Dark

RSP20260918C220
RSP Sep 18 2026 220.00 Call (RSP260918C00220000)
option OPRA

EOD

Aug 5, 2026

4.65-6.061%(-0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.7900	4.7900	4.6500	4.6500	-6.061%	6	12,348	0.000%
2026-08-04	3.2000	5.0600	3.2000	4.9500	+62.295%	33	12,351	-6.061%
2026-08-03	2.6500	3.0500	2.6500	3.0500	+25.514%	50	12,342	+52.459%
2026-07-31	2.4900	2.4900	2.4000	2.4300	-2.016%	4	12,298	+91.358%
2026-07-30	2.3000	2.6500	2.3000	2.4800	-21.767%	4	12,295	+87.500%
2026-07-29	3.5000	4.6000	3.1700	3.1700	-20.551%	111	12,305	+46.688%
2026-07-28	3.5000	4.1100	3.5000	3.9900	+35.254%	168	12,357	+16.541%
2026-07-27	2.5400	2.9500	2.3500	2.9500	+84.375%	24	12,289	+57.627%
2026-07-24	2.0000	2.0000	1.6000	1.6000	+5.960%	6	12,279	+190.625%
2026-07-23	1.5100	1.5100	1.5100	1.5100	+151.667%	2	12,278	+207.947%
2026-07-22	2.1500	2.1500	0.6000	0.6000	-65.714%	5	12,278	+675.000%
2026-07-21	1.7500	1.7500	1.7500	1.7500	-12.935%	3	12,305	+165.714%
2026-07-20	2.1000	3.0000	1.9000	2.0100	-22.394%	202	12,305	+131.343%
2026-07-17	2.8500	3.7000	2.2900	2.5900	-2.264%	88	12,312	+79.537%
2026-07-16	2.7000	2.7000	2.6500	2.6500	+16.740%	19	12,292	+75.472%
2026-07-15	2.6500	2.6500	2.2700	2.2700	-14.340%	5	12,292	+104.846%
2026-07-14	2.6500	2.6500	2.6500	2.6500	-8.304%	3	12,319	+75.472%
2026-07-13	2.9000	3.0000	2.8900	2.8900	-7.372%	20	12,319	+60.900%
2026-07-10	3.1000	3.1200	2.9600	3.1200	+15.556%	30	12,303	+49.038%
2026-07-09	3.0300	3.0300	2.6000	2.7000	+10.204%	7	12,282	+72.222%
2026-07-08	2.7000	2.8700	2.4400	2.4500	-27.083%	56	12,281	+89.796%
2026-07-07	4.0000	4.0500	3.3600	3.3600	-5.352%	805	12,644	+38.393%
2026-07-06	3.2000	3.5500	3.1000	3.5500	+1.429%	394	12,282	+30.986%
2026-07-02	3.4000	3.5000	3.0000	3.5000	+16.667%	50	12,232	+32.857%
2026-07-01	3.0200	3.6000	3.0000	3.0000	+4.167%	136	12,232	+55.000%
2026-06-30	3.0000	3.0000	2.7000	2.8800	-4.000%	49	12,148	+61.458%
2026-06-29	3.9500	3.9500	3.0000	3.0000	-10.180%	602	12,148	+55.000%
2026-06-26	3.2100	3.5000	3.2000	3.3400	+7.051%	164	12,136	+39.222%
2026-06-25	3.3500	3.6500	3.1200	3.1200	+20.000%	200	12,235	+49.038%
2026-06-24	2.3600	2.6000	2.3600	2.6000	+20.930%	2	12,147	+78.846%
2026-06-23	1.8900	2.2000	1.7500	2.1500	-6.114%	51	12,148	+116.279%
2026-06-22	1.9000	2.5500	1.9000	2.2900	0.000%	20	12,146	+103.057%
2026-06-18	2.9000	2.9000	2.2000	2.2900	+17.436%	123	10,124	+103.057%
2026-06-17	3.0000	3.4100	1.9500	1.9500	-41.617%	2,084	10,124	+138.462%
2026-06-16	3.7200	3.7200	3.3400	3.3400	-8.743%	33	10,124	+39.222%
2026-06-15	4.0000	4.1000	3.6000	3.6600	+7.647%	62	10,122	+27.049%
2026-06-12	3.0000	3.6300	3.0000	3.4000	+28.302%	48	10,122	+36.765%
2026-06-11	2.5500	2.6500	2.3000	2.6500	+8.163%	28	10,122	+75.472%
2026-06-10	2.5000	2.9200	2.4500	2.4500	-2.000%	107	10,149	+89.796%
2026-06-09	2.7000	2.7000	1.8500	2.5000	+13.636%	108	10,415	+86.000%
2026-06-08	2.5000	2.7500	2.1500	2.2000	+2.326%	91	10,379	+111.364%
2026-06-05	2.9500	2.9500	2.0000	2.1500	-32.813%	1,065	10,327	+116.279%
2026-06-04	3.1000	3.2800	3.0100	3.2000	+15.523%	515	10,033	+45.313%
2026-06-03	2.6500	2.9500	2.6500	2.7700	-3.819%	7,192	9,631	+67.870%
