Dark

RSP20260918C200
RSP Sep 18 2026 200.00 Call (RSP260918C00200000)
option OPRA

EOD

Aug 5, 2026

21.74+4.771%(+0.99)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	21.7400	21.7400	21.7400	21.7400	+4.771%	10	286	0.000%
2026-08-04	20.7500	20.7500	20.7500	20.7500	+21.203%	15	286	+4.771%
2026-07-30	17.1200	17.1200	17.1200	17.1200	-14.995%	1	286	+26.986%
2026-07-29	20.1400	20.1400	20.1400	20.1400	+0.650%	1	286	+7.944%
2026-07-28	20.1000	20.1000	20.0100	20.0100	+22.836%	21	286	+8.646%
2026-07-20	17.5000	17.5000	16.2900	16.2900	-3.209%	4	288	+33.456%
2026-07-17	18.2900	18.2900	16.8200	16.8300	-4.646%	6	289	+29.174%
2026-07-10	17.3000	17.6500	17.3000	17.6500	+7.556%	4	286	+23.173%
2026-07-09	16.3000	16.4100	16.2000	16.4100	+3.208%	14	287	+32.480%
2026-07-08	15.0000	15.9000	15.0000	15.9000	-11.470%	4	287	+36.730%
2026-07-06	18.0000	18.1700	17.9600	17.9600	+1.469%	8	288	+21.047%
2026-07-02	18.0000	18.0000	17.7000	17.7000	+2.728%	6	287	+22.825%
2026-07-01	17.9000	18.4000	17.2300	17.2300	+2.560%	22	287	+26.175%
2026-06-30	16.6500	16.8000	16.6500	16.8000	-0.592%	2	287	+29.405%
2026-06-29	17.1000	17.1000	16.7000	16.9000	+2.424%	13	287	+28.639%
2026-06-26	16.5000	16.5000	16.5000	16.5000	+1.852%	2	287	+31.758%
2026-06-25	16.4200	16.4200	16.2000	16.2000	+5.195%	13	287	+34.198%
2026-06-24	15.7000	15.7000	15.3500	15.4000	+6.574%	10	294	+41.169%
2026-06-23	14.4500	14.4500	14.4500	14.4500	-2.365%	2	298	+50.450%
2026-06-22	14.8000	14.8000	14.8000	14.8000	0.000%	3	296	+46.892%
2026-06-18	14.8000	14.8000	14.8000	14.8000	-6.329%	4	291	+46.892%
2026-06-17	16.2500	16.6000	14.5000	15.8000	-7.872%	19	291	+37.595%
2026-06-16	17.8000	17.8000	17.1500	17.1500	+0.292%	3	291	+26.764%
2026-06-15	17.5000	17.5000	17.1000	17.1000	+4.268%	7	287	+27.135%
2026-06-12	15.8000	16.4000	15.4000	16.4000	+24.715%	4	287	+32.561%
2026-06-11	13.6000	13.6000	12.1500	13.1500	-3.309%	10	287	+65.323%
2026-06-10	13.6000	13.6000	13.6000	13.6000	-4.225%	3	278	+59.853%
2026-06-09	13.3000	14.2000	13.3000	14.2000	+4.412%	6	275	+53.099%
2026-06-05	14.3900	14.3900	13.6000	13.6000	-12.821%	27	275	+59.853%
2026-06-04	15.5000	15.6500	15.5000	15.6000	+2.632%	12	249	+39.359%
2026-06-03	15.2000	15.2000	15.2000	15.2000	+7.801%	4	256	+43.026%
2026-05-29	14.1000	14.1000	14.1000	14.1000	+6.818%	2	256	+54.184%
2026-05-27	13.2000	13.2000	13.2000	13.2000	+5.263%	9	254	+64.697%
2026-05-22	12.1500	12.6000	12.1500	12.5400	+9.043%	8	257	+73.365%
2026-05-21	11.5000	11.5000	11.5000	11.5000	+17.949%	5	253	+89.043%
2026-05-19	9.7500	9.7500	9.7500	9.7500	-2.695%	20	253	+122.974%
2026-05-15	10.0200	10.0800	10.0200	10.0200	+0.401%	7	262	+116.966%
2026-05-13	9.9800	9.9800	9.9800	9.9800	-9.190%	1	261	+117.836%
2026-05-12	10.7000	10.9900	10.5000	10.9900	-8.417%	25	265	+97.816%
2026-05-11	12.0000	12.0000	12.0000	12.0000	+5.263%	1	265	+81.167%
2026-05-08	11.4000	11.4000	11.4000	11.4000	+0.441%	1	246	+90.702%
