Dark

RSP20260918C205
RSP Sep 18 2026 205.00 Call (RSP260918C00205000)
option OPRA

EOD

Aug 5, 2026

16.87-1.345%(-0.23)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.8000	17.8000	16.7000	16.8700	-1.345%	13	1,936	0.000%
2026-08-04	15.8000	17.1000	14.3000	17.1000	+18.421%	217	1,944	-1.345%
2026-08-03	14.0500	14.8000	13.9200	14.4400	-2.102%	115	1,862	+16.828%
2026-07-29	14.7500	14.7500	14.7500	14.7500	+21.399%	1	1,789	+14.373%
2026-07-20	11.2000	12.1500	11.2000	12.1500	-6.538%	2	1,788	+38.848%
2026-07-13	13.0000	13.0000	13.0000	13.0000	+12.069%	2	1,789	+29.769%
2026-07-08	11.6500	11.6500	11.1800	11.6000	-16.064%	6	1,789	+45.431%
2026-07-07	13.8200	13.8200	13.8200	13.8200	+0.509%	1	1,789	+22.069%
2026-07-06	13.7500	13.7500	13.7500	13.7500	+2.230%	1	1,789	+22.691%
2026-07-02	13.5900	13.5900	13.4500	13.4500	0.000%	3	1,790	+25.428%
2026-07-01	13.4500	13.4500	13.4500	13.4500	+6.577%	1	1,790	+25.428%
2026-06-29	12.6200	12.6200	12.6200	12.6200	+3.868%	1	1,791	+33.677%
2026-06-26	12.1500	12.1500	12.1500	12.1500	+20.655%	5	1,791	+38.848%
2026-06-17	12.6000	12.6300	10.0700	10.0700	-20.709%	15	1,852	+67.527%
2026-06-16	12.7000	12.7000	12.7000	12.7000	-1.167%	24	1,852	+32.835%
2026-06-15	13.0000	13.0000	12.8500	12.8500	+4.472%	33	1,819	+31.284%
2026-06-12	12.0000	12.3000	12.0000	12.3000	+33.696%	7	1,819	+37.154%
2026-06-10	11.1500	11.1500	9.2000	9.2000	-11.538%	11	1,819	+83.370%
2026-06-09	10.0000	10.5300	8.5000	10.4000	+4.628%	18	1,815	+62.212%
2026-06-08	9.4000	10.1200	9.4000	9.9400	-5.782%	17	1,815	+69.718%
2026-06-05	10.5500	10.5500	10.5500	10.5500	-3.916%	1	1,814	+59.905%
2026-06-03	10.9800	10.9800	10.9800	10.9800	-0.182%	2	1,814	+53.643%
2026-06-02	11.0000	11.0000	11.0000	11.0000	+3.774%	1	1,816	+53.364%
2026-06-01	10.6000	10.6000	10.6000	10.6000	+4.640%	1	1,815	+59.151%
2026-05-28	10.1000	10.1300	9.9000	10.1300	+7.651%	4	1,817	+66.535%
2026-05-27	9.4100	9.4100	9.4100	9.4100	-2.183%	1	1,815	+79.277%
2026-05-26	10.1400	10.1400	9.6200	9.6200	+1.799%	2	1,814	+75.364%
2026-05-22	8.7900	9.4500	8.7900	9.4500	+18.125%	5	1,814	+78.519%
2026-05-21	7.0000	8.0000	7.0000	8.0000	+3.896%	4	1,812	+110.875%
2026-05-20	7.1000	7.7000	7.1000	7.7000	+13.235%	12	1,812	+119.091%
2026-05-18	7.2000	7.2000	6.8000	6.8000	+3.030%	62	1,809	+148.088%
2026-05-15	6.8000	6.9500	6.6000	6.6000	-20.482%	56	1,809	+155.606%
2026-05-14	8.4000	8.5000	8.3000	8.3000	+8.355%	26	1,815	+103.253%
2026-05-13	7.5000	7.6600	7.5000	7.6600	+2.133%	11	1,788	+120.235%
2026-05-12	7.5000	7.6000	7.5000	7.5000	-13.094%	123	1,788	+124.933%
2026-05-11	8.6300	8.6300	8.6300	8.6300	+3.976%	1	1,788	+95.481%
2026-05-08	8.2000	8.3000	8.2000	8.3000	+1.467%	98	1,742	+103.253%
2026-05-07	8.5000	8.9800	8.0000	8.1800	-10.110%	121	1,748	+106.235%
2026-05-06	9.1000	9.1000	9.1000	9.1000	+22.973%	5	1,669	+85.385%
2026-05-05	7.7500	8.5000	7.4000	7.4000	-3.896%	19	1,669	+127.973%
2026-05-04	7.7000	7.7000	7.7000	7.7000	-2.532%	20	1,664	+119.091%
2026-05-01	8.3700	8.3700	7.9000	7.9000	-1.250%	56	1,660	+113.544%
2026-04-30	7.0400	8.0000	7.0400	8.0000	+21.212%	52	1,660	+110.875%