2026-06-02	2.8000	3.0300	2.8000	2.8800	+1.053%	3	2,706	+61.458%
2026-06-01	3.0700	3.0900	2.8500	2.8500	+11.328%	121	2,707	+63.158%
2026-05-29	2.6800	2.8000	2.5600	2.5600	+6.667%	2,075	2,701	+81.641%
2026-05-28	2.4500	2.5500	2.4000	2.4000	+11.628%	55	634	+93.750%
2026-05-27	1.8500	2.1500	1.8500	2.1500	-3.587%	40	635	+116.279%
2026-05-26	2.7000	2.7000	2.0100	2.2300	-5.106%	119	645	+108.520%
2026-05-22	1.9500	2.3500	1.7500	2.3500	+27.027%	67	578	+97.872%
2026-05-21	1.5400	1.8500	1.5400	1.8500	+12.121%	21	518	+151.351%
2026-05-20	1.0000	1.6500	1.0000	1.6500	+60.194%	40	518	+181.818%
2026-05-19	1.2500	1.2500	1.0300	1.0300	-23.704%	3	473	+351.456%
2026-05-15	1.4000	1.4000	1.3500	1.3500	-22.857%	7	473	+244.444%
2026-05-14	1.7500	1.7500	1.7500	1.7500	+6.061%	5	466	+165.714%
2026-05-13	1.6000	1.6500	1.5300	1.6500	-42.105%	132	468	+181.818%
2026-05-11	2.8500	2.8500	2.8500	2.8500	+111.111%	2	468	+63.158%
2026-05-08	1.9500	1.9500	1.3500	1.3500	-28.191%	18	468	+244.444%
2026-05-07	1.8800	1.8800	1.8800	1.8800	-9.615%	5	458	+147.340%
2026-05-06	1.3100	2.0800	1.3100	2.0800	+18.857%	3	453	+123.558%
2026-05-05	1.7500	1.7500	1.7500	1.7500	+16.667%	6	451	+165.714%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-44.649%	23	450	+210.000%
2026-04-21	2.6800	2.7100	2.6800	2.7100	+12.917%	12	438	+71.587%
2026-04-20	2.3800	2.4000	2.2500	2.4000	+3.004%	27	438	+93.750%
2026-04-17	2.2500	2.3300	1.9500	2.3300	+106.195%	17	423	+99.571%
2026-04-14	1.0800	1.1300	1.0800	1.1300	-16.296%	52	406	+311.504%
2026-04-09	1.3500	1.3500	1.3500	1.3500	-2.174%	9	321	+244.444%
2026-04-08	1.4600	1.5800	1.3700	1.3800	+45.263%	9	321	+236.957%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-5.000%	2	315	+389.474%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+33.333%	2	316	+365.000%
2026-04-01	0.7500	0.7500	0.7500	0.7500	-16.667%	2	316	+520.000%
2026-03-27	1.3000	1.3000	0.9000	0.9000	0.000%	3	315	+416.667%
2026-03-24	0.9000	0.9000	0.9000	0.9000	-21.739%	1	315	+416.667%
2026-03-23	0.9000	1.1500	0.9000	1.1500	-23.333%	2	315	+304.348%
2026-03-16	1.5000	1.6000	1.5000	1.5000	-1.961%	172	313	+210.000%
2026-03-13	1.6000	1.6600	1.4900	1.5300	-3.165%	63	141	+203.922%
2026-03-12	1.7700	1.8500	1.5800	1.5800	-14.595%	73	144	+194.304%
2026-03-09	1.8500	1.8500	1.8500	1.8500	-20.601%	5	101	+151.351%
2026-03-06	2.2600	2.3300	2.2600	2.3300	-15.273%	10	101	+99.571%
2026-03-05	3.0700	3.1400	2.7500	2.7500	-17.910%	12	107	+69.091%
2026-03-04	3.4000	3.4700	3.3000	3.3500	+139.286%	5	118	+38.806%
2026-03-03	1.4000	1.4000	1.4000	1.4000	-61.111%	1	118	+232.143%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+56.522%	3	117	+29.167%
2026-02-27	2.3000	2.3000	2.3000	2.3000	-37.838%	7	116	+102.174%
2026-02-26	3.7000	3.7000	3.7000	3.7000	-3.646%	1	109	+25.676%
2026-02-24	3.5000	3.8400	3.5000	3.8400	+12.941%	25	109	+21.094%
2026-02-23	3.2000	3.4500	2.2500	3.4000	+0.592%	86	87	+36.765%
2026-02-19	3.3800	3.3800	3.3800	3.3800	-3.977%	1	4	+37.574%
2026-02-10	3.5200	3.5200	3.5200	3.5200	+0.571%	3	5	+32.102%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-2.778%	3	6	+32.857%
2026-02-06	3.5000	3.6000	3.5000	3.6000	0.000%	3	3	+29.167%