Dark

RSP20260918C215
RSP Sep 18 2026 215.00 Call (RSP260918C00215000)
option OPRA

EOD

Aug 5, 2026

7.98-6.118%(-0.52)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.0000	9.0000	7.8000	7.9800	-6.118%	9	6,407	0.000%
2026-08-04	7.9000	8.5000	7.9000	8.5000	+52.878%	2	6,406	-6.118%
2026-08-03	5.6100	6.0200	5.5600	5.5600	+6.923%	6	6,406	+43.525%
2026-07-31	5.0200	5.2000	5.0000	5.2000	0.000%	131	6,405	+53.462%
2026-07-30	5.7000	5.7000	4.3000	5.2000	-13.765%	67	6,283	+53.462%
2026-07-29	6.8600	6.8600	6.0300	6.0300	-14.710%	14	6,297	+32.338%
2026-07-28	6.0000	7.2000	6.0000	7.0700	+25.133%	30	6,333	+12.871%
2026-07-27	5.4000	5.6500	5.2500	5.6500	+29.885%	21	6,338	+41.239%
2026-07-24	4.4200	4.6000	4.3500	4.3500	+14.474%	33	6,337	+83.448%
2026-07-23	3.9000	4.2000	3.7000	3.8000	-13.636%	62	6,307	+110.000%
2026-07-22	4.4500	4.5100	4.4000	4.4000	+7.579%	21	6,300	+81.364%
2026-07-21	4.2300	4.2300	4.0000	4.0900	-7.045%	9	6,308	+95.110%
2026-07-20	4.4000	4.4000	4.4000	4.4000	-20.721%	1	6,305	+81.364%
2026-07-17	5.4500	6.8000	5.3000	5.5500	+4.323%	53	6,304	+43.784%
2026-07-16	3.3000	5.4000	3.3000	5.3200	+10.833%	4	6,321	+50.000%
2026-07-15	4.8000	4.8000	4.8000	4.8000	-10.280%	17	6,326	+66.250%
2026-07-14	5.5000	5.5000	5.3500	5.3500	-4.973%	4	6,339	+49.159%
2026-07-10	5.6300	5.6300	5.6300	5.6300	+4.259%	1	6,341	+41.741%
2026-07-09	5.0000	5.4000	5.0000	5.4000	+16.129%	6	6,341	+47.778%
2026-07-08	4.9900	4.9900	4.6500	4.6500	-25.000%	7	6,337	+71.613%
2026-07-07	6.5000	6.5000	6.2000	6.2000	-0.800%	52	6,341	+28.710%
2026-07-06	5.4000	6.2500	5.4000	6.2500	+13.636%	5	6,340	+27.680%
2026-07-02	6.3000	6.3000	5.4000	5.5000	-14.330%	16	6,337	+45.091%
2026-07-01	6.3100	6.4200	6.3100	6.4200	+17.582%	9	6,337	+24.299%
2026-06-30	5.5500	5.5500	5.1000	5.4600	+0.183%	33	6,343	+46.154%
2026-06-29	5.5500	5.5500	5.4500	5.4500	-6.034%	115	6,315	+46.422%
2026-06-26	5.5000	6.0600	5.4000	5.8000	+1.045%	56	6,255	+37.586%
2026-06-25	5.7600	5.7600	5.6200	5.7400	+36.342%	15	6,237	+39.024%
2026-06-23	4.0000	4.2100	4.0000	4.2100	+2.683%	12	6,231	+89.549%
2026-06-22	4.4000	4.5300	4.1000	4.1000	0.000%	18	6,224	+94.634%
2026-06-18	4.4000	4.7000	4.1000	4.1000	-3.981%	38	6,187	+94.634%
2026-06-17	5.4600	5.6200	4.2700	4.2700	-33.281%	5	6,187	+86.885%
2026-06-16	6.4000	6.4000	6.4000	6.4000	-1.538%	2	6,187	+24.688%
2026-06-15	6.5000	6.5000	6.5000	6.5000	+54.762%	1	6,187	+22.769%
2026-06-11	4.2000	4.2000	4.2000	4.2000	-3.890%	1	6,187	+90.000%
2026-06-10	4.3700	4.3700	4.3700	4.3700	+12.051%	5	6,186	+82.609%
2026-06-08	4.2100	4.2100	3.9000	3.9000	+2.632%	4	6,194	+104.615%
2026-06-05	4.7500	5.0500	3.8000	3.8000	-26.923%	100	6,190	+110.000%
2026-06-04	5.4500	5.4500	5.1000	5.2000	+8.333%	288	6,165	+53.462%
2026-06-03	4.9000	4.9000	4.8000	4.8000	-4.000%	6	5,980	+66.250%
2026-06-02	5.0500	5.0500	4.3000	5.0000	+0.604%	11	5,990	+59.600%
