Dark

RCL20270115P85
RCL Jan 15 2027 85.00 Put (RCL270115P00085000)
option OPRA

EOD

Sep 18, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.1000	0.1000	0.1000	0.1000	0.000%	1	124	0.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-87.805%	2	125	0.000%
2026-08-25	0.8200	0.8200	0.8200	0.8200	+256.522%	1	126	-87.805%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-39.474%	1	126	-56.522%
2026-07-27	0.5200	0.5200	0.3800	0.3800	-24.000%	2	127	-73.684%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-23.077%	1	127	-80.000%
2026-07-02	0.6500	0.6500	0.6500	0.6500	-18.750%	1	126	-84.615%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+48.148%	1	126	-87.500%
2026-06-25	0.5400	0.5400	0.5400	0.5400	-16.923%	1	126	-81.481%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-41.964%	5	126	-84.615%
2026-06-05	1.1100	1.1200	1.1100	1.1200	-17.037%	2	131	-91.071%
2026-05-22	1.3500	1.3500	1.3500	1.3500	0.000%	3	133	-92.593%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-10.000%	4	130	-92.593%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+42.857%	2	130	-93.333%
2026-05-18	1.0500	1.0500	1.0500	1.0500	0.000%	3	124	-90.476%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-8.696%	2	124	-90.476%
2026-05-13	1.1500	1.1500	1.1500	1.1500	+15.000%	1	120	-91.304%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+5.263%	1	120	-90.000%
2026-05-11	0.8000	0.9500	0.8000	0.9500	+5.556%	28	120	-89.474%
2026-05-08	1.0000	1.0000	0.9000	0.9000	-8.163%	3	91	-88.889%
2026-05-06	0.9800	0.9800	0.9800	0.9800	-2.000%	1	89	-89.796%
2026-05-01	1.0000	1.0000	1.0000	1.0000	+11.111%	1	87	-90.000%
2026-04-30	0.9000	0.9000	0.9000	0.9000	-37.931%	1	87	-88.889%
2026-04-27	1.4000	1.4500	1.4000	1.4500	+3.571%	2	88	-93.103%
2026-04-24	1.4000	1.4000	1.4000	1.4000	+27.273%	1	87	-92.857%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-15.385%	1	86	-90.909%
2026-04-21	1.2000	1.3000	1.2000	1.3000	+23.810%	3	84	-92.308%
2026-04-20	1.0500	1.0500	1.0500	1.0500	-19.231%	2	84	-90.476%
2026-04-16	1.2000	1.3000	1.2000	1.3000	-19.255%	3	82	-92.308%
2026-04-10	1.6100	1.6100	1.6100	1.6100	+12.587%	1	79	-93.789%
2026-04-08	1.4300	1.4300	1.4300	1.4300	-10.625%	1	78	-93.007%
2026-04-07	1.5000	1.6500	1.5000	1.6000	-5.882%	5	79	-93.750%
2026-04-06	1.5100	1.7000	1.5100	1.7000	0.000%	3	74	-94.118%
2026-04-02	1.6200	1.7000	1.6200	1.7000	+8.280%	2	70	-94.118%
2026-04-01	1.3900	1.5700	1.3500	1.5700	-7.647%	15	70	-93.631%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+233.333%	1	58	-94.118%
2026-03-30	0.5100	0.5100	0.5100	0.5100	-70.000%	1	57	-80.392%
2026-03-26	1.7000	1.7000	1.7000	1.7000	0.000%	1	57	-94.118%
2026-03-25	1.5300	1.7000	1.5300	1.7000	-10.526%	2	57	-94.118%
2026-03-20	1.9000	1.9000	1.9000	1.9000	+11.765%	2	55	-94.737%
