%
2025-06-06	49.8300	49.8300	49.8300	49.8300	-39.928%	2	11	+2.408%
2025-04-29	83.1000	83.2500	82.9500	82.9500	+62.647%	4	10	-38.481%
2025-01-31	50.9500	51.1500	50.1000	51.0000	-2.355%	14	9	+0.059%
2025-01-28	52.2300	52.2300	52.2300	52.2300	-13.008%	5	10	-2.298%
2025-01-21	60.0400	60.0400	60.0400	60.0400	-10.321%	1	4	-15.007%
2024-11-13	66.9500	66.9500	66.9500	66.9500	+0.375%	2	4	-23.779%
2024-11-12	66.5500	66.7000	66.5500	66.7000	0.000%	2	2	-23.493%