Dark

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

Inactive

Sep 21, 2026

21.50-8.898%(-2.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	21.5000	21.5000	21.5000	21.5000	-8.898%	2	869	0.000%
2026-09-11	23.6000	23.6000	23.6000	23.6000	-10.775%	1	869	-8.898%
2026-09-08	26.4500	26.4500	26.4500	26.4500	-3.993%	3	870	-18.715%
2026-09-04	27.5500	27.5500	27.5500	27.5500	-9.076%	1	870	-21.960%
2026-08-26	30.8600	31.2000	30.3000	30.3000	+0.664%	4	870	-29.043%
2026-08-20	30.1000	30.3000	30.1000	30.1000	-3.649%	1,110	870	-28.571%
2026-08-13	31.3300	31.3300	31.2400	31.2400	+5.044%	5	1,032	-31.178%
2026-08-12	29.7400	29.7400	29.7400	29.7400	-1.848%	1	1,030	-27.707%
2026-08-11	30.1600	30.3000	30.1600	30.3000	+5.944%	6	1,030	-29.043%
2026-08-06	28.7200	28.7800	28.6000	28.6000	+2.143%	8	1,030	-24.825%
2026-08-04	28.0000	28.0000	28.0000	28.0000	-0.356%	1	1,030	-23.214%
2026-07-28	28.1000	28.1000	28.1000	28.1000	+12.535%	2	1,030	-23.488%
2026-06-29	24.9700	24.9700	24.9700	24.9700	+12.986%	1	1,030	-13.897%
2026-06-23	22.1000	22.1000	22.1000	22.1000	+5.238%	5	1,031	-2.715%
2026-06-17	21.0000	21.0000	21.0000	21.0000	-16.501%	1	1,031	+2.381%
2026-06-15	25.1500	25.1500	25.1500	25.1500	+19.194%	1	1,031	-14.513%
2026-06-11	21.1000	21.1000	21.1000	21.1000	-5.804%	6	1,031	+1.896%
2026-06-10	22.4000	22.4000	22.4000	22.4000	+2.752%	1	1,025	-4.018%
2026-06-08	21.8000	21.8000	21.8000	21.8000	-3.111%	1	1,025	-1.376%
2026-06-02	22.5000	22.5000	22.5000	22.5000	-5.462%	1	1,025	-4.444%
2026-05-29	22.5000	23.8000	22.5000	23.8000	+12.796%	2	1,025	-9.664%
2026-05-27	21.1000	21.2000	20.9000	21.1000	-1.171%	36	1,026	+1.896%
2026-05-26	21.2000	21.3500	21.2000	21.3500	+3.641%	25	1,026	+0.703%
2026-05-22	20.1300	21.0000	20.1300	20.6000	+22.765%	7	1,026	+4.369%
2026-05-15	16.7800	16.7800	16.7800	16.7800	-14.952%	3	1,026	+28.129%
2026-05-06	20.2000	20.2000	19.7300	19.7300	+9.611%	8	1,030	+8.971%
2026-04-30	17.6000	18.0000	17.6000	18.0000	-1.262%	70	1,023	+19.444%
2026-04-27	18.2300	18.2300	18.2300	18.2300	+0.718%	1	1,023	+17.937%
2026-04-24	18.1000	18.1000	16.5000	18.1000	+4.624%	5	1,023	+18.785%
2026-04-22	18.6300	18.6300	17.3000	17.3000	-9.661%	2	1,018	+24.277%
2026-04-17	19.9900	19.9900	19.1500	19.1500	+5.220%	24	1,019	+12.272%
2026-04-16	18.2000	18.2000	18.2000	18.2000	+9.639%	4	1,027	+18.132%
2026-04-15	16.6000	16.6000	16.6000	16.6000	-1.190%	1	1,027	+29.518%
2026-04-14	16.8000	16.8000	16.8000	16.8000	+10.891%	3	1,027	+27.976%
2026-04-13	15.1500	15.1500	15.1500	15.1500	+0.331%	2	1,024	+41.914%
2026-04-10	16.7000	16.7000	15.1000	15.1000	-9.527%	6	1,024	+42.384%
2026-04-09	16.5900	16.6900	16.5900	16.6900	+6.987%	23	1,024	+28.820%
2026-04-08	15.9000	15.9000	15.6000	15.6000	+13.043%	2	1,016	+37.821%
2026-04-07	13.8000	13.8000	13.8000	13.8000	0.000%	1	1,016	+55.797%
