Dark

RCL20270115P300
RCL Jan 15 2027 300.00 Put (RCL270115P00300000)
option OPRA

EOD

Sep 23, 2026

74.50+10.240%(+6.92)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	79.0000	79.0000	74.5000	74.5000	+10.240%	8	134	0.000%
2026-09-22	52.4700	70.0000	52.4700	67.5800	+20.894%	15	138	+10.240%
2026-09-21	55.9000	55.9000	55.9000	55.9000	-3.704%	2	142	+33.274%
2026-09-18	58.0500	58.0500	58.0500	58.0500	+20.912%	3	142	+28.338%
2026-09-10	48.0100	48.0100	48.0100	48.0100	-1.010%	1	139	+55.176%
2026-09-09	48.5000	48.5000	48.5000	48.5000	+2.429%	1	140	+53.608%
2026-09-01	47.3500	47.3500	47.3500	47.3500	+47.923%	2	139	+57.339%
2026-08-24	33.0000	33.0000	32.0100	32.0100	-8.438%	2	139	+132.740%
2026-08-20	31.9900	34.9600	31.9900	34.9600	+12.774%	3	139	+113.101%
2026-08-18	31.0000	31.0000	31.0000	31.0000	+9.193%	1	137	+140.323%
2026-08-14	28.3900	28.3900	28.3900	28.3900	-3.991%	1	137	+162.416%
2026-08-11	29.5900	29.5900	29.5700	29.5700	+5.156%	2	136	+151.945%
2026-08-10	28.1200	28.1200	28.1200	28.1200	+12.480%	3	137	+164.936%
2026-08-06	25.0000	25.0000	25.0000	25.0000	+3.734%	3	134	+198.000%
2026-08-05	24.2000	24.2000	24.1000	24.1000	-3.984%	3	131	+209.129%
2026-08-04	25.1000	25.1000	25.1000	25.1000	-8.727%	8	130	+196.813%
2026-07-29	28.5000	28.5000	27.5000	27.5000	-8.364%	3	130	+170.909%
2026-07-28	30.0100	30.0100	30.0100	30.0100	-24.294%	1	128	+148.251%
2026-07-27	37.2000	39.6400	37.2000	39.6400	+2.934%	2	129	+87.941%
2026-07-24	40.4100	40.4100	38.5100	38.5100	-11.206%	3	128	+93.456%
2026-07-22	43.3700	43.3700	43.3700	43.3700	+0.162%	1	131	+71.778%
2026-07-21	43.3000	43.3000	43.3000	43.3000	-5.849%	3	132	+72.055%
2026-07-20	45.9900	45.9900	45.9900	45.9900	+3.581%	1	135	+61.992%
2026-07-17	43.7000	44.4000	43.7000	44.4000	-3.478%	11	135	+67.793%
2026-07-14	44.8000	46.0000	44.4000	46.0000	+11.111%	11	138	+61.957%
2026-07-13	39.0100	41.4000	39.0100	41.4000	-5.263%	3	137	+79.952%
2026-07-10	43.7000	43.7000	43.7000	43.7000	-7.611%	3	137	+70.481%
2026-07-07	48.6000	48.6000	47.1000	47.3000	+15.394%	3	139	+57.505%
2026-07-02	40.9900	40.9900	40.9900	40.9900	+15.465%	1	137	+81.752%
2026-07-01	32.6000	35.5000	32.6000	35.5000	+3.801%	10	137	+109.859%
2026-06-30	34.2000	34.2000	34.2000	34.2000	+5.556%	1	137	+117.836%
2026-06-29	32.0000	32.4000	32.0000	32.4000	+2.857%	3	137	+129.938%
2026-06-26	31.7000	31.7000	31.5000	31.5000	+1.286%	2	135	+136.508%
2026-06-25	31.1000	31.1000	31.1000	31.1000	-9.329%	9	135	+139.550%
2026-06-24	34.3000	34.3000	34.3000	34.3000	-13.602%	1	130	+117.201%
2026-06-23	47.1900	47.1900	39.7000	39.7000	+9.669%	13	131	+87.657%
2026-06-18	36.5000	36.5000	36.2000	36.2000	+4.564%	9	113	+105.801%
2026-06-16	35.9000	35.9000	34.6200	34.6200	-38.617%	9	113	+115.194%
2026-06-10	55.3000	56.4000	55.3000	56.4000	-1.399%	13	105	+32.092%
