Dark

RSP20260918C210
RSP Sep 18 2026 210.00 Call (RSP260918C00210000)
option OPRA

EOD

Aug 5, 2026

12.20-0.974%(-0.12)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	13.1900	13.2000	12.2000	12.2000	-0.974%	12	5,190	0.000%
2026-08-04	12.3200	12.3200	12.3200	12.3200	+25.714%	2	5,191	-0.974%
2026-08-03	9.7500	9.8000	9.7500	9.8000	+22.500%	3	5,189	+24.490%
2026-07-30	8.4000	8.4000	8.0000	8.0000	-23.298%	123	5,191	+52.500%
2026-07-29	10.4700	12.7000	10.4300	10.4300	-4.923%	14	5,201	+16.970%
2026-07-28	10.4000	10.9700	10.3800	10.9700	+20.153%	9	5,205	+11.212%
2026-07-27	8.9200	9.1300	8.9200	9.1300	+14.843%	14	5,201	+33.625%
2026-07-24	8.0200	8.0200	7.9500	7.9500	+8.163%	2	5,206	+53.459%
2026-07-21	7.2900	7.6000	7.2900	7.3500	-2.000%	16	5,214	+65.986%
2026-07-20	7.7500	7.7500	7.5000	7.5000	-16.574%	11	5,201	+62.667%
2026-07-17	9.5000	9.5000	8.9900	8.9900	+3.571%	11	5,210	+35.706%
2026-07-14	8.6800	8.6800	8.6800	8.6800	-6.162%	1	5,199	+40.553%
2026-07-13	9.2500	9.2500	9.2500	9.2500	+7.935%	1	5,200	+31.892%
2026-07-10	8.5700	8.5700	8.5700	8.5700	-3.708%	1	5,200	+42.357%
2026-07-09	8.5000	8.9000	8.5000	8.9000	+9.877%	14	5,199	+37.079%
2026-07-08	8.1000	8.1000	8.1000	8.1000	-15.183%	7	5,192	+50.617%
2026-07-07	9.5500	9.5500	9.5500	9.5500	0.000%	1	5,205	+27.749%
2026-07-06	9.5500	9.5500	9.5500	9.5500	-3.535%	1	5,205	+27.749%
2026-07-02	10.5000	10.5000	9.3000	9.9000	-0.202%	114	5,185	+23.232%
2026-07-01	9.4500	9.9200	9.4500	9.9200	+16.569%	12	5,185	+22.984%
2026-06-30	8.5100	8.5100	8.5100	8.5100	-3.185%	30	5,182	+43.361%
2026-06-29	8.7900	8.7900	8.7900	8.7900	+3.412%	6	5,197	+38.794%
2026-06-25	9.3900	9.3900	8.4000	8.5000	+10.677%	125	5,197	+43.529%
2026-06-24	7.5000	8.0700	7.3000	7.6800	+14.627%	44	5,167	+58.854%
2026-06-23	6.7000	6.7000	6.7000	6.7000	0.000%	10	5,164	+82.090%
2026-06-22	6.8000	7.2000	6.7000	6.7000	-3.597%	5	5,154	+82.090%
2026-06-18	7.3000	7.3000	6.9500	6.9500	+5.945%	19	5,133	+75.540%
2026-06-17	8.4700	8.7100	6.3100	6.5600	-24.598%	48	5,133	+85.976%
2026-06-16	9.4900	9.5000	8.7000	8.7000	-3.974%	25	5,133	+40.230%
2026-06-15	10.0900	10.0900	9.0600	9.0600	+5.349%	9	5,130	+34.658%
2026-06-12	8.0500	8.8000	7.9000	8.6000	+11.399%	11	5,130	+41.860%
2026-06-11	6.9000	7.7200	6.5900	7.7200	+26.557%	30	5,130	+58.031%
2026-06-10	7.2000	7.8400	6.1000	6.1000	+3.390%	71	5,132	+100.000%
2026-06-09	7.5000	7.5000	5.9000	5.9000	-6.051%	67	5,111	+106.780%
2026-06-08	6.5000	7.0000	6.2800	6.2800	-3.385%	27	5,084	+94.268%
2026-06-05	6.5000	7.3600	6.5000	6.5000	-19.753%	81	5,065	+87.692%
2026-06-04	8.1000	8.3000	7.8800	8.1000	+10.959%	205	5,022	+50.617%
2026-06-03	7.1000	7.6200	7.1000	7.3000	-5.195%	37	5,037	+67.123%
2026-06-02	7.6000	7.9000	7.6000	7.7000	+0.260%	29	5,027	+58.442%
2026-06-01	6.9000	7.6800	6.9000	7.6800	+6.667%	94	5,005	+58.854%
2026-05-29	7.1400	7.4500	6.9000	7.2000	+4.348%	266	4,983	+69.444%
2026-05-28	6.9500	7.1000	6.8000	6.9000	+6.154%	39	4,899	+76.812%
2026-05-27	6.8100	6.8100	6.5000	6.5000	+0.775%	41	4,889	+87.692%
2026-05-26	6.0000	6.5300	6.0000	6.4500	+7.500%	27	4,851	+89.147%
2026-05-22	5.8500	6.0500	5.8500	6.0000	+22.449%	12	4,827	+103.333%
2026-05-21	4.9000	4.9000	4.9000	4.9000	+22.500%	1	4,819	+148.980%
2026-05-19	4.2000	4.2000	4.0000	4.0000	-9.091%	78	4,819	+205.000%
2026-05-18	4.7000	4.7000	4.4000	4.4000	+1.149%	6	4,753	+177.273%
