Dark

RSP20270115C190
RSP Jan 15 2027 190.00 Call (RSP270115C00190000)
option OPRA

EOD

Oct 1, 2026

21.50-8.198%(-1.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.5000	21.5000	21.5000	21.5000	-8.198%	1	3,608	0.000%
2026-09-28	23.4200	23.4200	23.4200	23.4200	-15.967%	1	3,608	-8.198%
2026-09-11	27.8700	27.8700	27.8700	27.8700	+2.275%	1	3,609	-22.856%
2026-09-10	27.2500	27.2500	27.2500	27.2500	-23.131%	1	3,610	-21.101%
2026-08-24	35.4500	35.4500	35.4500	35.4500	-0.141%	2	3,611	-39.351%
2026-08-21	35.0500	35.5000	35.0500	35.5000	-0.644%	3	3,611	-39.437%
2026-08-13	36.0000	36.0000	35.6300	35.7300	+2.086%	8	3,612	-39.826%
2026-08-11	35.0000	35.0000	35.0000	35.0000	+2.369%	5	3,618	-38.571%
2026-08-07	35.0000	35.0000	34.1900	34.1900	+3.606%	6	3,618	-37.116%
2026-08-04	32.8100	33.0000	32.8100	33.0000	+6.075%	3	3,620	-34.848%
2026-08-03	31.1100	31.1100	31.1100	31.1100	+6.177%	2	3,622	-30.890%
2026-07-31	29.2300	29.3000	29.1500	29.3000	-10.671%	3	3,622	-26.621%
2026-07-28	32.8000	32.8000	32.8000	32.8000	+13.103%	1	3,620	-34.451%
2026-07-24	28.7200	29.0000	28.7200	29.0000	-1.495%	6	3,620	-25.862%
2026-07-17	29.4400	29.4400	29.4400	29.4400	-1.670%	3	3,614	-26.970%
2026-07-10	30.0000	30.0000	29.9400	29.9400	-4.345%	2	3,614	-28.190%
2026-07-07	31.3000	31.3000	31.3000	31.3000	+2.623%	1	3,614	-31.310%
2026-07-06	30.7000	30.7000	30.5000	30.5000	+0.660%	36	3,614	-29.508%
2026-07-01	30.8400	30.8400	30.3000	30.3000	+8.214%	6	3,614	-29.043%
2026-06-26	28.0000	28.0000	28.0000	28.0000	-6.667%	5	3,614	-23.214%
2026-06-25	30.0000	30.0000	30.0000	30.0000	+8.303%	5	3,619	-28.333%
2026-06-24	27.7000	27.7000	27.7000	27.7000	+5.725%	10	3,629	-22.383%
2026-06-23	26.8000	26.8000	26.2000	26.2000	-2.602%	2	3,631	-17.939%
2026-06-22	26.9000	26.9000	26.9000	26.9000	-0.260%	3	3,631	-20.074%
2026-06-18	26.9700	26.9700	26.9700	26.9700	-5.368%	2	3,631	-20.282%
2026-06-17	28.5000	28.5000	28.5000	28.5000	-3.061%	1	3,631	-24.561%
2026-06-15	29.6000	29.6000	29.4000	29.4000	+3.667%	9	3,631	-26.871%
2026-06-12	27.3700	28.4800	27.3700	28.3600	+15.004%	14	3,631	-24.189%
2026-06-11	24.6600	24.6600	24.6600	24.6600	-4.861%	1	3,631	-12.814%
2026-06-10	25.9200	25.9200	25.9200	25.9200	-0.690%	8	3,632	-17.052%
2026-06-09	24.9500	26.1000	24.9500	26.1000	+4.400%	9	3,640	-17.625%
2026-06-08	25.0000	25.0000	25.0000	25.0000	-8.592%	1	3,632	-14.000%
2026-06-04	27.4900	27.4900	27.3500	27.3500	+3.208%	10	3,638	-21.389%
2026-06-03	26.2400	26.5000	26.2400	26.5000	-1.119%	5	3,637	-18.868%
2026-06-02	26.8000	26.8000	26.8000	26.8000	+2.407%	1	3,638	-19.776%
2026-05-29	26.1700	26.1700	26.1700	26.1700	+1.434%	1	3,637	-17.845%
2026-05-27	25.8000	25.8000	25.8000	25.8000	+3.200%	1	3,637	-16.667%