2026-04-06	13.8000	13.8000	13.8000	13.8000	-1.429%	1	1,016	+55.797%
2026-04-02	14.0000	14.0000	14.0000	14.0000	+0.719%	1	1,016	+53.571%
2026-04-01	14.0000	14.0000	13.9000	13.9000	+15.833%	5	1,016	+54.676%
2026-03-31	12.0000	12.0000	12.0000	12.0000	-1.639%	1	1,012	+79.167%
2026-03-30	12.2000	12.2000	12.2000	12.2000	-15.862%	1	1,012	+76.230%
2026-03-25	13.8000	14.5000	13.8000	14.5000	-1.024%	8	1,012	+48.276%
2026-03-23	14.5000	14.6500	14.5000	14.6500	+10.316%	2	1,006	+46.758%
2026-03-20	13.3100	13.3100	13.2800	13.2800	-5.346%	20	1,006	+61.898%
2026-03-19	14.3500	14.4200	14.0300	14.0300	-0.848%	21	1,006	+53.243%
2026-03-18	14.1500	14.1500	14.1500	14.1500	-5.224%	16	1,005	+51.943%
2026-03-16	15.0000	15.0000	14.9300	14.9300	+0.269%	2	989	+44.005%
2026-03-13	14.8900	14.8900	14.8900	14.8900	-0.401%	1	988	+44.392%
2026-03-12	15.9100	16.0000	14.9500	14.9500	-12.059%	3	988	+43.813%
2026-03-06	17.0000	17.0000	17.0000	17.0000	-19.431%	1	990	+26.471%
2026-02-27	21.1000	21.1000	21.1000	21.1000	+2.080%	3	990	+1.896%
2026-02-25	20.6700	20.6700	20.6700	20.6700	-1.148%	2	990	+4.015%
2026-02-24	20.9100	20.9100	20.9100	20.9100	+7.231%	1	990	+2.822%
2026-02-23	19.5100	19.5100	19.5000	19.5000	-2.500%	31	991	+10.256%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-2.534%	1	991	+7.500%
2026-02-18	21.0000	21.2000	20.5200	20.5200	+1.584%	12	991	+4.776%
2026-02-17	20.2000	20.2000	20.2000	20.2000	+1.000%	1	991	+6.436%
2026-02-10	19.5500	20.0000	19.5500	20.0000	+1.010%	3	1,006	+7.500%
2026-02-09	20.0000	20.0000	19.8000	19.8000	+11.864%	3	1,006	+8.586%
2026-02-05	18.5000	18.5000	17.7000	17.7000	+12.025%	32	1,006	+21.469%
2026-01-30	15.8000	15.8000	15.8000	15.8000	-6.509%	1	991	+36.076%
2026-01-29	16.9000	16.9000	16.9000	16.9000	+0.595%	1	990	+27.219%
2026-01-28	16.8000	16.8000	16.8000	16.8000	-3.725%	2	989	+27.976%
2026-01-20	17.4500	17.4500	17.4500	17.4500	-0.286%	1	987	+23.209%
2026-01-16	17.5000	17.5000	17.5000	17.5000	-4.891%	11	978	+22.857%
2026-01-15	18.4000	18.4000	18.4000	18.4000	+10.843%	1	978	+16.848%
2026-01-13	16.6000	16.6000	16.6000	16.6000	-2.353%	17	979	+29.518%
2026-01-12	16.1900	17.0000	16.1900	17.0000	+3.155%	3	979	+26.471%
2026-01-09	16.8200	16.8200	16.4800	16.4800	-0.423%	8	979	+30.461%
2026-01-08	15.7100	16.5500	15.7100	16.5500	+10.333%	20	977	+29.909%
2026-01-07	15.7000	15.7000	14.5000	15.0000	-6.250%	115	977	+43.333%
2026-01-06	16.0000	16.0000	16.0000	16.0000	+25.392%	6	965	+34.375%
2026-01-02	12.7600	12.7600	12.7600	12.7600	-3.480%	4	959	+68.495%
2025-12-31	13.7000	13.7000	13.2200	13.2200	-4.203%	2	963	+62.632%
2025-12-30	14.0000	14.5000	13.7000	13.8000	+1.471%	24	963	+55.797%
2025-12-23	13.6000	13.6000	13.6000	13.6000	0.000%	1	939	+58.088%
2025-12-18	13.6000	13.6000	13.6000	13.6000	+1.493%	2	939	+58.088%
2025-12-16	13.5900	13.5900	13.4000	13.4000	-7.586%	6	937	+60.448%
