Dark

RSP20270115C200
RSP Jan 15 2027 200.00 Call (RSP270115C00200000)
option OPRA

EOD

Oct 1, 2026

13.65-6.507%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.6500	13.6500	13.6500	13.6500	-6.507%	1	384	0.000%
2026-09-28	14.6000	14.6000	14.6000	14.6000	-7.595%	3	383	-6.507%
2026-09-24	15.8000	15.8000	15.8000	15.8000	-8.565%	1	384	-13.608%
2026-09-22	17.2500	17.4000	17.2500	17.2800	-0.116%	5	388	-21.007%
2026-09-18	17.3000	17.3000	17.3000	17.3000	-1.030%	1	384	-21.098%
2026-09-17	18.0500	18.0500	17.4800	17.4800	-9.757%	4	383	-21.911%
2026-09-14	19.5500	19.5500	19.3700	19.3700	+5.272%	2	386	-29.530%
2026-09-10	18.4000	18.4000	18.4000	18.4000	-23.077%	2	386	-25.815%
2026-09-03	23.9200	23.9200	23.9200	23.9200	+0.504%	1	386	-42.935%
2026-08-31	23.8800	23.8800	23.8000	23.8000	-10.189%	8	386	-42.647%
2026-08-27	26.5000	26.5000	26.5000	26.5000	+0.760%	2	386	-48.491%
2026-08-26	26.5800	26.6500	26.3000	26.3000	+2.215%	9	388	-48.099%
2026-08-20	26.2000	26.9000	25.7300	25.7300	+0.234%	36	399	-46.949%
2026-08-18	25.6700	25.6700	25.6700	25.6700	-4.216%	1	382	-46.825%
2026-08-13	26.8000	26.8000	26.8000	26.8000	+10.744%	5	381	-49.067%
2026-08-07	24.2100	24.2100	24.2000	24.2000	+16.570%	2	381	-43.595%
2026-07-31	20.7500	20.7600	20.7300	20.7600	+0.290%	3	383	-34.249%
2026-07-30	20.7300	20.7300	20.7000	20.7000	-5.133%	70	384	-34.058%
2026-07-27	21.8200	21.8200	21.8200	21.8200	+11.897%	3	371	-37.443%
2026-07-23	19.5000	19.5000	19.5000	19.5000	-8.365%	1	374	-30.000%
2026-07-16	21.5200	21.5200	21.2800	21.2800	+3.301%	2	376	-35.855%
2026-07-14	20.5800	20.6000	20.5800	20.6000	-4.364%	3	378	-33.738%
2026-07-10	21.5400	21.5400	21.5400	21.5400	-4.267%	1	378	-36.630%
2026-07-07	22.5000	22.5000	22.5000	22.5000	+2.740%	1	382	-39.333%
2026-07-06	21.9100	21.9100	21.9000	21.9000	-0.680%	7	383	-37.671%
2026-07-02	22.0500	22.0500	22.0500	22.0500	+5.000%	5	381	-38.095%
2026-06-30	20.6700	21.0000	20.6700	21.0000	-1.408%	9	381	-35.000%
2026-06-29	21.3000	21.3000	21.3000	21.3000	+1.429%	7	383	-35.915%
2026-06-26	21.0000	21.0000	21.0000	21.0000	+4.478%	6	390	-35.000%
2026-06-25	21.0000	21.8500	20.1000	20.1000	+3.608%	3	390	-32.090%
2026-06-24	19.8000	19.8000	19.3500	19.4000	+4.077%	15	388	-29.639%
2026-06-23	18.6400	18.6400	18.6400	18.6400	+0.757%	3	380	-26.770%
2026-06-22	18.5000	18.5000	18.5000	18.5000	-8.506%	10	378	-26.216%
2026-06-17	20.3000	20.3000	20.2200	20.2200	-6.820%	10	433	-32.493%
2026-06-15	21.7000	21.7000	21.7000	21.7000	+7.426%	109	433	-37.097%
2026-06-12	19.0000	20.6900	19.0000	20.2000	+8.661%	122	433	-32.426%
2026-06-11	17.7300	18.5900	17.0000	18.5900	+3.278%	34	433	-26.573%
2026-06-10	18.0000	18.0000	18.0000	18.0000	+6.509%	15	436	-24.167%
2026-06-09	18.0000	18.0000	16.9000	16.9000	-2.537%	3	436	-19.231%
