Dark

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

EOD

Jul 16, 2026

36.50-8.978%(-3.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	36.4000	36.5000	36.3000	36.5000	-8.978%	6	176	0.000%
2026-07-14	39.2000	40.1000	39.1000	40.1000	+44.245%	15	175	-8.978%
2026-06-29	27.8000	27.8000	27.8000	27.8000	0.000%	1	171	+31.295%
2026-06-26	27.4300	27.8000	27.1500	27.8000	+6.923%	11	171	+31.295%
2026-06-25	26.6000	26.6000	26.0000	26.0000	-7.867%	5	171	+40.385%
2026-06-24	28.4000	28.4000	28.2200	28.2200	-19.140%	30	174	+29.341%
2026-06-23	34.9000	34.9000	34.9000	34.9000	+15.182%	13	190	+4.585%
2026-06-16	31.4000	31.9000	30.3000	30.3000	-25.735%	35	177	+20.462%
2026-06-12	40.8000	40.8000	40.8000	40.8000	-7.062%	1	161	-10.539%
2026-06-11	49.9000	49.9000	43.9000	43.9000	-17.481%	7	161	-16.856%
2026-06-10	53.2000	53.2000	53.2000	53.2000	+12.712%	1	162	-31.391%
2026-06-09	47.2000	47.2000	47.2000	47.2000	-4.260%	4	165	-22.669%
2026-06-08	47.8000	49.3000	47.8000	49.3000	+7.407%	2	165	-25.963%
2026-06-05	43.5000	45.9000	43.5000	45.9000	+15.038%	7	167	-20.479%
2026-06-04	42.6500	45.1000	39.9000	39.9000	-2.920%	62	169	-8.521%
2026-06-03	41.6000	41.6000	41.1000	41.1000	-3.972%	8	173	-11.192%
2026-06-02	43.1000	43.7000	42.4000	42.8000	-6.754%	16	169	-14.720%
2026-05-29	45.9000	45.9000	45.9000	45.9000	-9.557%	1	161	-20.479%
2026-05-27	50.3000	50.7500	50.3000	50.7500	-28.106%	11	160	-28.079%
2026-05-20	70.5900	70.6000	70.5900	70.5900	+7.443%	40	159	-48.293%
2026-05-19	66.9000	66.9000	65.7000	65.7000	+17.321%	16	198	-44.444%
2026-05-15	56.3000	56.3000	56.0000	56.0000	+12.767%	12	198	-34.821%
2026-05-08	49.1300	49.6700	49.1200	49.6600	-13.106%	40	198	-26.500%
2026-05-01	57.1500	57.1500	57.1500	57.1500	+5.638%	1	157	-36.133%
2026-04-22	54.1000	54.1000	54.1000	54.1000	+24.654%	17	157	-32.532%
2026-04-17	43.2000	43.6000	42.8000	43.4000	-16.216%	26	157	-15.899%
2026-04-10	51.8000	51.8000	51.8000	51.8000	+5.714%	4	166	-29.537%
2026-04-08	43.8500	49.0000	43.8500	49.0000	-8.752%	2	166	-25.510%
2026-04-02	53.7000	53.7000	53.7000	53.7000	+6.759%	1	165	-32.030%
2026-04-01	49.2000	50.3000	49.2000	50.3000	-11.832%	4	165	-27.435%
2026-03-31	57.0500	57.0500	57.0500	57.0500	+8.667%	7	161	-36.021%
2026-03-16	51.9500	52.5000	51.9500	52.5000	-8.775%	11	154	-30.476%
2026-03-12	57.2000	57.5500	57.2000	57.5500	+15.911%	2	143	-36.577%
2026-03-11	50.2700	50.2700	49.6500	49.6500	+0.915%	2	141	-26.485%
2026-03-10	46.2500	49.2000	46.2500	49.2000	-7.606%	23	141	-25.813%
2026-03-09	53.3500	53.5000	53.2500	53.2500	-3.794%	6	143	-31.455%
2026-03-06	54.8500	55.3500	54.8000	55.3500	+23.000%	10	143	-34.056%
2026-03-03	45.0000	45.0000	45.0000	45.0000	+2.273%	5	148	-18.889%
2026-03-02	44.0000	44.0000	44.0000	44.0000	+11.703%	10	143	-17.045%
2026-02-23	39.3900	39.3900	39.3900	39.3900	+46.978%	2	133	-7.337%
2026-02-09	26.8000	26.8000	26.8000	26.8000	-0.741%	7	133	+36.194%
2026-02-06	27.0000	27.0000	27.0000	27.0000	-12.763%	12	126	+35.185%
