Dark

RSP20270115C180
RSP Jan 15 2027 180.00 Call (RSP270115C00180000)
option OPRA

EOD

Aug 4, 2026

41.46+11.123%(+4.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	41.4600	41.4600	41.4600	41.4600	+11.123%	1	239	0.000%
2026-07-24	37.3100	37.3100	37.3100	37.3100	-0.507%	22	239	+11.123%
2026-07-20	37.5000	37.5000	37.5000	37.5000	-5.303%	1	217	+10.560%
2026-07-17	39.6000	39.6000	39.6000	39.6000	+7.027%	2	216	+4.697%
2026-06-24	37.0000	37.0000	37.0000	37.0000	+4.520%	4	216	+12.054%
2026-06-22	35.4000	35.4000	35.4000	35.4000	-8.171%	1	220	+17.119%
2026-06-15	38.5500	38.5500	38.5500	38.5500	+13.050%	2	221	+7.549%
2026-05-27	34.1000	34.1000	34.1000	34.1000	+12.097%	1	221	+21.584%
2026-05-14	30.4200	30.4200	30.4200	30.4200	-3.183%	1	222	+36.292%
2026-05-08	31.4200	31.4200	31.4200	31.4200	-1.102%	1	221	+31.954%
2026-05-06	31.6000	31.7700	31.6000	31.7700	+2.484%	2	221	+30.500%
2026-05-01	31.0000	31.0000	31.0000	31.0000	+5.802%	4	223	+33.742%
2026-04-30	28.9000	30.0000	28.9000	29.3000	+2.091%	11	223	+41.502%
2026-04-28	28.6300	28.8000	28.6300	28.7000	-1.712%	4	224	+44.460%
2026-04-27	29.5300	29.5300	29.2000	29.2000	-0.680%	3	223	+41.986%
2026-04-23	29.6000	29.7000	29.4000	29.4000	+18.980%	29	225	+41.020%
2026-04-06	24.7100	24.7100	24.7100	24.7100	+2.023%	1	240	+67.786%
2026-04-01	24.0000	24.5000	24.0000	24.2200	+8.952%	3	240	+71.181%
2026-03-31	21.9400	22.2300	21.9400	22.2300	+0.135%	2	239	+86.505%
2026-03-30	22.2000	22.2000	22.2000	22.2000	+0.498%	1	237	+86.757%
2026-03-20	22.0900	22.0900	22.0900	22.0900	-15.104%	170	236	+87.687%
2026-03-16	25.3100	26.0200	25.3100	26.0200	-8.089%	3	308	+59.339%
2026-03-10	28.3100	28.3100	28.3100	28.3100	+12.431%	1	310	+46.450%
2026-03-09	25.1800	25.1800	25.1800	25.1800	-10.709%	1	311	+64.654%
2026-03-06	28.2000	28.2000	28.2000	28.2000	-13.231%	1	314	+47.021%
2026-02-26	32.5000	32.5000	32.5000	32.5000	+5.863%	1	315	+27.569%
2026-02-23	30.7000	30.7000	30.7000	30.7000	-4.212%	10	314	+35.049%
2026-02-20	32.0500	32.0500	32.0500	32.0500	-0.713%	2	304	+29.360%
2026-02-13	32.2800	32.2800	32.2800	32.2800	+9.424%	2	302	+28.439%
2026-02-12	29.5000	29.5000	29.5000	29.5000	-7.813%	7	302	+40.542%
2026-02-10	32.0000	32.0000	32.0000	32.0000	+14.286%	40	302	+29.563%
2026-02-03	28.0000	28.0000	28.0000	28.0000	+5.660%	1	302	+48.071%
2026-01-30	26.5000	26.5000	26.5000	26.5000	+0.227%	10	301	+56.453%
2026-01-20	26.4400	26.4400	26.4400	26.4400	-0.751%	2	311	+56.808%
2026-01-09	26.6400	26.6400	26.6400	26.6400	-3.127%	1	309	+55.631%