2026-03-18	1.7000	1.7000	1.7000	1.7000	+21.429%	4	53	-94.118%
2026-03-17	1.6100	1.6100	1.3700	1.4000	-28.205%	5	54	-92.857%
2026-03-16	1.9500	1.9500	1.9500	1.9500	0.000%	1	53	-94.872%
2026-03-13	1.9000	1.9500	1.9000	1.9500	+2.632%	2	52	-94.872%
2026-03-12	2.0000	2.0000	1.9000	1.9000	+5.556%	2	50	-94.737%
2026-03-09	1.8000	1.8000	1.8000	1.8000	+20.000%	1	49	-94.444%
2026-03-06	1.5000	1.5000	1.5000	1.5000	+50.000%	1	48	-93.333%
2026-03-03	1.0000	1.0000	1.0000	1.0000	0.000%	5	48	-90.000%
2026-03-02	1.1000	1.1500	1.0000	1.0000	-4.762%	11	43	-90.000%
2026-02-17	1.0500	1.0500	1.0500	1.0500	-4.545%	1	36	-90.476%
2026-02-02	1.1000	1.1000	1.1000	1.1000	+4.762%	4	36	-90.909%
2026-01-29	0.8500	1.0500	0.8500	1.0500	-19.231%	5	35	-90.476%
2026-01-28	1.2000	1.3000	1.2000	1.3000	+5.691%	2	35	-92.308%
2026-01-26	1.2300	1.2300	1.2300	1.2300	-8.889%	4	33	-91.870%
2026-01-20	1.3500	1.3500	1.3500	1.3500	+8.000%	1	31	-92.593%
2026-01-16	1.2500	1.2500	1.2500	1.2500	0.000%	1	30	-92.000%
2026-01-15	1.2000	1.2500	1.2000	1.2500	+8.696%	2	30	-92.000%
2026-01-12	1.1000	1.1500	1.1000	1.1500	+0.877%	6	28	-91.304%
2025-12-30	1.1100	1.1400	1.0700	1.1400	-12.977%	3	25	-91.228%
2025-12-17	1.3100	1.3100	1.3100	1.3100	+15.929%	1	24	-92.366%
2025-12-16	1.1300	1.1300	1.1300	1.1300	-24.667%	1	25	-91.150%
2025-12-08	1.5000	1.5000	1.5000	1.5000	-18.919%	1	25	-93.333%
2025-12-05	1.8500	1.8500	1.8500	1.8500	+21.711%	1	25	-94.595%
2025-12-03	1.5200	1.5200	1.5200	1.5200	-29.630%	1	25	-93.421%
2025-12-02	2.1600	2.1600	2.1600	2.1600	+28.571%	1	26	-95.370%
2025-11-17	1.6800	1.6800	1.6800	1.6800	-13.402%	5	26	-94.048%
2025-11-14	1.9400	1.9400	1.9400	1.9400	+21.250%	40	26	-94.845%
2025-09-09	1.1800	1.6000	1.1800	1.6000	+15.108%	2	66	-93.750%
2025-08-27	1.3900	1.3900	1.3900	1.3900	-15.758%	1	66	-92.806%
2025-08-07	1.6500	1.6500	1.6500	1.6500	0.000%	1	66	-93.939%
2025-08-01	1.7300	1.7300	1.6500	1.6500	-2.941%	2	65	-93.939%
2025-07-25	1.7000	1.7000	1.7000	1.7000	-3.955%	5	63	-94.118%
2025-07-18	1.7700	1.7700	1.7700	1.7700	-1.667%	1	58	-94.350%
2025-07-01	1.8000	1.8000	1.8000	1.8000	-38.356%	40	57	-94.444%
2025-06-20	2.9200	2.9200	2.9200	2.9200	+38.389%	2	17	-96.575%
2025-06-11	2.1100	2.1100	2.1100	2.1100	-10.593%	4	16	-95.261%
2025-06-09	2.3600	2.3600	2.3600	2.3600	-12.593%	2	12	-95.763%
2025-05-29	2.7000	2.7000	2.7000	2.7000	-11.475%	1	10	-96.296%
2025-05-22	3.0500	3.0500	3.0500	3.0500	+12.963%	1	9	-96.721%
2025-05-21	2.9300	2.9300	2.7000	2.7000	+8.000%	2	8	-96.296%
2025-05-20	2.5000	2.5000	2.5000	2.5000	-5.660%	1	6	-96.000%
2025-05-16	2.6500	2.6500	2.6500	2.6500	-29.333%	2	5	-96.226%
2025-05-07	3.7500	3.7500	3.7500	3.7500	-33.628%	2	4	-97.333%
2025-04-11	6.0000	6.0000	5.6500	5.6500	0.000%	4	2	-98.230%