Dark

RSP20270115C195
RSP Jan 15 2027 195.00 Call (RSP270115C00195000)
option OPRA

EOD

Aug 4, 2026

28.00-0.356%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	28.0000	28.0000	28.0000	28.0000	-0.356%	1	1,030	0.000%
2026-07-28	28.1000	28.1000	28.1000	28.1000	+12.535%	2	1,030	-0.356%
2026-06-29	24.9700	24.9700	24.9700	24.9700	+12.986%	1	1,030	+12.135%
2026-06-23	22.1000	22.1000	22.1000	22.1000	+5.238%	5	1,031	+26.697%
2026-06-17	21.0000	21.0000	21.0000	21.0000	-16.501%	1	1,031	+33.333%
2026-06-15	25.1500	25.1500	25.1500	25.1500	+19.194%	1	1,031	+11.332%
2026-06-11	21.1000	21.1000	21.1000	21.1000	-5.804%	6	1,031	+32.701%
2026-06-10	22.4000	22.4000	22.4000	22.4000	+2.752%	1	1,025	+25.000%
2026-06-08	21.8000	21.8000	21.8000	21.8000	-3.111%	1	1,025	+28.440%
2026-06-02	22.5000	22.5000	22.5000	22.5000	-5.462%	1	1,025	+24.444%
2026-05-29	22.5000	23.8000	22.5000	23.8000	+12.796%	2	1,025	+17.647%
2026-05-27	21.1000	21.2000	20.9000	21.1000	-1.171%	36	1,026	+32.701%
2026-05-26	21.2000	21.3500	21.2000	21.3500	+3.641%	25	1,026	+31.148%
2026-05-22	20.1300	21.0000	20.1300	20.6000	+22.765%	7	1,026	+35.922%
2026-05-15	16.7800	16.7800	16.7800	16.7800	-14.952%	3	1,026	+66.865%
2026-05-06	20.2000	20.2000	19.7300	19.7300	+9.611%	8	1,030	+41.916%
2026-04-30	17.6000	18.0000	17.6000	18.0000	-1.262%	70	1,023	+55.556%
2026-04-27	18.2300	18.2300	18.2300	18.2300	+0.718%	1	1,023	+53.593%
2026-04-24	18.1000	18.1000	16.5000	18.1000	+4.624%	5	1,023	+54.696%
2026-04-22	18.6300	18.6300	17.3000	17.3000	-9.661%	2	1,018	+61.850%
2026-04-17	19.9900	19.9900	19.1500	19.1500	+5.220%	24	1,019	+46.214%
2026-04-16	18.2000	18.2000	18.2000	18.2000	+9.639%	4	1,027	+53.846%
2026-04-15	16.6000	16.6000	16.6000	16.6000	-1.190%	1	1,027	+68.675%
2026-04-14	16.8000	16.8000	16.8000	16.8000	+10.891%	3	1,027	+66.667%
2026-04-13	15.1500	15.1500	15.1500	15.1500	+0.331%	2	1,024	+84.818%
2026-04-10	16.7000	16.7000	15.1000	15.1000	-9.527%	6	1,024	+85.430%
2026-04-09	16.5900	16.6900	16.5900	16.6900	+6.987%	23	1,024	+67.765%
2026-04-08	15.9000	15.9000	15.6000	15.6000	+13.043%	2	1,016	+79.487%
2026-04-07	13.8000	13.8000	13.8000	13.8000	0.000%	1	1,016	+102.899%
2026-04-06	13.8000	13.8000	13.8000	13.8000	-1.429%	1	1,016	+102.899%
2026-04-02	14.0000	14.0000	14.0000	14.0000	+0.719%	1	1,016	+100.000%
2026-04-01	14.0000	14.0000	13.9000	13.9000	+15.833%	5	1,016	+101.439%
2026-03-31	12.0000	12.0000	12.0000	12.0000	-1.639%	1	1,012	+133.333%
2026-03-30	12.2000	12.2000	12.2000	12.2000	-15.862%	1	1,012	+129.508%
2026-03-25	13.8000	14.5000	13.8000	14.5000	-1.024%	8	1,012	+93.103%
2026-03-23	14.5000	14.6500	14.5000	14.6500	+10.316%	2	1,006	+91.126%