2026-06-08	17.3400	17.3400	17.3400	17.3400	-2.584%	5	439	-21.280%
2026-06-05	18.9300	18.9300	17.8000	17.8000	-9.184%	31	434	-23.315%
2026-06-04	19.6000	19.6000	19.6000	19.6000	+3.979%	1	408	-30.357%
2026-06-03	18.8500	18.8500	18.8500	18.8500	-1.515%	10	413	-27.586%
2026-06-02	19.1000	19.1400	19.1000	19.1400	+1.216%	14	404	-28.683%
2026-06-01	18.9000	18.9100	18.9000	18.9100	+5.642%	25	391	-27.816%
2026-05-28	17.6000	18.0000	17.6000	17.9000	+3.768%	43	391	-23.743%
2026-05-27	17.2500	17.2500	17.2500	17.2500	-2.542%	1	373	-20.870%
2026-05-26	17.7000	17.7000	17.7000	17.7000	+3.812%	2	373	-22.881%
2026-05-22	16.4100	17.0500	16.0000	17.0500	+10.000%	13	372	-19.941%
2026-05-21	14.7000	15.5000	14.7000	15.5000	+13.139%	3	381	-11.935%
2026-05-15	14.1000	14.1000	13.7000	13.7000	-12.179%	30	381	-0.365%
2026-05-14	15.6000	15.6000	15.6000	15.6000	-1.266%	100	379	-12.500%
2026-05-11	15.8000	15.8000	15.8000	15.8000	+1.935%	10	281	-13.608%
2026-05-08	15.6800	15.8900	15.5000	15.5000	-7.297%	15	281	-11.935%
2026-05-06	16.7200	16.7200	16.7200	16.7200	+11.615%	1	293	-18.361%
2026-05-04	14.3300	14.9800	14.3300	14.9800	-3.604%	2	293	-8.879%
2026-05-01	15.5400	15.5400	15.5400	15.5400	+8.595%	1	292	-12.162%
2026-04-29	14.3100	14.3100	14.3100	14.3100	+2.214%	1	292	-4.612%
2026-04-28	14.0000	14.0000	14.0000	14.0000	-6.292%	1	291	-2.500%
2026-04-24	14.9400	14.9400	14.9400	14.9400	-2.353%	5	291	-8.635%
2026-04-23	15.0800	15.3000	15.0800	15.3000	-3.409%	19	291	-10.784%
2026-04-20	16.2000	16.2000	15.8400	15.8400	+11.549%	4	273	-13.826%
2026-04-16	14.2000	14.2000	14.2000	14.2000	+6.928%	1	277	-3.873%
2026-04-15	13.2800	13.2800	13.2800	13.2800	-1.630%	2	278	+2.786%
2026-04-14	14.0400	14.0400	13.5000	13.5000	+3.211%	11	280	+1.111%
2026-04-08	12.9900	13.0800	12.9900	13.0800	+19.671%	9	281	+4.358%
2026-04-01	9.5000	10.9300	9.5000	10.9300	+15.053%	3	273	+24.886%
2026-03-31	9.5000	9.5000	9.5000	9.5000	-5.000%	1	271	+43.684%
2026-03-27	10.2200	10.2200	10.0000	10.0000	-9.008%	3	271	+36.500%
2026-03-26	11.3000	11.3000	10.9900	10.9900	-6.068%	2	271	+24.204%
2026-03-24	10.4000	11.7000	9.9500	11.7000	+7.143%	15	272	+16.667%
2026-03-23	11.0000	11.9300	10.9200	10.9200	+4.000%	20	273	+25.000%
2026-03-20	10.5000	10.5000	10.5000	10.5000	-4.545%	3	265	+30.000%
2026-03-19	11.0000	11.0000	11.0000	11.0000	-13.725%	26	267	+24.091%
2026-03-17	12.5500	12.7500	12.5000	12.7500	+6.073%	6	292	+7.059%
2026-03-16	12.1300	12.1300	12.0200	12.0200	-8.524%	2	298	+13.561%
2026-03-11	13.1400	13.1400	13.1400	13.1400	+5.120%	5	321	+3.881%
2026-03-10	12.5000	12.5000	12.5000	12.5000	0.000%	1	319	+9.200%
2026-03-09	12.5500	12.5500	11.8600	12.5000	-11.410%	10	318	+9.200%
2026-03-06	12.9000	14.1100	12.9000	14.1100	-5.933%	28	316	-3.260%
2026-03-05	14.4600	15.0000	14.4600	15.0000	-6.600%	76	315	-9.000%