2026-01-08	26.2000	27.5000	26.2000	27.5000	+10.000%	17	310	+50.764%
2026-01-05	25.0000	25.0000	25.0000	25.0000	+8.648%	10	315	+65.840%
2026-01-02	22.9900	23.0100	22.9900	23.0100	+0.043%	68	315	+80.183%
2025-12-31	23.0000	23.0000	23.0000	23.0000	-5.544%	1	324	+80.261%
2025-12-30	24.3500	24.3500	24.3500	24.3500	-0.612%	1	324	+70.267%
2025-12-29	24.5000	24.5000	24.5000	24.5000	+1.031%	1	323	+69.224%
2025-12-23	24.0000	24.2500	24.0000	24.2500	+0.622%	47	323	+70.969%
2025-12-22	24.7100	24.7100	24.1000	24.1000	+1.688%	9	272	+72.033%
2025-12-17	23.7000	23.7500	23.7000	23.7000	+2.376%	100	272	+74.937%
2025-12-16	24.0000	24.0000	23.1500	23.1500	-7.400%	50	186	+79.093%
2025-12-15	25.0000	25.0000	25.0000	25.0000	+0.766%	20	182	+65.840%
2025-12-12	25.0000	25.0000	24.8100	24.8100	-2.323%	2	182	+67.110%
2025-12-11	26.0000	26.0000	25.4000	25.4000	+8.085%	3	183	+63.228%
2025-12-01	23.5000	23.5000	23.5000	23.5000	+24.536%	2	183	+76.426%
2025-11-18	18.8700	18.8700	18.8700	18.8700	-6.584%	1	183	+119.714%
2025-11-17	20.1000	20.2000	20.1000	20.2000	-16.217%	36	183	+105.248%
2025-10-24	24.1100	24.1100	24.1100	24.1100	+5.284%	1	176	+71.962%
2025-10-20	23.0500	23.0500	22.9000	22.9000	+3.060%	12	176	+81.048%
2025-10-10	22.8000	23.5900	22.2200	22.2200	-6.205%	13	176	+86.589%
2025-10-09	23.6900	23.6900	23.6900	23.6900	+5.759%	7	177	+75.011%
2025-09-29	22.7200	22.7200	22.4000	22.4000	-3.030%	3	184	+85.089%
2025-09-18	23.1000	23.1000	23.1000	23.1000	+5.479%	2	185	+79.481%
2025-09-03	21.9000	21.9000	21.9000	21.9000	-4.575%	1	185	+89.315%
2025-08-28	22.9500	22.9500	22.9500	22.9500	+0.658%	4	184	+80.654%
2025-08-25	22.8000	22.8000	22.8000	22.8000	+14.400%	1	188	+81.842%
2025-08-13	20.0500	20.0500	19.4000	19.9300	+5.227%	20	187	+108.028%
2025-08-12	19.0100	19.0100	18.9400	18.9400	+3.497%	5	179	+118.902%
2025-08-08	18.3000	18.3000	18.3000	18.3000	+2.809%	1	174	+126.557%
2025-08-06	17.8700	17.8700	17.8000	17.8000	-12.142%	7	173	+132.921%
2025-07-14	20.2600	20.2600	20.2600	20.2600	-5.767%	2	166	+104.640%
2025-07-10	21.5000	21.5000	21.5000	21.5000	+5.392%	1	166	+92.837%
2025-07-01	19.0000	20.4000	19.0000	20.4000	+24.390%	4	176	+103.235%
2025-06-17	16.4000	16.4000	16.4000	16.4000	-4.928%	5	176	+152.805%
2025-06-16	17.2500	17.2500	17.2500	17.2500	-4.273%	1	171	+140.348%
2025-06-10	17.7000	18.0200	17.7000	18.0200	+1.808%	3	172	+130.078%
2025-06-06	17.7000	17.7000	17.7000	17.7000	-1.667%	2	171	+134.237%
2025-06-05	18.0000	18.0000	18.0000	18.0000	+5.079%	1	172	+130.333%
2025-05-28	17.1400	17.1400	17.1300	17.1300	+0.117%	13	172	+142.032%