2026-03-20	13.3100	13.3100	13.2800	13.2800	-5.346%	20	1,006	+110.843%
2026-03-19	14.3500	14.4200	14.0300	14.0300	-0.848%	21	1,006	+99.572%
2026-03-18	14.1500	14.1500	14.1500	14.1500	-5.224%	16	1,005	+97.880%
2026-03-16	15.0000	15.0000	14.9300	14.9300	+0.269%	2	989	+87.542%
2026-03-13	14.8900	14.8900	14.8900	14.8900	-0.401%	1	988	+88.046%
2026-03-12	15.9100	16.0000	14.9500	14.9500	-12.059%	3	988	+87.291%
2026-03-06	17.0000	17.0000	17.0000	17.0000	-19.431%	1	990	+64.706%
2026-02-27	21.1000	21.1000	21.1000	21.1000	+2.080%	3	990	+32.701%
2026-02-25	20.6700	20.6700	20.6700	20.6700	-1.148%	2	990	+35.462%
2026-02-24	20.9100	20.9100	20.9100	20.9100	+7.231%	1	990	+33.907%
2026-02-23	19.5100	19.5100	19.5000	19.5000	-2.500%	31	991	+43.590%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-2.534%	1	991	+40.000%
2026-02-18	21.0000	21.2000	20.5200	20.5200	+1.584%	12	991	+36.452%
2026-02-17	20.2000	20.2000	20.2000	20.2000	+1.000%	1	991	+38.614%
2026-02-10	19.5500	20.0000	19.5500	20.0000	+1.010%	3	1,006	+40.000%
2026-02-09	20.0000	20.0000	19.8000	19.8000	+11.864%	3	1,006	+41.414%
2026-02-05	18.5000	18.5000	17.7000	17.7000	+12.025%	32	1,006	+58.192%
2026-01-30	15.8000	15.8000	15.8000	15.8000	-6.509%	1	991	+77.215%
2026-01-29	16.9000	16.9000	16.9000	16.9000	+0.595%	1	990	+65.680%
2026-01-28	16.8000	16.8000	16.8000	16.8000	-3.725%	2	989	+66.667%
2026-01-20	17.4500	17.4500	17.4500	17.4500	-0.286%	1	987	+60.458%
2026-01-16	17.5000	17.5000	17.5000	17.5000	-4.891%	11	978	+60.000%
2026-01-15	18.4000	18.4000	18.4000	18.4000	+10.843%	1	978	+52.174%
2026-01-13	16.6000	16.6000	16.6000	16.6000	-2.353%	17	979	+68.675%
2026-01-12	16.1900	17.0000	16.1900	17.0000	+3.155%	3	979	+64.706%
2026-01-09	16.8200	16.8200	16.4800	16.4800	-0.423%	8	979	+69.903%
2026-01-08	15.7100	16.5500	15.7100	16.5500	+10.333%	20	977	+69.184%
2026-01-07	15.7000	15.7000	14.5000	15.0000	-6.250%	115	977	+86.667%
2026-01-06	16.0000	16.0000	16.0000	16.0000	+25.392%	6	965	+75.000%
2026-01-02	12.7600	12.7600	12.7600	12.7600	-3.480%	4	959	+119.436%
2025-12-31	13.7000	13.7000	13.2200	13.2200	-4.203%	2	963	+111.800%
2025-12-30	14.0000	14.5000	13.7000	13.8000	+1.471%	24	963	+102.899%
2025-12-23	13.6000	13.6000	13.6000	13.6000	0.000%	1	939	+105.882%
2025-12-18	13.6000	13.6000	13.6000	13.6000	+1.493%	2	939	+105.882%
2025-12-16	13.5900	13.5900	13.4000	13.4000	-7.586%	6	937	+108.955%
2025-12-15	14.5000	14.5000	14.5000	14.5000	+0.138%	2	931	+93.103%
2025-12-12	15.6000	15.6000	14.3000	14.4800	-7.179%	14	929	+93.370%
2025-12-11	15.2500	15.6000	15.1000	15.6000	+10.014%	896	931	+79.487%