2026-05-15	4.4000	4.4000	4.3500	4.3500	-11.224%	2,005	4,753	+180.460%
2026-05-13	5.1000	5.1000	4.6800	4.9000	-12.500%	2,006	2,750	+148.980%
2026-05-08	5.6000	5.7000	5.4000	5.6000	+3.131%	369	762	+117.857%
2026-05-07	5.6800	5.9000	5.3000	5.4300	-5.565%	29	405	+124.678%
2026-05-05	5.7500	5.7500	5.7500	5.7500	+5.119%	1	402	+112.174%
2026-05-01	5.4000	5.4700	5.4000	5.4700	+10.729%	9	402	+123.035%
2026-04-30	4.8800	5.0600	4.8800	4.9400	+17.619%	9	402	+146.964%
2026-04-29	4.5200	4.5200	4.2000	4.2000	-17.647%	21	393	+190.476%
2026-04-27	5.3900	5.3900	5.1000	5.1000	-2.857%	5	374	+139.216%
2026-04-24	5.2500	5.2500	5.2500	5.2500	-7.895%	1	377	+132.381%
2026-04-22	5.7000	5.7000	5.7000	5.7000	-5.785%	1	377	+114.035%
2026-04-21	6.8000	6.8000	6.0500	6.0500	-2.262%	14	377	+101.653%
2026-04-20	6.2500	6.2500	5.8200	6.1900	+6.175%	12	372	+97.092%
2026-04-17	5.0000	5.8300	5.0000	5.8300	+25.376%	8	369	+109.262%
2026-04-16	4.6000	4.8000	4.4000	4.6500	+19.231%	12	361	+162.366%
2026-04-14	3.9000	3.9000	3.9000	3.9000	+14.706%	1	514	+212.821%
2026-04-13	3.1000	3.4000	3.0200	3.4000	-5.556%	1,056	513	+258.824%
2026-04-10	3.6000	3.6000	3.6000	3.6000	+12.500%	1	1,104	+238.889%
2026-04-06	3.2300	3.2300	3.2000	3.2000	+0.313%	17	1,103	+281.250%
2026-04-02	3.3000	3.3000	3.1900	3.1900	+10.000%	346	757	+282.445%
2026-04-01	2.9000	2.9000	2.9000	2.9000	0.000%	50	757	+320.690%
2026-03-31	2.4000	2.9000	2.4000	2.9000	+18.367%	6	707	+320.690%
2026-03-30	2.7000	2.7100	2.4500	2.4500	-2.000%	12	706	+397.959%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-34.726%	1	716	+388.000%
2026-03-23	3.5000	3.8300	3.5000	3.8300	+40.809%	3	715	+218.538%
2026-03-20	3.2000	3.2000	2.7200	2.7200	-21.839%	7	713	+348.529%
2026-03-19	4.2500	4.2500	3.0500	3.4800	-28.980%	328	707	+250.575%
2026-03-17	4.7000	4.9000	4.7000	4.9000	+8.407%	2	406	+148.980%
2026-03-16	4.5200	4.5200	4.5200	4.5200	+2.727%	7	405	+169.912%
2026-03-13	5.0000	5.0000	4.4000	4.4000	-4.348%	3	400	+177.273%
2026-03-12	4.6000	4.6000	4.6000	4.6000	0.000%	1	397	+165.217%
2026-03-11	4.7000	4.7000	4.6000	4.6000	-14.815%	4	396	+165.217%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+5.882%	1	394	+125.926%
2026-03-09	5.5000	5.5000	5.0000	5.1000	-9.414%	110	394	+139.216%
2026-03-06	6.0000	6.0000	5.6300	5.6300	-13.385%	27	299	+116.696%
2026-03-05	6.7000	6.7000	6.5000	6.5000	-17.722%	11	281	+87.692%
2026-03-04	7.9000	7.9000	7.9000	7.9000	+16.176%	3	279	+54.430%
2026-03-03	6.7500	6.8000	6.7500	6.8000	-18.072%	2	279	+79.412%
2026-03-02	8.1000	8.3000	8.1000	8.3000	-5.682%	5	278	+46.988%
2026-02-27	8.4500	8.8000	8.4000	8.8000	+11.392%	253	278	+38.636%
2026-02-26	8.4600	8.4600	7.9000	7.9000	+2.597%	3	42	+54.430%
2026-02-25	7.7000	7.7000	7.7000	7.7000	+6.944%	1	39	+58.442%
2026-02-19	7.2000	7.2000	7.2000	7.2000	-10.336%	12	39	+69.444%
2026-02-18	8.0300	8.0300	8.0300	8.0300	+3.613%	1	51	+51.930%
2026-02-17	8.0800	8.0800	7.7500	7.7500	-0.386%	2	50	+57.419%
2026-02-06	8.2000	8.2000	7.7800	7.7800	+36.491%	12	48	+56.812%
2026-01-29	5.7000	5.7000	5.7000	5.7000	-1.724%	26	37	+114.035%
2026-01-27	5.8000	5.8000	5.8000	5.8000	0.000%	8	11	+110.345%
2026-01-23	5.5000	5.8500	5.5000	5.8000	-6.452%	3	3	+110.345%
2026-01-22	6.2000	6.2000	6.2000	6.2000	+3.333%	1	2	+96.774%
2026-01-16	6.0000	6.0000	6.0000	6.0000	0.000%	1	0	+103.333%