Dark

RCL20270115P290
RCL Jan 15 2027 290.00 Put (RCL270115P00290000)
option OPRA

EOD

Sep 21, 2026

48.36-2.696%(-1.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	48.3600	48.3600	48.3600	48.3600	-2.696%	1	248	0.000%
2026-09-18	49.7000	49.7000	49.7000	49.7000	+11.136%	20	247	-2.696%
2026-09-10	44.5500	44.7200	44.5500	44.7200	+18.621%	45	259	+8.140%
2026-08-31	36.1500	38.0000	36.1500	37.7000	+21.027%	16	218	+28.276%
2026-08-28	30.6000	32.1600	30.6000	31.1500	+10.854%	34	222	+55.249%
2026-08-25	28.1000	28.1000	28.1000	28.1000	+4.345%	7	190	+72.100%
2026-08-24	28.2000	28.3000	26.9300	26.9300	-8.557%	5	187	+79.577%
2026-08-20	29.4500	29.4500	29.4500	29.4500	+24.262%	1	187	+64.211%
2026-08-10	24.2400	24.2400	23.7000	23.7000	+12.857%	4	187	+104.051%
2026-08-06	21.2000	21.2000	21.0000	21.0000	+1.942%	7	183	+130.286%
2026-08-05	21.2000	21.2000	20.6000	20.6000	-4.630%	4	179	+134.757%
2026-08-04	21.3000	21.6000	21.3000	21.6000	-8.861%	9	177	+123.889%
2026-07-29	23.7000	23.7000	23.7000	23.7000	-32.785%	1	176	+104.051%
2026-07-24	33.7000	35.2600	33.7000	35.2600	-6.966%	2	175	+37.153%
2026-07-21	39.0000	39.0000	37.9000	37.9000	-2.571%	6	177	+27.599%
2026-07-17	38.2000	38.9000	37.7000	38.9000	+6.575%	12	174	+24.319%
2026-07-16	36.4000	36.5000	36.3000	36.5000	-8.978%	6	176	+32.493%
2026-07-14	39.2000	40.1000	39.1000	40.1000	+44.245%	15	175	+20.599%
2026-06-29	27.8000	27.8000	27.8000	27.8000	0.000%	1	171	+73.957%
2026-06-26	27.4300	27.8000	27.1500	27.8000	+6.923%	11	171	+73.957%
2026-06-25	26.6000	26.6000	26.0000	26.0000	-7.867%	5	171	+86.000%
2026-06-24	28.4000	28.4000	28.2200	28.2200	-19.140%	30	174	+71.368%
2026-06-23	34.9000	34.9000	34.9000	34.9000	+15.182%	13	190	+38.567%
2026-06-16	31.4000	31.9000	30.3000	30.3000	-25.735%	35	177	+59.604%
2026-06-12	40.8000	40.8000	40.8000	40.8000	-7.062%	1	161	+18.529%
2026-06-11	49.9000	49.9000	43.9000	43.9000	-17.481%	7	161	+10.159%
2026-06-10	53.2000	53.2000	53.2000	53.2000	+12.712%	1	162	-9.098%
2026-06-09	47.2000	47.2000	47.2000	47.2000	-4.260%	4	165	+2.458%
2026-06-08	47.8000	49.3000	47.8000	49.3000	+7.407%	2	165	-1.907%
2026-06-05	43.5000	45.9000	43.5000	45.9000	+15.038%	7	167	+5.359%
2026-06-04	42.6500	45.1000	39.9000	39.9000	-2.920%	62	169	+21.203%
2026-06-03	41.6000	41.6000	41.1000	41.1000	-3.972%	8	173	+17.664%
2026-06-02	43.1000	43.7000	42.4000	42.8000	-6.754%	16	169	+12.991%
2026-05-29	45.9000	45.9000	45.9000	45.9000	-9.557%	1	161	+5.359%
2026-05-27	50.3000	50.7500	50.3000	50.7500	-28.106%	11	160	-4.709%
2026-05-20	70.5900	70.6000	70.5900	70.5900	+7.443%	40	159	-31.492%
2026-05-19	66.9000	66.9000	65.7000	65.7000	+17.321%	16	198	-26.393%
2026-05-15	56.3000	56.3000	56.0000	56.0000	+12.767%	12	198	-13.643%
2026-05-08	49.1300	49.6700	49.1200	49.6600	-13.106%	40	198	-2.618%
2026-05-01	57.1500	57.1500	57.1500	57.1500	+5.638%	1	157	-15.381%
2026-04-22	54.1000	54.1000	54.1000	54.1000	+24.654%	17	157	-10.610%
2026-04-17	43.2000	43.6000	42.8000	43.4000	-16.216%	26	157	+11.429%
2026-04-10	51.8000	51.8000	51.8000	51.8000	+5.714%	4	166	-6.641%
2026-04-08	43.8500	49.0000	43.8500	49.0000	-8.752%	2	166	-1.306%
2026-04-02	53.7000	53.7000	53.7000	53.7000	+6.759%	1	165	-9.944%
2026-04-01	49.2000	50.3000	49.2000	50.3000	-11.832%	4	165	-3.857%
2026-03-31	57.0500	57.0500	57.0500	57.0500	+8.667%	7	161	-15.232%
2026-03-16	51.9500	52.5000	51.9500	52.5000	-8.775%	11	154	-7.886%
2026-03-12	57.2000	57.5500	57.2000	57.5500	+15.911%	2	143	-15.969%
2026-03-11	50.2700	50.2700	49.6500	49.6500	+0.915%	2	141	-2.598%