2025-12-10	14.1800	14.1800	14.1800	14.1800	+2.457%	1	109	+97.461%
2025-12-05	13.8400	13.8400	13.8400	13.8400	+20.348%	3	109	+102.312%
2025-11-25	11.5000	11.5000	11.5000	11.5000	+18.191%	6	109	+143.478%
2025-11-17	12.2900	12.2900	9.7300	9.7300	-18.917%	22	114	+187.770%
2025-11-13	12.0000	12.0000	12.0000	12.0000	+5.263%	2	114	+133.333%
2025-11-10	11.2000	11.4000	11.2000	11.4000	+2.703%	2	114	+145.614%
2025-10-20	11.1000	11.1000	11.1000	11.1000	-13.213%	3	114	+152.252%
2025-10-10	12.7900	12.7900	12.7900	12.7900	-10.871%	1	111	+118.921%
2025-10-08	14.3500	14.3500	14.3500	14.3500	+11.240%	1	111	+95.122%
2025-09-22	12.7000	12.9000	12.7000	12.9000	+4.878%	29	111	+117.054%
2025-09-17	12.5000	12.5000	12.3000	12.3000	-7.519%	29	129	+127.642%
2025-09-11	13.3000	13.3000	13.3000	13.3000	+15.652%	4	100	+110.526%
2025-09-10	11.5000	11.5000	11.5000	11.5000	+0.877%	1	96	+143.478%
2025-08-20	11.4000	11.4000	11.4000	11.4000	+3.636%	1	97	+145.614%
2025-08-18	11.0000	11.0000	11.0000	11.0000	-0.901%	1	96	+154.545%
2025-08-14	11.1000	11.1000	11.1000	11.1000	-7.423%	1	97	+152.252%
2025-07-28	11.9900	11.9900	11.9900	11.9900	+0.419%	5	96	+133.528%
2025-07-24	10.7000	11.9400	10.7000	11.9400	+25.684%	5	96	+134.506%
2025-06-27	9.5000	9.5000	9.5000	9.5000	+1.064%	4	98	+194.737%
2025-06-24	9.3500	9.4000	9.3500	9.4000	+8.046%	11	98	+197.872%
2025-06-12	8.7000	8.7000	8.7000	8.7000	-13.776%	1	98	+221.839%
2025-05-12	9.5000	10.0900	9.5000	10.0900	+31.039%	15	97	+177.502%
2025-05-02	7.7000	7.7000	7.7000	7.7000	+24.194%	6	110	+263.636%
2025-04-25	6.6000	6.6000	6.2000	6.2000	+14.815%	24	110	+351.613%
2025-04-16	5.4000	5.4000	5.4000	5.4000	-4.594%	20	98	+418.519%
2025-04-15	6.0000	6.0000	5.4500	5.6600	-4.874%	75	78	+394.700%
2025-04-14	5.9500	5.9500	5.9500	5.9500	+1.536%	3	11	+370.588%
2025-04-03	6.2600	6.2600	5.8600	5.8600	-28.970%	9	11	+377.816%
2025-03-31	8.2500	8.2500	8.2500	8.2500	+9.127%	1	19	+239.394%
2025-03-28	7.5600	7.5600	7.5600	7.5600	-16.000%	2	18	+270.370%
2025-03-20	9.0000	9.0000	9.0000	9.0000	-6.250%	1	19	+211.111%
2025-03-19	9.2600	9.6000	9.2600	9.6000	+21.365%	4	18	+191.667%
2025-03-13	8.2100	8.2100	7.9100	7.9100	-13.077%	4	18	+253.982%
2025-03-11	9.4500	9.6500	9.0000	9.1000	-9.453%	4	18	+207.692%
2025-03-10	9.6500	10.0500	9.6500	10.0500	-0.593%	4	14	+178.607%
2025-03-05	10.1100	10.1100	10.1100	10.1100	-12.087%	5	10	+176.954%
2025-02-27	11.5000	11.5000	11.5000	11.5000	-20.139%	2	8	+143.478%
2025-01-30	14.4000	14.4000	14.4000	14.4000	+2.055%	1	7	+94.444%
2025-01-22	14.1100	14.1100	14.1100	14.1100	-4.598%	3	7	+98.441%
2025-01-21	13.9500	14.7900	13.9500	14.7900	0.000%	4	4	+89.317%