2026-02-04	31.5500	31.5500	30.9500	30.9500	+8.217%	18	123	+17.932%
2026-02-03	27.5000	28.8000	27.5000	28.6000	-6.901%	12	114	+27.622%
2026-01-30	29.9000	30.9200	29.9000	30.7200	+7.601%	31	103	+18.815%
2026-01-29	28.5000	28.7500	28.5000	28.5500	-32.040%	16	77	+27.846%
2026-01-27	42.0100	42.0100	42.0100	42.0100	-4.847%	1	66	-13.116%
2026-01-22	44.1000	44.1500	43.6500	44.1500	-6.064%	3	67	-17.327%
2026-01-14	47.0000	47.0000	47.0000	47.0000	+7.062%	1	66	-22.340%
2026-01-13	43.8000	43.9000	43.8000	43.9000	+7.836%	5	67	-16.856%
2026-01-06	40.7100	40.7100	40.7100	40.7100	-9.714%	1	67	-10.341%
2026-01-02	45.0900	45.0900	45.0900	45.0900	-4.369%	1	67	-19.051%
2025-12-31	47.1500	47.1500	47.1500	47.1500	-0.106%	12	54	-22.587%
2025-12-29	47.2000	47.2000	47.2000	47.2000	+9.793%	1	54	-22.669%
2025-12-23	39.4000	42.9900	39.4000	42.9900	-7.548%	2	53	-15.097%
2025-12-15	46.5000	46.5000	46.5000	46.5000	-24.757%	20	51	-21.505%
2025-11-06	61.8000	61.8000	61.8000	61.8000	+4.304%	1	43	-40.939%
2025-11-04	56.3500	59.2500	56.1700	59.2500	+34.323%	16	43	-38.397%
2025-10-28	44.1100	44.1100	44.1100	44.1100	+12.526%	13	48	-17.252%
2025-10-15	39.2000	39.2000	39.2000	39.2000	+6.958%	1	35	-6.888%
2025-09-25	36.6500	36.6500	36.6500	36.6500	-4.557%	4	34	-0.409%
2025-09-16	38.4000	38.4000	38.4000	38.4000	+21.136%	1	38	-4.948%
2025-09-10	31.7000	31.7000	31.7000	31.7000	+5.772%	4	37	+15.142%
2025-08-29	29.9700	29.9700	29.9700	29.9700	+0.739%	1	41	+21.788%
2025-08-27	29.7500	29.7500	29.7500	29.7500	-23.679%	1	41	+22.689%
2025-08-18	38.9800	38.9800	38.9800	38.9800	-3.395%	1	42	-6.362%
2025-08-15	40.3500	40.3500	40.3500	40.3500	-1.705%	1	42	-9.542%
2025-08-14	41.0500	41.0500	41.0500	41.0500	+0.984%	1	41	-11.084%
2025-08-13	40.6500	40.6500	40.6500	40.6500	-5.684%	1	40	-10.209%
2025-08-12	43.1000	43.1000	43.1000	43.1000	-4.009%	1	39	-15.313%
2025-08-08	44.9000	44.9000	44.9000	44.9000	+10.211%	1	39	-18.708%
2025-08-04	40.4100	41.5000	40.4100	40.7400	-3.115%	12	38	-10.407%
2025-08-01	42.0500	42.0500	42.0500	42.0500	+17.952%	3	36	-13.199%
2025-07-31	35.6500	35.6500	35.6500	35.6500	+7.218%	1	33	+2.384%
2025-07-28	33.2500	33.2500	33.2500	33.2500	+0.090%	10	34	+9.774%
2025-07-23	33.2200	33.2200	33.2200	33.2200	-10.362%	1	39	+9.874%
2025-07-15	39.1100	39.1100	37.0600	37.0600	-7.304%	30	40	-1.511%
2025-07-08	39.9800	39.9800	39.9800	39.9800	-1.600%	2	30	-8.704%
2025-07-02	40.6300	40.6300	40.6300	40.6300	-15.177%	1	32	-10.165%
2025-06-26	47.9000	47.9000	47.9000	47.9000	-19.360%	1	31	-23.800%
2025-06-04	59.4000	59.4000	59.4000	59.4000	-14.594%	2	32	-38.552%
2025-05-12	69.5500	69.5500	69.5500	69.5500	-25.853%	8	32	-47.520%
2025-03-12	93.8000	93.8000	93.8000	93.8000	+61.418%	20	26	-61.087%
2025-02-10	58.1100	58.1100	58.1100	58.1100	-14.229%	2	6	-37.188%
2025-01-21	67.7500	67.7500	67.7500	67.7500	-12.013%	4	6	-46.125%
2025-01-03	77.0000	77.0000	77.0000	77.0000	+12.787%	8	6	-52.597%
2024-12-10	68.2700	68.2700	68.2700	68.2700	0.000%	2	2	-46.536%