2026-05-26	25.5600	25.5600	25.0000	25.0000	+3.306%	9	3,640	-14.000%
2026-05-22	23.9000	24.2000	23.9000	24.2000	+5.217%	10	3,643	-11.157%
2026-05-21	22.3000	23.0000	22.3000	23.0000	+2.268%	7	3,643	-6.522%
2026-05-20	21.9000	22.4900	21.9000	22.4900	+7.351%	3	3,643	-4.402%
2026-05-18	20.9500	20.9500	20.9500	20.9500	+0.770%	1	3,643	+2.625%
2026-05-15	20.8000	20.8000	20.7900	20.7900	-0.288%	12	3,643	+3.415%
2026-04-28	20.8500	21.1000	20.8000	20.8500	-3.023%	10	3,643	+3.118%
2026-04-27	21.7700	21.7700	21.5000	21.5000	-6.846%	3	3,640	0.000%
2026-04-22	23.0800	23.0800	23.0800	23.0800	-3.833%	7	3,640	-6.846%
2026-04-21	24.0000	24.0000	24.0000	24.0000	+14.286%	1	3,644	-10.417%
2026-04-16	21.0000	21.0000	21.0000	21.0000	+2.439%	1	3,645	+2.381%
2026-04-15	20.5000	20.5000	20.5000	20.5000	0.000%	1	3,645	+4.878%
2026-04-14	20.5000	20.5000	20.5000	20.5000	+8.466%	2	3,645	+4.878%
2026-04-10	18.5800	18.9000	18.5800	18.9000	-1.563%	7	3,645	+13.757%
2026-04-09	20.0500	20.0500	19.2000	19.2000	+12.941%	2	3,645	+11.979%
2026-04-02	15.9000	17.0000	15.9000	17.0000	0.000%	884	3,800	+26.471%
2026-04-01	17.0000	17.0000	17.0000	17.0000	+13.333%	3	3,800	+26.471%
2026-03-31	15.5000	15.5000	15.0000	15.0000	-2.913%	2	3,799	+43.333%
2026-03-30	15.4500	15.4500	15.4500	15.4500	+0.065%	1	3,799	+39.159%
2026-03-27	16.0000	16.0000	15.4400	15.4400	-4.159%	26	3,800	+39.249%
2026-03-24	16.1100	16.1100	16.1100	16.1100	-7.943%	2	3,797	+33.457%
2026-03-23	17.6800	17.9200	17.5000	17.5000	+12.758%	7	3,795	+22.857%
2026-03-20	15.5200	15.5200	15.5200	15.5200	-17.535%	1	3,792	+38.531%
2026-03-18	18.8200	18.8200	18.8200	18.8200	+6.689%	1	3,792	+14.240%
2026-03-13	18.2000	18.2000	17.6400	17.6400	-8.125%	6	3,791	+21.882%
2026-03-12	18.6100	19.2000	18.6100	19.2000	-2.041%	3	3,791	+11.979%
2026-03-11	19.6000	19.6000	19.6000	19.6000	+0.513%	1	3,791	+9.694%
2026-03-09	19.5000	19.5000	19.5000	19.5000	-6.069%	4	3,791	+10.256%
2026-03-06	20.5000	20.7600	20.5000	20.7600	-8.142%	5	3,788	+3.565%
2026-03-05	23.5000	23.5000	22.6000	22.6000	-1.739%	2	3,785	-4.867%
2026-03-03	22.7500	23.0700	22.0000	23.0000	-7.258%	35	3,783	-6.522%
2026-02-27	24.4400	24.8000	24.4400	24.8000	+6.438%	3	3,753	-13.306%
2026-02-23	23.3000	23.3000	23.3000	23.3000	-4.115%	3	3,750	-7.725%
2026-02-20	24.3000	24.3000	24.3000	24.3000	+2.879%	2	3,747	-11.523%
2026-02-19	23.6200	23.6200	23.6200	23.6200	-4.450%	1	3,749	-8.975%
2026-02-18	24.7200	24.7200	24.7200	24.7200	+7.948%	1	3,748	-13.026%
2026-02-12	22.7500	23.4000	22.7500	22.9000	-4.940%	6	3,747	-6.114%
2026-02-11	24.0900	24.0900	24.0900	24.0900	+2.554%	5	3,745	-10.751%
2026-02-10	23.4900	23.4900	23.4900	23.4900	+7.260%	3	3,740	-8.472%