2026-05-07	11.8000	11.8000	11.3500	11.3500	-9.200%	21	246	+91.542%
2026-05-06	12.6700	12.6700	12.5000	12.5000	+15.741%	14	232	+73.920%
2026-05-05	10.8000	10.8000	10.8000	10.8000	+2.759%	1	218	+101.296%
2026-05-04	11.2000	11.2000	10.5000	10.5100	+2.039%	34	218	+106.851%
2026-04-28	9.5000	10.3000	9.5000	10.3000	-9.091%	23	189	+111.068%
2026-04-23	11.3300	11.3300	11.3300	11.3300	-0.614%	2	177	+91.880%
2026-04-22	11.4000	11.4000	11.4000	11.4000	-6.327%	13	177	+90.702%
2026-04-17	11.8000	12.1700	11.8000	12.1700	+28.105%	2	170	+78.636%
2026-04-15	9.3200	9.5000	9.3200	9.5000	-0.315%	6	170	+128.842%
2026-04-14	8.6000	9.5300	8.6000	9.5300	+5.889%	10	170	+128.122%
2026-04-13	8.0000	9.0000	8.0000	9.0000	-6.250%	28	167	+141.556%
2026-04-09	9.1000	9.6000	9.1000	9.6000	+3.226%	22	152	+126.458%
2026-04-08	9.4000	9.4000	9.3000	9.3000	+24.832%	3	135	+133.763%
2026-04-06	7.4500	7.4500	7.4500	7.4500	+11.694%	14	133	+191.812%
2026-03-31	6.6700	6.6700	6.6700	6.6700	+8.455%	1	119	+225.937%
2026-03-30	6.6000	6.6000	6.1500	6.1500	-7.934%	6	118	+253.496%
2026-03-27	6.6800	6.6800	6.6800	6.6800	-10.933%	1	114	+225.449%
2026-03-25	7.5000	7.5000	7.5000	7.5000	-3.969%	2	115	+189.867%
2026-03-23	8.0000	8.0000	7.8100	7.8100	+10.000%	21	115	+178.361%
2026-03-20	7.1000	7.1000	7.1000	7.1000	-11.250%	1	105	+206.197%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-16.667%	2	104	+171.750%
2026-03-17	9.5000	9.6000	9.5000	9.6000	-10.280%	15	102	+126.458%
2026-03-10	10.8000	10.8000	10.6500	10.7000	+15.676%	4	87	+103.178%
2026-03-09	9.2500	9.2500	9.2500	9.2500	-15.909%	2	87	+135.027%
2026-03-06	10.6000	11.1000	10.5700	11.0000	-7.563%	51	87	+97.636%
2026-03-05	12.2000	12.2000	11.9000	11.9000	-13.139%	5	88	+82.689%
2026-03-04	13.3500	13.7000	13.3500	13.7000	+7.874%	5	87	+58.686%
2026-03-03	11.7000	12.7000	11.7000	12.7000	-13.311%	3	85	+71.181%
2026-03-02	14.6500	14.6500	14.6500	14.6500	+2.663%	1	83	+48.396%
2026-02-27	14.2700	14.2700	14.2700	14.2700	-0.903%	1	84	+52.348%
2026-02-26	14.6000	14.6000	14.4000	14.4000	+4.880%	3	84	+50.972%
2026-02-25	13.7300	13.7300	13.7300	13.7300	+5.615%	5	78	+58.339%
2026-02-23	13.0000	13.0000	13.0000	13.0000	-5.797%	1	78	+67.231%
2026-02-19	13.8000	13.8000	13.8000	13.8000	-1.288%	1	79	+57.536%
2026-02-18	13.7500	13.9800	13.7500	13.9800	+5.909%	4	79	+55.508%
2026-02-13	13.6000	14.0000	12.9000	13.2000	-2.222%	107	104	+64.697%
2026-02-12	15.1000	15.1000	13.4000	13.5000	-2.878%	40	104	+61.037%
2026-02-10	13.9000	13.9000	13.9000	13.9000	+3.731%	2	66	+56.403%
2026-02-09	13.4000	13.4000	13.4000	13.4000	-4.965%	1	66	+62.239%
2026-02-06	14.1000	14.1000	14.1000	14.1000	+36.496%	17	65	+54.184%
2026-02-03	10.3300	10.3300	10.3300	10.3300	-9.465%	1	48	+110.455%
2026-01-23	11.1300	11.6000	11.1300	11.4100	-2.479%	19	47	+90.535%
2026-01-16	11.6000	11.7000	11.6000	11.7000	-4.878%	28	27	+85.812%
2026-01-15	12.3000	12.3000	12.3000	12.3000	0.000%	27	27	+76.748%