2025-12-15	14.5000	14.5000	14.5000	14.5000	+0.138%	2	931	+48.276%
2025-12-12	15.6000	15.6000	14.3000	14.4800	-7.179%	14	929	+48.481%
2025-12-11	15.2500	15.6000	15.1000	15.6000	+10.014%	896	931	+37.821%
2025-12-10	14.1800	14.1800	14.1800	14.1800	+2.457%	1	109	+51.622%
2025-12-05	13.8400	13.8400	13.8400	13.8400	+20.348%	3	109	+55.347%
2025-11-25	11.5000	11.5000	11.5000	11.5000	+18.191%	6	109	+86.957%
2025-11-17	12.2900	12.2900	9.7300	9.7300	-18.917%	22	114	+120.966%
2025-11-13	12.0000	12.0000	12.0000	12.0000	+5.263%	2	114	+79.167%
2025-11-10	11.2000	11.4000	11.2000	11.4000	+2.703%	2	114	+88.596%
2025-10-20	11.1000	11.1000	11.1000	11.1000	-13.213%	3	114	+93.694%
2025-10-10	12.7900	12.7900	12.7900	12.7900	-10.871%	1	111	+68.100%
2025-10-08	14.3500	14.3500	14.3500	14.3500	+11.240%	1	111	+49.826%
2025-09-22	12.7000	12.9000	12.7000	12.9000	+4.878%	29	111	+66.667%
2025-09-17	12.5000	12.5000	12.3000	12.3000	-7.519%	29	129	+74.797%
2025-09-11	13.3000	13.3000	13.3000	13.3000	+15.652%	4	100	+61.654%
2025-09-10	11.5000	11.5000	11.5000	11.5000	+0.877%	1	96	+86.957%
2025-08-20	11.4000	11.4000	11.4000	11.4000	+3.636%	1	97	+88.596%
2025-08-18	11.0000	11.0000	11.0000	11.0000	-0.901%	1	96	+95.455%
2025-08-14	11.1000	11.1000	11.1000	11.1000	-7.423%	1	97	+93.694%
2025-07-28	11.9900	11.9900	11.9900	11.9900	+0.419%	5	96	+79.316%
2025-07-24	10.7000	11.9400	10.7000	11.9400	+25.684%	5	96	+80.067%
2025-06-27	9.5000	9.5000	9.5000	9.5000	+1.064%	4	98	+126.316%
2025-06-24	9.3500	9.4000	9.3500	9.4000	+8.046%	11	98	+128.723%
2025-06-12	8.7000	8.7000	8.7000	8.7000	-13.776%	1	98	+147.126%
2025-05-12	9.5000	10.0900	9.5000	10.0900	+31.039%	15	97	+113.082%
2025-05-02	7.7000	7.7000	7.7000	7.7000	+24.194%	6	110	+179.221%
2025-04-25	6.6000	6.6000	6.2000	6.2000	+14.815%	24	110	+246.774%
2025-04-16	5.4000	5.4000	5.4000	5.4000	-4.594%	20	98	+298.148%
2025-04-15	6.0000	6.0000	5.4500	5.6600	-4.874%	75	78	+279.859%
2025-04-14	5.9500	5.9500	5.9500	5.9500	+1.536%	3	11	+261.345%
2025-04-03	6.2600	6.2600	5.8600	5.8600	-28.970%	9	11	+266.894%
2025-03-31	8.2500	8.2500	8.2500	8.2500	+9.127%	1	19	+160.606%
2025-03-28	7.5600	7.5600	7.5600	7.5600	-16.000%	2	18	+184.392%
2025-03-20	9.0000	9.0000	9.0000	9.0000	-6.250%	1	19	+138.889%
2025-03-19	9.2600	9.6000	9.2600	9.6000	+21.365%	4	18	+123.958%
2025-03-13	8.2100	8.2100	7.9100	7.9100	-13.077%	4	18	+171.808%
2025-03-11	9.4500	9.6500	9.0000	9.1000	-9.453%	4	18	+136.264%
2025-03-10	9.6500	10.0500	9.6500	10.0500	-0.593%	4	14	+113.930%
2025-03-05	10.1100	10.1100	10.1100	10.1100	-12.087%	5	10	+112.661%
2025-02-27	11.5000	11.5000	11.5000	11.5000	-20.139%	2	8	+86.957%
2025-01-30	14.4000	14.4000	14.4000	14.4000	+2.055%	1	7	+49.306%
2025-01-22	14.1100	14.1100	14.1100	14.1100	-4.598%	3	7	+52.374%
2025-01-21	13.9500	14.7900	13.9500	14.7900	0.000%	4	4	+45.368%