2026-02-05	21.9000	21.9000	21.9000	21.9000	-1.794%	3	3,743	-1.826%
2026-02-04	21.2600	22.3000	21.2500	22.3000	+4.843%	80	3,740	-3.587%
2026-02-03	21.5800	21.5800	21.2700	21.2700	+8.798%	4	3,798	+1.081%
2026-01-30	19.5500	19.5500	19.5500	19.5500	-4.912%	4	3,795	+9.974%
2026-01-23	20.5600	20.5600	20.5600	20.5600	+0.440%	5	3,795	+4.572%
2026-01-21	20.4700	20.4700	20.4700	20.4700	+13.722%	2	3,800	+5.032%
2026-01-20	19.2500	19.2500	18.0000	18.0000	-18.552%	2	3,798	+19.444%
2026-01-15	21.7500	22.1000	21.7500	22.1000	+9.677%	4	3,797	-2.715%
2026-01-13	20.1500	20.1500	20.1500	20.1500	-0.099%	1	3,796	+6.700%
2026-01-09	20.1700	20.1700	20.1700	20.1700	+9.027%	1	3,796	+6.594%
2026-01-07	18.5000	18.5000	18.5000	18.5000	+6.017%	2	3,795	+16.216%
2026-01-06	17.4500	17.4500	17.4500	17.4500	+0.867%	7	3,793	+23.209%
2026-01-05	17.3000	17.3000	17.3000	17.3000	+2.976%	1	3,794	+24.277%
2026-01-02	15.9900	16.8000	15.8000	16.8000	-0.768%	48	3,794	+27.976%
2025-12-31	16.9300	16.9300	16.9300	16.9300	-2.533%	1	3,794	+26.994%
2025-12-26	17.2300	17.3700	17.2300	17.3700	+3.393%	2	3,794	+23.777%
2025-12-18	16.8000	16.8000	16.8000	16.8000	-5.192%	520	3,794	+27.976%
2025-12-16	17.7200	17.7200	17.7200	17.7200	-6.045%	3	3,401	+21.332%
2025-12-12	18.8600	18.8600	18.8600	18.8600	+2.667%	2	3,404	+13.998%
2025-12-11	18.3000	18.3700	18.3000	18.3700	+16.266%	153	3,402	+17.039%
2025-12-10	15.7300	15.8000	15.7300	15.8000	+0.637%	2	3,450	+36.076%
2025-12-09	15.4000	16.0800	15.4000	15.7000	-1.875%	4	3,450	+36.943%
2025-12-08	16.0500	16.8000	16.0000	16.0000	-8.046%	3	3,447	+34.375%
2025-12-05	17.4000	17.4000	17.4000	17.4000	+3.571%	10	3,445	+23.563%
2025-12-04	16.0000	16.8000	16.0000	16.8000	+5.329%	44	3,455	+27.976%
2025-12-03	15.8700	15.9500	15.8700	15.9500	+1.917%	7	3,455	+34.796%
2025-12-02	15.2000	15.7000	15.2000	15.6500	-1.324%	9	3,454	+37.380%
2025-11-28	15.6700	15.8600	15.6700	15.8600	+5.382%	2	3,448	+35.561%
2025-11-26	15.0500	15.0500	15.0500	15.0500	+3.436%	2	3,446	+42.857%
2025-11-25	14.5500	14.5500	14.5500	14.5500	+11.923%	1	3,446	+47.766%
2025-11-24	13.0000	13.0000	13.0000	13.0000	+17.754%	1	3,445	+65.385%
2025-11-20	13.0000	13.0000	11.0400	11.0400	-9.211%	11	3,445	+94.746%
2025-11-19	12.1600	12.1600	12.1600	12.1600	-6.245%	5	3,439	+76.809%
2025-11-18	12.9700	12.9700	12.9700	12.9700	+8.083%	3	3,434	+65.767%
2025-11-17	13.5000	13.5000	12.0000	12.0000	-17.241%	7	3,432	+79.167%
2025-11-13	15.9000	15.9000	14.5000	14.5000	+4.242%	34	3,432	+48.276%
2025-11-06	13.9100	13.9100	13.9100	13.9100	+0.506%	10	3,436	+54.565%
2025-11-04	13.8400	13.8400	13.8400	13.8400	-6.801%	1	3,431	+55.347%
2025-11-03	14.8500	14.8500	14.8500	14.8500	+0.338%	1	3,430	+44.781%
2025-10-30	14.8000	14.8000	14.8000	14.8000	-1.333%	1	3,430	+45.270%