2026-03-03	16.0700	16.0700	16.0600	16.0600	-13.189%	25	275	-15.006%
2026-03-02	17.8000	18.5000	17.8000	18.5000	+3.933%	3	291	-26.216%
2026-02-27	15.5000	19.1000	15.5000	17.8000	-1.657%	77	290	-23.315%
2026-02-26	16.1500	18.1000	16.1300	18.1000	+3.429%	7	274	-24.586%
2026-02-25	17.5000	17.5000	17.5000	17.5000	+4.790%	1	274	-22.000%
2026-02-24	17.1500	17.1500	16.7000	16.7000	+0.180%	2	274	-18.263%
2026-02-18	16.6700	16.6700	16.6700	16.6700	+2.207%	5	272	-18.116%
2026-02-17	16.3100	16.3100	16.3100	16.3100	-5.668%	2	272	-16.309%
2026-02-13	17.2000	17.2900	17.2000	17.2900	+13.675%	4	276	-21.053%
2026-02-12	18.1000	18.1000	15.2100	15.2100	-11.208%	20	276	-10.256%
2026-02-11	17.1400	17.2500	17.1300	17.1300	+5.092%	9	326	-20.315%
2026-02-09	16.3000	16.3000	16.3000	16.3000	+0.308%	1	326	-16.258%
2026-02-06	16.0400	16.2500	16.0400	16.2500	+8.333%	11	326	-16.000%
2026-02-05	15.0000	15.0000	15.0000	15.0000	-4.459%	2	315	-9.000%
2026-02-04	15.0000	15.7000	15.0000	15.7000	+15.441%	13	315	-13.057%
2026-02-02	13.6000	13.6000	13.6000	13.6000	-0.439%	89	316	+0.368%
2026-01-29	15.0000	15.0000	13.6600	13.6600	-2.914%	19	227	-0.073%
2026-01-28	14.0700	14.0700	14.0700	14.0700	+0.500%	20	215	-2.985%
2026-01-27	14.0000	14.0000	14.0000	14.0000	-3.448%	7	228	-2.500%
2026-01-26	14.1300	14.5000	14.1300	14.5000	+4.317%	4	228	-5.862%
2026-01-23	13.9000	13.9000	13.9000	13.9000	-6.836%	3	225	-1.799%
2026-01-22	15.0000	15.0000	14.4000	14.9200	-0.533%	15	222	-8.512%
2026-01-21	13.7000	15.0000	13.7000	15.0000	+18.577%	13	222	-9.000%
2026-01-20	14.1000	14.4000	12.5000	12.6500	-12.759%	44	211	+7.905%
2026-01-16	14.7500	14.7500	14.5000	14.5000	-3.974%	2	177	-5.862%
2026-01-15	14.1000	15.1000	14.1000	15.1000	+9.262%	8	177	-9.603%
2026-01-14	13.8200	13.8200	13.8200	13.8200	+2.370%	1	178	-1.230%
2026-01-13	13.5000	13.5000	13.5000	13.5000	-0.369%	5	178	+1.111%
2026-01-09	14.5000	14.6000	12.4000	13.5500	+11.066%	20	173	+0.738%
2026-01-07	12.5000	12.6000	11.9000	12.2000	-2.400%	32	160	+11.885%
2026-01-06	12.0800	12.5000	12.0800	12.5000	+9.649%	14	155	+9.200%
2026-01-05	11.4000	11.4000	11.4000	11.4000	+15.619%	1	153	+19.737%
2026-01-02	9.8600	9.8600	9.8600	9.8600	-14.261%	5	153	+38.438%
2025-12-30	11.5000	11.5000	11.5000	11.5000	+16.162%	14	153	+18.696%
2025-12-29	11.6500	11.6500	9.9000	9.9000	-10.650%	20	153	+37.879%
2025-12-23	11.0800	11.0800	11.0800	11.0800	+0.727%	5	138	+23.195%
2025-12-19	11.0000	11.0000	11.0000	11.0000	+4.762%	1	133	+24.091%
2025-12-17	10.5000	10.5000	10.5000	10.5000	-4.110%	1	134	+30.000%
2025-12-16	11.2000	11.2000	10.9500	10.9500	+9.500%	3	133	+24.658%
2025-11-28	10.0000	10.0000	10.0000	10.0000	+6.383%	3	131	+36.500%
2025-11-26	9.9000	9.9000	9.4000	9.4000	+17.500%	2	130	+45.213%
2025-11-24	8.0000	8.0000	8.0000	8.0000	+11.111%	4	130	+70.625%
