Dark

RSP20270115C160
RSP Jan 15 2027 160.00 Call (RSP270115C00160000)
option OPRA

EOD

Jul 30, 2026

57.85+0.539%(+0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	57.8500	57.8500	57.8500	57.8500	+0.539%	1	2,612	0.000%
2026-07-27	57.5400	57.5400	57.5400	57.5400	-0.793%	4	2,612	+0.539%
2026-07-02	58.0000	58.0000	58.0000	58.0000	+8.048%	1	2,615	-0.259%
2026-06-23	53.6800	53.6800	53.6800	53.6800	-2.400%	4	2,617	+7.768%
2026-06-04	55.0000	55.0000	55.0000	55.0000	+3.774%	1	2,613	+5.182%
2026-06-03	53.0000	53.0000	53.0000	53.0000	-0.395%	1	2,612	+9.151%
2026-06-01	52.2000	53.2100	52.2000	53.2100	+1.935%	3	2,613	+8.720%
2026-05-27	52.2000	52.2000	52.2000	52.2000	+8.366%	2	2,615	+10.824%
2026-05-21	48.1700	48.1700	48.1700	48.1700	+1.839%	2	2,613	+20.095%
2026-05-13	47.3000	47.3000	47.3000	47.3000	-2.494%	5	2,613	+22.304%
2026-05-11	46.8000	48.5100	46.8000	48.5100	+0.227%	4	2,613	+19.254%
2026-05-05	48.4000	48.4000	48.4000	48.4000	+1.895%	1	2,617	+19.525%
2026-04-30	46.2000	47.5000	46.2000	47.5000	+4.281%	7	2,617	+21.789%
2026-04-28	45.4500	45.5500	45.4500	45.5500	-2.253%	2	2,617	+27.003%
2026-04-23	46.6000	46.6000	46.4000	46.6000	-5.188%	39	2,617	+24.142%
2026-04-22	49.1500	49.1500	49.1500	49.1500	+0.821%	1	2,619	+17.701%
2026-04-17	48.7500	48.7500	48.7500	48.7500	+12.327%	1	2,619	+18.667%
2026-04-09	43.4000	43.4000	43.4000	43.4000	-1.587%	2	2,620	+33.295%
2026-04-08	44.1000	44.1000	44.1000	44.1000	+9.158%	1	2,618	+31.179%
2026-04-01	40.4000	40.4000	40.4000	40.4000	+4.124%	1	2,618	+43.193%
2026-03-31	38.8000	38.8000	38.8000	38.8000	-2.708%	1	2,619	+49.098%
2026-03-25	39.8800	39.8800	39.8800	39.8800	+1.735%	1	2,629	+45.060%
2026-03-20	38.0000	39.2000	38.0000	39.2000	-9.049%	15	2,629	+47.577%
2026-03-11	43.1000	43.1000	43.1000	43.1000	+2.619%	1	2,617	+34.223%
2026-03-09	42.0000	42.0000	42.0000	42.0000	-14.460%	5	2,616	+37.738%
2026-03-03	49.1000	49.1000	49.1000	49.1000	-4.937%	1	2,611	+17.821%
2026-02-27	49.6000	51.6500	49.6000	51.6500	+3.300%	13	2,610	+12.004%
2026-02-26	50.0000	50.0000	50.0000	50.0000	+2.145%	12	2,609	+15.700%
2026-02-25	48.9500	48.9500	48.9500	48.9500	-0.305%	1	2,597	+18.182%
2026-02-20	49.3500	49.3500	49.1000	49.1000	-0.305%	3	2,597	+17.821%
2026-02-18	49.5000	49.5000	49.2500	49.2500	+0.183%	2	2,599	+17.462%
2026-02-13	49.1000	49.1600	49.1000	49.1600	+2.268%	2	2,597	+17.677%
2026-02-09	48.0700	48.0700	48.0700	48.0700	+0.881%	1	2,597	+20.345%