2026-04-29	7.0800	7.0800	6.2000	6.6000	-15.385%	24	1,629	+155.606%
2026-04-27	7.7000	7.8000	7.7000	7.8000	-6.024%	16	1,605	+116.282%
2026-04-23	8.0000	8.3000	7.8000	8.3000	0.000%	7	1,594	+103.253%
2026-04-22	9.2500	9.2500	8.3000	8.3000	-5.682%	8	1,589	+103.253%
2026-04-21	9.0000	9.1200	8.8000	8.8000	-3.297%	38	1,573	+91.705%
2026-04-20	9.1000	9.1000	9.1000	9.1000	+5.814%	2	1,573	+85.385%
2026-04-17	7.0500	8.6000	7.0500	8.6000	+24.638%	3	1,573	+96.163%
2026-04-16	7.0500	7.0700	6.9000	6.9000	+9.524%	3	1,573	+144.493%
2026-04-15	6.3000	6.3000	6.3000	6.3000	-1.563%	4	1,573	+167.778%
2026-04-14	6.4200	6.5200	6.3000	6.4000	+20.755%	6	1,574	+163.594%
2026-04-10	5.6000	5.6000	5.3000	5.3000	-18.462%	801	1,577	+218.302%
2026-04-09	6.2000	6.5000	6.2000	6.5000	-5.797%	755	1,682	+159.538%
2026-04-08	6.9000	6.9000	6.9000	6.9000	+37.725%	4	930	+144.493%
2026-04-07	4.9000	5.0100	4.9000	5.0100	+1.008%	4	931	+236.727%
2026-04-06	4.6000	4.9600	4.6000	4.9600	-8.991%	12	932	+240.121%
2026-03-24	5.4500	5.4500	5.4500	5.4500	+2.830%	1	920	+209.541%
2026-03-19	5.7000	5.9000	5.3000	5.3000	-11.667%	12	919	+218.302%
2026-03-18	6.3000	6.3000	6.0000	6.0000	-7.834%	16	917	+181.167%
2026-03-16	6.5900	6.5900	6.5100	6.5100	+2.038%	4	908	+159.140%
2026-03-13	6.6000	6.6000	6.3800	6.3800	-6.997%	12	909	+164.420%
2026-03-12	6.8600	6.8600	6.8600	6.8600	-3.380%	54	911	+145.918%
2026-03-11	7.1000	7.1000	7.1000	7.1000	-10.127%	1	857	+137.606%
2026-03-10	8.1000	8.1000	7.9000	7.9000	+8.219%	3	857	+113.544%
2026-03-09	7.1500	7.4000	7.1500	7.3000	-12.048%	9	857	+131.096%
2026-03-06	7.5000	8.3000	7.5000	8.3000	-9.783%	5	864	+103.253%
2026-03-05	10.0000	10.0000	8.9000	9.2000	-10.506%	99	867	+83.370%
2026-03-04	10.3700	10.5000	10.2800	10.2800	-0.194%	20	866	+64.105%
2026-03-03	9.7600	11.0000	9.6000	10.3000	-9.649%	9	858	+63.786%
2026-03-02	11.1000	11.4000	11.1000	11.4000	-0.870%	5	853	+47.982%
2026-02-27	11.2000	11.5000	11.2000	11.5000	+8.491%	14	848	+46.696%
2026-02-26	10.6000	10.6000	10.6000	10.6000	0.000%	3	844	+59.151%
2026-02-25	9.6000	10.6000	9.6000	10.6000	0.000%	30	859	+59.151%
2026-02-24	10.6000	10.6000	10.6000	10.6000	+7.071%	2	859	+59.151%
2026-02-23	10.0000	10.0000	9.9000	9.9000	-1.000%	2	859	+70.404%
2026-02-19	10.9000	10.9000	10.0000	10.0000	-9.991%	7	860	+68.700%
2026-02-18	10.2000	11.4000	10.2000	11.1100	+8.922%	12	859	+51.845%
2026-02-17	10.2000	10.2000	10.2000	10.2000	+3.239%	16	855	+65.392%
2026-02-13	9.8800	9.8800	9.8800	9.8800	-11.390%	1	838	+70.749%
2026-02-12	11.1500	11.1500	11.1500	11.1500	+0.905%	10	838	+51.300%
2026-02-11	11.0900	11.1000	11.0500	11.0500	+5.238%	4	828	+52.670%
2026-02-10	10.5500	11.6000	10.5000	10.5000	-0.943%	808	825	+60.667%
2026-02-09	10.3100	10.6000	10.3100	10.6000	+2.515%	5	53	+59.151%
2026-02-06	10.3800	10.3800	10.3400	10.3400	+14.634%	2	48	+63.153%
2026-02-04	10.0000	10.0000	9.0200	9.0200	-3.011%	38	48	+87.029%
2026-01-29	9.3000	9.3000	9.3000	9.3000	+3.333%	1	10	+81.398%
2026-01-26	9.0000	9.0000	9.0000	9.0000	+3.926%	2	10	+87.444%
2026-01-23	8.6600	8.6600	8.6600	8.6600	+3.713%	1	8	+94.804%
2026-01-21	8.3500	8.3500	8.3500	8.3500	0.000%	7	7	+102.036%