2025-11-21	7.2000	7.2000	7.2000	7.2000	+6.038%	2	128	+89.583%
2025-11-20	7.0000	7.0000	6.7900	6.7900	-17.195%	5	128	+101.031%
2025-11-17	8.2000	8.2000	8.2000	8.2000	-3.529%	2	127	+66.463%
2025-11-14	8.5000	8.5000	8.5000	8.5000	-7.609%	1	127	+60.588%
2025-11-11	9.2000	9.2000	9.2000	9.2000	+1.099%	1	128	+48.370%
2025-11-10	9.1000	9.1000	9.1000	9.1000	+2.825%	1	128	+50.000%
2025-11-07	8.1800	8.8500	8.1800	8.8500	-2.747%	2	129	+54.237%
2025-10-31	9.1800	9.1800	9.1000	9.1000	-10.784%	6	129	+50.000%
2025-10-20	10.2000	10.2000	10.2000	10.2000	-2.857%	3	123	+33.824%
2025-10-14	10.0000	10.5000	10.0000	10.5000	+5.210%	2	123	+30.000%
2025-10-13	9.9800	9.9800	9.9800	9.9800	-14.774%	1	122	+36.774%
2025-10-08	11.7100	11.7100	11.7100	11.7100	-2.741%	1	122	+16.567%
2025-10-07	12.0400	12.0400	12.0400	12.0400	+0.333%	3	122	+13.372%
2025-10-06	12.0000	12.0000	12.0000	12.0000	+5.914%	20	122	+13.750%
2025-10-02	11.3300	11.3300	11.3300	11.3300	+4.907%	4	122	+20.477%
2025-09-11	10.7000	10.8000	10.7000	10.8000	+12.500%	17	122	+26.389%
2025-09-03	9.6000	9.6000	9.6000	9.6000	-2.041%	62	118	+42.188%
2025-08-25	9.9600	9.9600	9.8000	9.8000	+24.051%	4	60	+39.286%
2025-07-21	7.9000	7.9000	7.9000	7.9000	+2.999%	30	56	+72.785%
2025-07-16	7.6700	7.6700	7.6700	7.6700	-9.765%	1	56	+77.966%
2025-07-15	8.5000	8.5000	8.5000	8.5000	-5.240%	30	57	+60.588%
2025-07-11	8.5900	8.9700	8.5900	8.9700	-0.333%	2	27	+52.174%
2025-07-03	9.0000	9.0000	9.0000	9.0000	+5.882%	1	27	+51.667%
2025-07-02	8.8200	8.8200	8.5000	8.5000	+15.962%	5	27	+60.588%
2025-06-30	7.3300	7.3300	7.3300	7.3300	-2.267%	1	24	+86.221%
2025-06-27	7.5000	7.5000	7.5000	7.5000	+17.188%	7	23	+82.000%
2025-06-26	6.4000	6.4000	6.4000	6.4000	-8.962%	3	27	+113.281%
2025-06-03	7.0300	7.0300	7.0300	7.0300	-15.505%	1	27	+94.168%
2025-05-20	8.3200	8.3200	8.3200	8.3200	+13.973%	5	28	+64.063%
2025-05-14	8.0000	8.0000	7.2100	7.3000	-8.750%	9	26	+86.986%
2025-05-12	8.0000	8.0000	8.0000	8.0000	+27.592%	1	18	+70.625%
2025-05-07	6.2700	6.2700	6.2700	6.2700	+6.814%	1	18	+117.703%
2025-05-02	5.8700	5.8700	5.8700	5.8700	+42.822%	2	18	+132.538%
2025-04-17	4.1100	4.1100	4.1100	4.1100	+24.545%	1	18	+232.117%
2025-04-10	3.3000	3.3000	3.3000	3.3000	+24.528%	1	18	+313.636%
2025-04-09	2.6500	2.6500	2.6500	2.6500	-11.074%	6	18	+415.094%
2025-04-08	2.9800	2.9800	2.9800	2.9800	-50.333%	1	18	+358.054%
2025-03-13	6.0000	6.0000	6.0000	6.0000	-45.455%	6	17	+127.500%
2025-03-04	11.0000	11.0000	11.0000	11.0000	+5.263%	2	19	+24.091%
2025-01-15	10.4300	10.4700	10.2900	10.4500	-23.162%	17	19	+30.622%
2024-12-05	14.9600	14.9600	13.6000	13.6000	-13.760%	5	7	+0.368%
2024-12-02	15.7300	15.7700	15.7300	15.7700	+17.951%	3	8	-13.443%
2024-11-06	13.3800	13.3800	13.3700	13.3700	+37.551%	5	5	+2.094%
2024-10-03	9.7200	9.7200	9.7200	9.7200	0.000%	5	5	+40.432%