2026-02-06	47.6500	47.6500	47.6500	47.6500	+1.383%	8	2,596	+21.406%
2026-02-04	47.0000	47.0000	47.0000	47.0000	+5.904%	5	2,600	+23.085%
2026-02-03	44.4500	44.6800	44.1800	44.3800	-1.705%	95	2,596	+30.352%
2026-01-28	45.2000	45.2500	45.1200	45.1500	+4.562%	16	2,658	+28.128%
2026-01-20	43.1800	43.1800	43.1800	43.1800	+1.936%	1	2,642	+33.974%
2026-01-08	42.3600	42.3600	42.3600	42.3600	+8.393%	1	2,641	+36.568%
2026-01-02	39.0800	39.0800	39.0800	39.0800	-3.980%	10	2,642	+48.030%
2025-12-26	40.7000	40.7000	40.7000	40.7000	+0.643%	1	2,652	+42.138%
2025-12-23	40.0700	40.4400	39.9500	40.4400	-1.486%	35	2,651	+43.051%
2025-12-22	41.0500	41.0500	41.0500	41.0500	+3.348%	1	2,621	+40.926%
2025-12-19	39.7200	39.7200	39.7200	39.7200	+1.146%	11	2,620	+45.645%
2025-12-18	39.7800	39.7800	39.2700	39.2700	+1.316%	7	2,620	+47.313%
2025-12-17	38.7600	38.7600	38.7600	38.7600	-6.196%	15	2,620	+49.252%
2025-12-12	41.4900	41.4900	41.1000	41.3200	-4.573%	16	2,620	+40.005%
2025-12-11	41.0700	43.3000	41.0700	43.3000	+14.763%	3	2,604	+33.603%
2025-12-10	37.7200	37.7300	37.7200	37.7300	-1.770%	2	2,602	+53.326%
2025-12-09	38.4100	38.4100	38.4100	38.4100	-3.298%	1	2,602	+50.612%
2025-12-05	39.0000	40.0000	39.0000	39.7200	+3.491%	7	2,602	+45.645%
2025-11-26	38.5000	38.5000	38.3800	38.3800	+4.067%	2	2,606	+50.730%
2025-11-25	36.8800	36.8800	36.8800	36.8800	+4.773%	4	2,606	+56.860%
2025-11-17	35.2000	35.2000	35.1000	35.2000	-2.762%	47	2,608	+64.347%
2025-11-14	36.2000	36.2000	36.2000	36.2000	-4.359%	5	2,590	+59.807%
2025-11-13	37.8400	37.8500	37.8400	37.8500	+0.132%	2	2,590	+52.840%
2025-11-11	37.8000	37.8000	37.8000	37.8000	+3.846%	1	2,588	+53.042%
2025-10-10	36.2400	36.5000	35.9500	36.4000	-5.208%	40	2,589	+58.929%
2025-10-09	38.4900	38.4900	38.4000	38.4000	+1.079%	40	2,604	+50.651%
2025-09-30	37.9900	37.9900	37.9900	37.9900	+1.307%	10	2,565	+52.277%
2025-08-28	37.5000	37.5000	37.5000	37.5000	-1.316%	10	2,556	+54.267%
2025-08-22	38.1000	38.1000	38.0000	38.0000	+18.012%	21	2,554	+52.237%
2025-08-06	32.2000	32.2000	32.2000	32.2000	+0.846%	28	2,567	+79.658%
2025-08-01	31.9300	31.9300	31.9300	31.9300	-6.199%	1	2,567	+81.178%
2025-07-31	34.0400	34.0400	34.0400	34.0400	-5.444%	1	2,568	+69.947%
2025-07-23	36.0000	36.0000	36.0000	36.0000	-2.703%	1	2,567	+60.694%
2025-07-10	37.0000	37.0000	37.0000	37.0000	+8.187%	2	2,568	+56.351%
2025-07-02	34.2000	34.2000	34.2000	34.2000	+5.882%	1	2,566	+69.152%