2026-03-10	46.2500	49.2000	46.2500	49.2000	-7.606%	23	141	-1.707%
2026-03-09	53.3500	53.5000	53.2500	53.2500	-3.794%	6	143	-9.183%
2026-03-06	54.8500	55.3500	54.8000	55.3500	+23.000%	10	143	-12.629%
2026-03-03	45.0000	45.0000	45.0000	45.0000	+2.273%	5	148	+7.467%
2026-03-02	44.0000	44.0000	44.0000	44.0000	+11.703%	10	143	+9.909%
2026-02-23	39.3900	39.3900	39.3900	39.3900	+46.978%	2	133	+22.772%
2026-02-09	26.8000	26.8000	26.8000	26.8000	-0.741%	7	133	+80.448%
2026-02-06	27.0000	27.0000	27.0000	27.0000	-12.763%	12	126	+79.111%
2026-02-04	31.5500	31.5500	30.9500	30.9500	+8.217%	18	123	+56.252%
2026-02-03	27.5000	28.8000	27.5000	28.6000	-6.901%	12	114	+69.091%
2026-01-30	29.9000	30.9200	29.9000	30.7200	+7.601%	31	103	+57.422%
2026-01-29	28.5000	28.7500	28.5000	28.5500	-32.040%	16	77	+69.387%
2026-01-27	42.0100	42.0100	42.0100	42.0100	-4.847%	1	66	+15.115%
2026-01-22	44.1000	44.1500	43.6500	44.1500	-6.064%	3	67	+9.536%
2026-01-14	47.0000	47.0000	47.0000	47.0000	+7.062%	1	66	+2.894%
2026-01-13	43.8000	43.9000	43.8000	43.9000	+7.836%	5	67	+10.159%
2026-01-06	40.7100	40.7100	40.7100	40.7100	-9.714%	1	67	+18.791%
2026-01-02	45.0900	45.0900	45.0900	45.0900	-4.369%	1	67	+7.252%
2025-12-31	47.1500	47.1500	47.1500	47.1500	-0.106%	12	54	+2.566%
2025-12-29	47.2000	47.2000	47.2000	47.2000	+9.793%	1	54	+2.458%
2025-12-23	39.4000	42.9900	39.4000	42.9900	-7.548%	2	53	+12.491%
2025-12-15	46.5000	46.5000	46.5000	46.5000	-24.757%	20	51	+4.000%
2025-11-06	61.8000	61.8000	61.8000	61.8000	+4.304%	1	43	-21.748%
2025-11-04	56.3500	59.2500	56.1700	59.2500	+34.323%	16	43	-18.380%
2025-10-28	44.1100	44.1100	44.1100	44.1100	+12.526%	13	48	+9.635%
2025-10-15	39.2000	39.2000	39.2000	39.2000	+6.958%	1	35	+23.367%
2025-09-25	36.6500	36.6500	36.6500	36.6500	-4.557%	4	34	+31.951%
2025-09-16	38.4000	38.4000	38.4000	38.4000	+21.136%	1	38	+25.938%
2025-09-10	31.7000	31.7000	31.7000	31.7000	+5.772%	4	37	+52.555%
2025-08-29	29.9700	29.9700	29.9700	29.9700	+0.739%	1	41	+61.361%
2025-08-27	29.7500	29.7500	29.7500	29.7500	-23.679%	1	41	+62.555%
2025-08-18	38.9800	38.9800	38.9800	38.9800	-3.395%	1	42	+24.064%
2025-08-15	40.3500	40.3500	40.3500	40.3500	-1.705%	1	42	+19.851%
2025-08-14	41.0500	41.0500	41.0500	41.0500	+0.984%	1	41	+17.808%
2025-08-13	40.6500	40.6500	40.6500	40.6500	-5.684%	1	40	+18.967%
2025-08-12	43.1000	43.1000	43.1000	43.1000	-4.009%	1	39	+12.204%
2025-08-08	44.9000	44.9000	44.9000	44.9000	+10.211%	1	39	+7.706%
2025-08-04	40.4100	41.5000	40.4100	40.7400	-3.115%	12	38	+18.704%
2025-08-01	42.0500	42.0500	42.0500	42.0500	+17.952%	3	36	+15.006%
2025-07-31	35.6500	35.6500	35.6500	35.6500	+7.218%	1	33	+35.652%
2025-07-28	33.2500	33.2500	33.2500	33.2500	+0.090%	10	34	+45.444%
2025-07-23	33.2200	33.2200	33.2200	33.2200	-10.362%	1	39	+45.575%
2025-07-15	39.1100	39.1100	37.0600	37.0600	-7.304%	30	40	+30.491%
2025-07-08	39.9800	39.9800	39.9800	39.9800	-1.600%	2	30	+20.960%
2025-07-02	40.6300	40.6300	40.6300	40.6300	-15.177%	1	32	+19.025%
2025-06-26	47.9000	47.9000	47.9000	47.9000	-19.360%	1	31	+0.960%
2025-06-04	59.4000	59.4000	59.4000	59.4000	-14.594%	2	32	-18.586%
2025-05-12	69.5500	69.5500	69.5500	69.5500	-25.853%	8	32	-30.467%
2025-03-12	93.8000	93.8000	93.8000	93.8000	+61.418%	20	26	-48.443%
2025-02-10	58.1100	58.1100	58.1100	58.1100	-14.229%	2	6	-16.779%
2025-01-21	67.7500	67.7500	67.7500	67.7500	-12.013%	4	6	-28.620%
2025-01-03	77.0000	77.0000	77.0000	77.0000	+12.787%	8	6	-37.195%
2024-12-10	68.2700	68.2700	68.2700	68.2700	0.000%	2	2	-29.164%