2025-05-27	17.1500	17.1500	17.1100	17.1100	+12.123%	10	159	+142.314%
2025-05-23	15.2600	15.2600	15.2600	15.2600	-19.345%	10	144	+171.691%
2025-05-20	18.9200	18.9200	18.9200	18.9200	+2.270%	1	144	+119.133%
2025-05-19	18.5000	18.5000	18.5000	18.5000	+4.402%	18	143	+124.108%
2025-05-15	17.7200	17.7200	17.7200	17.7200	+3.626%	4	126	+133.973%
2025-05-14	17.0000	17.1000	17.0000	17.1000	-5.525%	9	122	+142.456%
2025-05-13	18.1600	18.4000	17.7000	18.1000	+21.477%	27	113	+129.061%
2025-05-05	14.9000	14.9000	14.9000	14.9000	+0.949%	25	94	+178.255%
2025-05-02	14.8500	14.8500	14.7600	14.7600	+18.080%	4	117	+180.894%
2025-04-24	12.5000	12.5000	12.5000	12.5000	-4.361%	1	117	+231.680%
2025-04-23	13.0700	13.0700	13.0700	13.0700	+43.469%	1	118	+217.215%
2025-04-10	10.1000	10.1000	9.1100	9.1100	-20.158%	2	118	+355.104%
2025-04-09	11.4100	11.4100	11.4100	11.4100	+75.269%	1	118	+263.365%
2025-04-08	7.1100	7.1100	6.5100	6.5100	-27.425%	5	118	+536.866%
2025-04-07	7.1100	8.9700	7.1100	8.9700	-24.304%	2	118	+362.207%
2025-04-03	12.1000	12.2000	11.8000	11.8500	-20.148%	8	118	+249.873%
2025-03-28	15.1000	15.1000	14.8400	14.8400	-11.929%	52	110	+179.380%
2025-03-24	16.7700	16.8500	16.7700	16.8500	+0.357%	5	85	+146.053%
2025-03-17	16.7900	16.7900	16.7900	16.7900	-6.410%	1	89	+146.933%
2025-03-05	17.7900	17.9400	17.7900	17.9400	-15.576%	2	91	+131.104%
2025-02-21	21.9700	21.9700	21.2500	21.2500	+0.141%	4	90	+95.106%
2025-02-13	21.9000	21.9000	21.2000	21.2200	-1.759%	11	90	+95.382%
2025-02-03	21.6000	21.6000	21.6000	21.6000	-6.372%	1	90	+91.944%
2025-01-31	23.0700	23.0700	23.0700	23.0700	+10.436%	6	90	+79.714%
2025-01-15	20.8900	20.8900	20.8900	20.8900	+11.235%	1	90	+98.468%
2025-01-14	18.7800	18.7800	18.7800	18.7800	-1.158%	1	90	+120.767%
2025-01-02	19.0000	19.0000	19.0000	19.0000	-13.400%	2	89	+118.211%
2024-12-17	22.5000	22.5000	21.9400	21.9400	-13.006%	81	87	+88.970%
2024-12-16	25.2200	25.2200	25.2200	25.2200	+5.083%	1	8	+64.393%
2024-12-13	24.0000	24.0000	24.0000	24.0000	-11.111%	2	8	+72.750%
2024-11-26	27.0000	27.0000	27.0000	27.0000	+18.943%	1	8	+53.556%
2024-11-19	22.7000	22.7000	22.7000	22.7000	-13.060%	1	8	+82.643%
2024-11-11	27.0000	27.0000	26.1100	26.1100	+16.044%	6	8	+58.790%
2024-10-25	22.5000	22.5000	22.5000	22.5000	-0.487%	12	13	+84.267%
2024-10-24	22.8500	22.8500	21.3000	22.6100	+0.177%	5	7	+83.370%
2024-10-18	22.5700	22.5700	22.5700	22.5700	+5.962%	4	2	+83.695%
2024-10-09	21.3000	21.3000	21.3000	21.3000	+1.429%	1	1	+94.648%
2024-09-26	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	+97.429%