2026-06-01	4.2000	4.9700	4.2000	4.9700	+12.443%	18	5,986	+60.563%
2026-05-29	4.6700	4.7000	4.4000	4.4200	+2.791%	186	5,984	+80.543%
2026-05-28	4.1100	4.4000	4.1100	4.3000	+2.381%	8	5,881	+85.581%
2026-05-27	4.4000	4.4000	4.2000	4.2000	+2.439%	801	5,882	+90.000%
2026-05-26	4.1000	4.3000	4.0600	4.1000	+35.762%	11	5,123	+94.634%
2026-05-21	2.6100	3.0200	2.6100	3.0200	+20.800%	3,012	5,123	+164.238%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-15.541%	20	5,123	+219.200%
2026-05-18	2.9600	2.9600	2.9600	2.9600	+9.630%	3	2,143	+169.595%
2026-05-15	2.6300	2.7300	2.6300	2.7000	+1.504%	16	2,143	+195.556%
2026-05-13	2.6600	2.6600	2.6600	2.6600	-3.273%	1	2,132	+200.000%
2026-05-08	3.2700	3.2700	2.7500	2.7500	-23.611%	2,001	2,133	+190.182%
2026-05-07	3.5000	3.6000	3.5000	3.6000	+9.091%	21	133	+121.667%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+15.789%	1	114	+141.818%
2026-05-05	2.9100	2.9300	2.6500	2.8500	-3.390%	20	113	+180.000%
2026-04-30	2.9500	2.9500	2.9500	2.9500	-24.552%	2	93	+170.508%
2026-04-21	3.9100	3.9100	3.9100	3.9100	-2.250%	2	89	+104.092%
2026-04-20	3.7000	4.0000	3.7000	4.0000	+10.497%	3	89	+99.500%
2026-04-17	3.2400	3.6200	3.2400	3.6200	+43.083%	16	88	+120.442%
2026-04-16	2.5300	2.5300	2.5300	2.5300	+40.556%	1	76	+215.415%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+1.124%	2	76	+343.333%
2026-04-02	2.0000	2.0000	1.7300	1.7800	+1.714%	11	65	+348.315%
2026-03-31	1.8000	1.8000	1.7500	1.7500	+16.667%	11	65	+356.000%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-6.250%	1	74	+432.000%
2026-03-27	0.9800	1.6000	0.9800	1.6000	-21.951%	4	74	+398.750%
2026-03-23	1.7500	2.0500	1.7500	2.0500	+40.411%	51	78	+289.268%
2026-03-20	1.8800	1.8800	1.4600	1.4600	-46.909%	5	27	+446.575%
2026-03-16	2.7500	2.7500	2.7500	2.7500	+4.563%	2	23	+190.182%
2026-03-13	2.6000	2.6300	2.6000	2.6300	-24.857%	3	23	+203.422%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+2.941%	1	24	+128.000%
2026-03-09	3.2800	3.4000	3.2800	3.4000	-10.526%	5	25	+134.706%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-15.556%	1	25	+110.000%
2026-03-05	4.9100	4.9100	4.5000	4.5000	-21.053%	5	25	+77.333%
2026-03-04	5.7000	5.7000	5.7000	5.7000	+26.667%	2	30	+40.000%
2026-03-03	4.5000	4.5000	4.5000	4.5000	-22.414%	1	32	+77.333%
2026-03-02	5.6000	5.8000	5.6000	5.8000	-8.517%	5	31	+37.586%
2026-02-27	5.9000	6.3400	5.9000	6.3400	+15.273%	7	27	+25.868%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+3.774%	2	22	+45.091%
2026-02-25	5.3000	5.3000	5.3000	5.3000	-1.852%	1	19	+50.566%
2026-02-24	5.6000	5.6000	5.4000	5.4000	-10.000%	5	19	+47.778%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+3.627%	4	14	+33.000%
2026-02-13	5.7900	5.7900	5.7900	5.7900	-3.500%	1	14	+37.824%
2026-02-11	5.8200	6.0000	5.8200	6.0000	+9.091%	4	14	+33.000%
2026-02-10	5.5700	5.5700	5.5000	5.5000	+61.290%	10	11	+45.091%
2026-01-28	3.4100	3.4100	3.4100	3.4100	0.000%	1	1	+134.018%