2026-06-09	52.9000	57.2000	52.9000	57.2000	+5.535%	8	101	+30.245%
2026-06-08	54.2000	54.2000	54.2000	54.2000	+7.115%	2	95	+37.454%
2026-06-05	50.6000	50.6000	50.6000	50.6000	+4.545%	3	95	+47.233%
2026-06-04	50.4000	50.4000	48.4000	48.4000	-6.019%	9	92	+53.926%
2026-05-29	51.5000	51.5000	51.5000	51.5000	-29.549%	1	90	+44.660%
2026-05-19	73.0000	73.1000	73.0000	73.1000	+15.482%	21	89	+1.915%
2026-05-15	62.8000	63.3000	62.8000	63.3000	+0.047%	3	97	+17.694%
2026-05-13	63.2700	63.2700	63.2700	63.2700	+2.048%	10	98	+17.749%
2026-05-11	62.0000	62.0000	62.0000	62.0000	+5.085%	1	98	+20.161%
2026-05-01	59.0000	59.0000	59.0000	59.0000	-4.438%	1	98	+26.271%
2026-04-22	60.1000	61.7400	59.2000	61.7400	+22.282%	22	98	+20.667%
2026-04-17	48.3000	50.4900	47.9000	50.4900	-12.344%	9	85	+47.554%
2026-04-16	57.6000	57.7000	57.6000	57.6000	-0.861%	24	93	+29.340%
2026-04-13	58.1000	58.1000	58.1000	58.1000	-0.853%	1	113	+28.227%
2026-04-10	56.5900	58.6000	56.5000	58.6000	+9.944%	5	113	+27.133%
2026-04-08	48.5500	53.3000	48.5500	53.3000	-9.661%	2	117	+39.775%
2026-04-06	58.8000	59.0000	58.7000	59.0000	+7.468%	3	118	+26.271%
2026-04-01	54.7000	54.9000	54.5000	54.9000	-15.926%	14	117	+35.701%
2026-03-30	65.3000	65.3000	65.3000	65.3000	-1.061%	1	109	+14.089%
2026-03-27	64.8000	66.0000	64.8000	66.0000	+21.079%	3	108	+12.879%
2026-03-25	57.4000	57.4000	54.5100	54.5100	-7.610%	3	110	+36.672%
2026-03-24	59.0000	59.0000	59.0000	59.0000	+7.273%	1	113	+26.271%
2026-03-23	55.0000	55.0000	55.0000	55.0000	-14.063%	2	113	+35.455%
2026-03-20	64.0000	64.0000	64.0000	64.0000	+0.313%	1	115	+16.406%
2026-03-19	63.8000	63.8000	63.8000	63.8000	+10.000%	1	114	+16.771%
2026-03-17	55.0000	58.0000	55.0000	58.0000	-0.086%	2	114	+28.448%
2026-03-16	57.8500	58.0700	57.8500	58.0500	-4.334%	8	114	+28.338%
2026-03-13	60.0500	60.6800	60.0500	60.6800	-5.995%	10	118	+22.775%
2026-03-12	63.0000	64.5500	63.0000	64.5500	+14.858%	4	112	+15.414%
2026-03-11	55.7500	56.2000	55.7500	56.2000	+8.285%	2	112	+32.562%
2026-03-10	55.2800	55.5300	51.5000	51.9000	-12.846%	21	112	+43.545%
2026-03-09	59.2500	59.5500	59.2500	59.5500	+4.565%	37	112	+25.105%
2026-03-06	59.3800	61.3500	56.9500	56.9500	+19.392%	10	119	+30.817%
2026-03-04	47.4200	47.7000	47.4200	47.7000	-4.600%	2	117	+56.184%
2026-03-03	52.0000	52.0000	50.0000	50.0000	+4.493%	2	117	+49.000%
2026-03-02	48.6400	48.6400	47.1200	47.8500	+18.294%	11	115	+55.695%
2026-02-26	40.4500	40.4500	40.4500	40.4500	-9.162%	3	107	+84.178%
2026-02-23	43.7000	44.5300	43.7000	44.5300	+5.571%	3	107	+67.303%
2026-02-19	40.9900	42.1800	40.9900	42.1800	+11.029%	2	108	+76.624%
2026-02-13	37.0000	37.9900	37.0000	37.9900	+8.574%	3	109	+96.104%
2026-02-12	34.9900	34.9900	34.9900	34.9900	+17.023%	1	109	+112.918%
2026-02-09	29.9000	29.9000	29.9000	29.9000	-4.898%	4	109	+149.164%
2026-02-06	31.4400	31.4400	31.4400	31.4400	-10.606%	1	113	+136.959%