2025-10-29	15.0000	15.0000	15.0000	15.0000	+6.383%	10	3,430	+43.333%
2025-10-28	14.1000	14.1000	14.1000	14.1000	-17.447%	20	3,430	+52.482%
2025-10-27	17.1500	17.1500	17.0800	17.0800	+6.087%	61	3,491	+25.878%
2025-10-22	16.0500	16.1000	16.0500	16.1000	-5.294%	5	3,491	+33.540%
2025-10-21	17.0000	17.0000	17.0000	17.0000	+4.938%	5	3,486	+26.471%
2025-10-20	16.2000	16.2000	16.2000	16.2000	+5.882%	5	3,486	+32.716%
2025-10-17	15.3000	15.3000	15.3000	15.3000	-2.857%	5	3,481	+40.523%
2025-10-15	16.0000	16.0000	15.7500	15.7500	+3.618%	5	3,481	+36.508%
2025-10-10	15.2000	15.2000	15.2000	15.2000	-13.636%	50	3,476	+41.447%
2025-10-08	17.6000	17.6000	17.6000	17.6000	+2.445%	1	3,427	+22.159%
2025-10-07	17.1800	17.1800	17.1800	17.1800	-8.617%	5	3,422	+25.146%
2025-10-06	18.8000	18.8000	18.8000	18.8000	+6.818%	1	3,422	+14.362%
2025-10-02	17.6000	17.6000	17.6000	17.6000	+7.317%	1	3,421	+22.159%
2025-09-30	16.4000	16.4000	16.4000	16.4000	+8.037%	1	3,422	+31.098%
2025-09-25	15.1800	15.1800	15.1800	15.1800	-6.006%	30	3,423	+41.634%
2025-09-19	16.1500	16.1500	16.1500	16.1500	-1.524%	10	3,423	+33.127%
2025-09-18	15.8700	16.5000	15.8700	16.4000	+2.821%	106	3,413	+31.098%
2025-09-17	15.9500	15.9500	15.9500	15.9500	-1.238%	2	3,310	+34.796%
2025-09-12	16.2000	16.2000	16.1500	16.1500	-0.309%	2	3,312	+33.127%
2025-09-11	15.9000	16.4000	15.9000	16.2000	+7.285%	5	3,311	+32.716%
2025-09-04	15.1000	15.1000	15.1000	15.1000	+2.027%	1	3,354	+42.384%
2025-09-03	14.8000	14.8000	14.8000	14.8000	-0.337%	100	3,354	+45.270%
2025-09-02	14.8500	14.8500	14.8500	14.8500	+1.020%	1	3,298	+44.781%
2025-08-29	14.7000	14.7000	14.7000	14.7000	-4.854%	1	3,297	+46.259%
2025-08-28	15.4500	15.4500	15.4500	15.4500	-0.323%	15	3,297	+39.159%
2025-08-27	15.6000	15.6000	15.5000	15.5000	+2.990%	60	3,296	+38.710%
2025-08-26	15.0500	15.0500	15.0500	15.0500	-5.583%	10	3,236	+42.857%
2025-08-25	15.9400	15.9400	15.9400	15.9400	-0.747%	1	3,238	+34.881%
2025-08-22	16.4000	16.4000	16.0600	16.0600	+10.378%	11	3,238	+33.873%
2025-08-20	14.5500	14.5500	14.5500	14.5500	+6.985%	10	3,227	+47.766%
2025-08-14	13.6000	13.6000	13.6000	13.6000	+5.426%	5	3,217	+58.088%
2025-08-12	12.4000	12.9000	12.4000	12.9000	+7.500%	5	3,216	+66.667%
2025-08-11	12.0000	12.0000	12.0000	12.0000	+4.987%	2	3,215	+79.167%
2025-08-01	11.7000	11.7000	11.1000	11.4300	-15.770%	8	3,217	+88.101%
2025-07-31	13.5700	13.5700	13.5700	13.5700	+1.269%	1	3,210	+58.438%
2025-07-28	13.4000	13.4000	13.4000	13.4000	-12.987%	2	3,209	+60.448%
2025-07-23	15.4000	15.4000	15.4000	15.4000	+10.000%	1	3,211	+39.610%
2025-07-22	14.0000	14.0000	14.0000	14.0000	+1.229%	6	3,210	+53.571%
2025-07-18	13.8300	13.8300	13.8300	13.8300	+11.532%	8	3,212	+55.459%