2025-06-27	32.3000	32.3000	32.3000	32.3000	+16.187%	1	2,567	+79.102%
2025-06-18	27.8000	27.8000	27.8000	27.8000	-7.333%	3	2,568	+108.094%
2025-06-03	30.0000	30.0000	30.0000	30.0000	+1.010%	1	2,568	+92.833%
2025-05-22	29.7000	29.7000	29.7000	29.7000	-4.808%	3	2,569	+94.781%
2025-05-13	31.2000	31.2000	31.2000	31.2000	+23.810%	15	2,566	+85.417%
2025-05-05	25.2000	25.2000	25.2000	25.2000	+17.209%	1	2,581	+129.563%
2025-04-17	21.5000	21.5000	21.5000	21.5000	+7.500%	4	2,578	+169.070%
2025-04-16	20.0000	20.0000	20.0000	20.0000	+1.112%	15	2,578	+189.250%
2025-04-10	20.5000	20.5000	18.8000	19.7800	-6.610%	4	2,577	+192.467%
2025-04-09	15.0000	21.5000	15.0000	21.1800	+40.265%	55	2,578	+173.135%
2025-04-08	18.8000	18.8000	15.1000	15.1000	-15.406%	5	2,613	+283.113%
2025-04-07	18.1000	18.1000	16.3500	17.8500	-40.894%	62	2,608	+224.090%
2025-03-05	30.2000	30.2000	30.2000	30.2000	-14.205%	1	2,576	+91.556%
2025-02-05	35.2000	35.2000	35.2000	35.2000	-2.222%	1	2,575	+64.347%
2025-01-22	36.0000	36.0000	36.0000	36.0000	-1.289%	1	2,574	+60.694%
2025-01-21	36.4700	36.4700	36.4700	36.4700	+4.439%	1	2,573	+58.624%
2025-01-17	34.9200	34.9200	34.9200	34.9200	+16.400%	2	2,573	+65.664%
2025-01-10	30.0000	30.0000	30.0000	30.0000	-7.692%	4	2,573	+92.833%
2025-01-06	32.5000	32.5000	32.5000	32.5000	+4.839%	1	2,572	+78.000%
2025-01-02	31.0000	31.0000	31.0000	31.0000	-3.125%	1	2,572	+86.613%
2024-12-23	32.0000	32.0000	32.0000	32.0000	-1.021%	1	2,571	+80.781%
2024-12-20	32.7000	32.7000	32.3300	32.3300	+2.635%	2	2,570	+78.936%
2024-12-19	31.7100	31.7100	31.5000	31.5000	-7.353%	10	2,570	+83.651%
2024-12-18	34.0000	34.0000	34.0000	34.0000	-4.414%	1	2,580	+70.147%
2024-12-17	35.7000	35.7000	35.5700	35.5700	-6.098%	3	2,579	+62.637%
2024-12-16	37.8800	37.8800	37.8800	37.8800	+3.272%	10	2,566	+52.719%
2024-12-13	38.1800	39.0900	36.6800	36.6800	-3.828%	104	2,566	+57.715%
2024-12-10	38.1400	38.1400	38.1400	38.1400	-3.687%	1	2,516	+51.678%
2024-12-09	39.8000	39.8000	39.6000	39.6000	-0.876%	6	2,515	+46.086%
2024-12-04	39.9500	39.9500	39.9500	39.9500	-4.586%	3	2,509	+44.806%
2024-11-25	41.8700	41.8700	41.8700	41.8700	+16.955%	1	2,506	+38.166%
2024-11-20	36.0000	36.0000	35.8000	35.8000	-1.132%	3	2,505	+61.592%
2024-11-19	36.2100	36.2100	36.2100	36.2100	+4.261%	1	2,502	+59.762%
2024-10-28	34.7300	34.7300	34.7300	34.7300	-1.837%	1	2,501	+66.571%
2024-10-25	35.3800	35.3800	35.3800	35.3800	0.000%	5,000	2,500	+63.510%