2026-02-05	35.1700	35.1700	35.1700	35.1700	-0.650%	1	112	+111.828%
2026-02-04	33.7400	35.5000	33.7000	35.4000	+7.273%	4	112	+110.452%
2026-02-03	33.0000	33.0000	33.0000	33.0000	+8.731%	11	113	+125.758%
2026-02-02	31.5400	31.5400	30.3500	30.3500	-14.651%	3	102	+145.470%
2026-01-30	34.0000	35.5600	33.9000	35.5600	+9.415%	18	102	+109.505%
2026-01-29	32.0000	32.8500	32.0000	32.5000	-28.097%	11	102	+129.231%
2026-01-28	45.2000	45.2000	45.2000	45.2000	-3.727%	8	102	+64.823%
2026-01-26	46.8000	46.9500	46.7600	46.9500	-6.660%	6	94	+58.679%
2026-01-22	49.9000	50.3000	49.9000	50.3000	-9.905%	3	90	+48.111%
2026-01-20	55.8300	55.8300	55.8300	55.8300	+9.022%	10	89	+33.441%
2026-01-02	51.2000	51.2100	51.2000	51.2100	+9.073%	3	89	+45.479%
2025-12-19	46.0000	47.7000	46.0000	46.9500	-8.301%	9	90	+58.679%
2025-12-17	51.2000	51.2000	51.2000	51.2000	-20.988%	18	91	+45.508%
2025-12-05	64.8000	64.8000	64.8000	64.8000	+0.310%	1	85	+14.969%
2025-11-10	64.4500	64.8000	64.4500	64.6000	+64.628%	78	85	+15.325%
2025-09-22	39.2400	39.2400	39.2400	39.2400	-1.233%	1	53	+89.857%
2025-09-15	39.7300	39.7300	39.7300	39.7300	+24.273%	1	54	+87.516%
2025-09-05	31.9700	31.9700	31.9700	31.9700	-8.579%	1	53	+133.031%
2025-09-02	35.1000	35.1000	34.9700	34.9700	+1.657%	5	54	+113.040%
2025-08-26	34.4000	34.4000	34.4000	34.4000	-2.935%	1	54	+116.570%
2025-08-25	35.4400	35.4400	35.4400	35.4400	-13.455%	1	54	+110.214%
2025-08-21	40.9500	40.9500	40.9500	40.9500	+1.236%	3	54	+81.929%
2025-08-19	40.4500	40.4500	40.4500	40.4500	+1.150%	1	57	+84.178%
2025-08-18	40.3500	40.3500	39.9900	39.9900	-10.637%	5	56	+86.297%
2025-08-15	44.7500	44.7500	44.7500	44.7500	-3.660%	1	55	+66.480%
2025-08-06	46.4500	46.4500	46.4500	46.4500	-3.711%	4	54	+60.388%
2025-08-01	48.7500	48.7500	48.2400	48.2400	+32.783%	2	50	+54.436%
2025-07-28	37.0700	37.0700	36.3300	36.3300	-0.927%	4	51	+105.065%
2025-07-23	36.6700	36.6700	36.6700	36.6700	-20.283%	1	48	+103.163%
2025-07-02	46.0000	46.0000	46.0000	46.0000	-19.411%	1	47	+61.957%
2025-06-25	57.0800	57.0800	57.0800	57.0800	+1.421%	2	46	+30.519%
2025-06-24	56.2000	56.2800	56.2000	56.2800	-11.551%	2	46	+32.374%
2025-06-23	63.6000	63.6300	63.6000	63.6300	-2.303%	2	47	+17.083%
2025-06-16	65.1300	65.1300	65.1300	65.1300	+0.138%	5	46	+14.387%
2025-06-04	65.0400	65.0400	65.0400	65.0400	-11.378%	2	46	+14.545%
2025-05-20	73.4000	73.4000	73.3900	73.3900	-21.508%	4	46	+1.512%
2025-03-06	93.5000	93.5000	93.5000	93.5000	+16.875%	1	46	-20.321%
2025-02-27	80.0000	80.0000	80.0000	80.0000	+21.212%	2	46	-6.875%
2025-02-18	66.0000	66.0000	66.0000	66.0000	+8.428%	1	48	+12.879%
2025-01-31	60.8700	60.8700	60.8700	60.8700	-3.534%	2	47	+22.392%
2025-01-29	62.8000	64.9500	62.6000	63.1000	-16.941%	50	47	+18.067%
2024-12-12	75.9700	75.9700	75.9700	75.9700	0.000%	1	1	-1.935%