2025-07-16	12.7000	12.7000	12.4000	12.4000	-11.429%	4	3,204	+73.387%
2025-07-14	14.0000	14.0000	14.0000	14.0000	-6.292%	2	3,202	+53.571%
2025-07-10	14.9400	14.9400	14.9400	14.9400	+5.211%	1	3,202	+43.909%
2025-07-03	14.2000	14.2000	14.2000	14.2000	0.000%	14	3,188	+51.408%
2025-07-01	12.9000	14.2000	12.9000	14.2000	+22.414%	71	3,189	+51.408%
2025-06-26	11.6000	11.6000	11.6000	11.6000	-3.814%	13	3,188	+85.345%
2025-06-24	12.0600	12.0600	12.0600	12.0600	+8.649%	5	3,175	+78.275%
2025-06-12	11.1000	11.1000	11.1000	11.1000	-5.932%	1	3,180	+93.694%
2025-06-10	11.8000	11.8000	11.8000	11.8000	+7.273%	10	3,181	+82.203%
2025-06-09	10.9000	11.0000	10.9000	11.0000	-5.009%	2	3,171	+95.455%
2025-06-05	11.5800	11.5800	11.5800	11.5800	-1.026%	1	3,170	+85.665%
2025-06-04	11.7000	11.7000	11.7000	11.7000	+10.377%	25	3,169	+83.761%
2025-06-02	10.5000	10.6000	10.2000	10.6000	-7.018%	18	3,144	+102.830%
2025-05-28	11.4000	11.4000	11.4000	11.4000	+11.220%	16	3,126	+88.596%
2025-05-23	10.2500	10.2500	10.2500	10.2500	-21.154%	22	3,099	+109.756%
2025-05-20	13.0000	13.0000	13.0000	13.0000	+73.333%	1	3,099	+65.385%
2025-04-30	7.5000	7.5000	7.5000	7.5000	+31.810%	2	3,098	+186.667%
2025-04-21	5.6900	5.6900	5.6900	5.6900	-13.788%	15	3,096	+277.856%
2025-04-15	6.6000	6.6000	6.6000	6.6000	-7.042%	1	3,081	+225.758%
2025-04-09	4.6200	7.3000	4.6200	7.1000	+29.562%	11	3,081	+202.817%
2025-04-08	5.4800	5.4800	5.4800	5.4800	+3.396%	1	3,083	+292.336%
2025-04-07	5.3000	5.3000	5.3000	5.3000	-3.636%	1	3,082	+305.660%
2025-04-04	6.1500	6.1500	5.4000	5.5000	-31.336%	18	3,083	+290.909%
2025-04-03	9.1500	9.1500	7.7500	8.0100	-19.900%	73	3,075	+168.414%
2025-04-01	10.1000	10.1000	10.0000	10.0000	-11.817%	70	3,075	+115.000%
2025-03-18	11.3400	11.3400	11.3400	11.3400	-7.049%	1	3,037	+89.594%
2025-03-17	12.2000	12.2000	12.2000	12.2000	+17.534%	2	3,036	+76.230%
2025-03-14	10.3800	10.3800	10.3800	10.3800	-4.771%	2	3,034	+107.129%
2025-03-12	10.9000	10.9000	10.9000	10.9000	-13.355%	1	3,034	+97.248%
2025-03-10	12.5800	12.5800	12.5800	12.5800	-16.133%	1	3,033	+70.906%
2025-03-03	15.0000	15.0000	15.0000	15.0000	-0.662%	9	3,033	+43.333%
2025-02-27	15.1000	15.1000	15.1000	15.1000	-0.132%	2	3,024	+42.384%
2025-02-25	15.1200	15.1200	15.1200	15.1200	-2.389%	18	3,022	+42.196%
2025-02-24	15.4900	15.4900	15.4900	15.4900	-6.687%	2	3,022	+38.799%
2025-02-04	16.6000	16.6000	16.6000	16.6000	+0.606%	1	3,020	+29.518%
2025-01-29	16.5000	16.5000	16.5000	16.5000	+0.610%	1	3,019	+30.303%
2025-01-28	16.4000	16.4000	16.4000	16.4000	-25.455%	3,000	3,018	+31.098%
2024-11-25	22.0000	22.0000	22.0000	22.0000	+10.553%	18	18	-2.273%
2024-11-21	19.9000	19.9000	19.9000	19.9000	0.000%	1	1	+8.040%