Dark

RSP20270115C205
RSP Jan 15 2027 205.00 Call (RSP270115C00205000)
option OPRA

EOD

Oct 1, 2026

10.27+6.425%(+0.62)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.4000	10.2700	9.3900	10.2700	+6.425%	19	1,546	0.000%
2026-09-30	9.6500	9.6500	9.6500	9.6500	-12.273%	1	1,530	+6.425%
2026-09-29	11.3000	11.3000	10.2000	11.0000	+0.640%	14	1,529	-6.636%
2026-09-28	11.1200	11.1200	10.3000	10.9300	-4.957%	11	1,515	-6.038%
2026-09-24	11.5000	12.4000	11.5000	11.5000	-9.019%	20	1,511	-10.696%
2026-09-23	12.6500	12.6500	12.6400	12.6400	-6.509%	4	1,515	-18.750%
2026-09-22	13.5200	13.5200	13.5200	13.5200	-0.442%	1	1,516	-24.038%
2026-09-21	13.2000	13.5800	13.0000	13.5800	+11.770%	26	1,515	-24.374%
2026-09-18	12.4000	12.4000	12.1500	12.1500	-15.625%	9	1,503	-15.473%
2026-09-17	14.0000	14.4000	13.9300	14.4000	+11.628%	7	1,495	-28.681%
2026-09-16	14.1000	14.1000	12.1300	12.9000	-16.505%	133	1,502	-20.388%
2026-09-14	15.0000	15.4500	15.0000	15.4500	+1.645%	11	1,505	-33.528%
2026-09-11	15.0200	16.1000	14.8200	15.2000	+5.190%	13	1,504	-32.434%
2026-09-10	14.7200	16.0000	14.4500	14.4500	-21.467%	21	1,496	-28.927%
2026-09-04	18.5000	18.6000	18.1500	18.4000	-4.663%	12	1,469	-44.185%
2026-09-03	18.4700	19.4300	18.4700	19.3000	+1.312%	12	1,469	-46.788%
2026-09-02	18.9000	19.0500	18.7100	19.0500	-4.030%	11	1,460	-46.089%
2026-08-31	19.8500	19.8500	19.8500	19.8500	-6.235%	1	1,450	-48.262%
2026-08-28	20.9200	22.3000	20.8900	21.1700	-1.259%	30	1,451	-51.488%
2026-08-27	22.6000	22.6000	21.4400	21.4400	-4.711%	15	1,434	-52.099%
2026-08-26	22.5000	22.5000	22.5000	22.5000	+3.448%	10	1,424	-54.356%
2026-08-25	22.6000	22.6000	21.3900	21.7500	-3.761%	73	1,414	-52.782%
2026-08-24	21.8900	22.6000	21.5600	22.6000	-3.004%	72	1,356	-54.558%
2026-08-21	22.1200	23.3000	21.9800	23.3000	+8.473%	62	1,291	-55.923%
2026-08-20	21.5900	22.0000	21.4300	21.4800	-8.087%	34	1,251	-52.188%
2026-08-19	22.6000	23.3700	22.6000	23.3700	+8.194%	7	1,241	-56.055%
2026-08-18	21.6000	21.6000	21.6000	21.6000	-2.659%	2	1,245	-52.454%
2026-08-17	22.2500	22.2500	22.1900	22.1900	-8.683%	4	1,245	-53.718%
2026-08-14	23.3000	24.3000	23.3000	24.3000	+5.652%	16	1,243	-57.737%
2026-08-13	22.6700	23.0000	22.6700	23.0000	+6.531%	5	1,227	-55.348%
2026-08-12	21.5900	21.5900	21.5900	21.5900	-0.046%	1	1,227	-52.432%
2026-08-07	21.6000	21.6000	21.6000	21.6000	+8.543%	1	1,227	-52.454%
2026-08-04	19.5600	19.9000	19.5600	19.9000	+11.173%	2	1,228	-48.392%
2026-07-30	17.9000	17.9000	17.9000	17.9000	-8.767%	1	1,229	-42.626%
2026-07-29	19.6200	19.6200	19.6200	19.6200	+23.785%	1	1,230	-47.655%
2026-07-21	15.8500	15.8500	15.8500	15.8500	-2.761%	5	1,230	-35.205%
2026-07-16	17.1400	17.4000	16.3000	16.3000	-6.857%	23	1,234	-36.994%
2026-07-13	18.1000	18.1000	17.5000	17.5000	-5.149%	14	1,238	-41.314%
2026-07-07	18.4500	18.4500	18.4500	18.4500	+2.216%	28	1,263	-44.336%
2026-07-06	17.6600	18.0800	17.6600	18.0500	-0.824%	6	1,264	-43.102%
2026-06-25	18.2000	18.2000	18.2000	18.2000	+22.148%	1	1,261	-43.571%
2026-06-24	16.7100	16.7100	14.9000	14.9000	-1.974%	21	1,262	-31.074%
2026-06-22	15.2000	15.2000	15.2000	15.2000	+1.536%	10	1,255	-32.434%
2026-06-18	15.2400	15.2400	14.9700	14.9700	-11.941%	10	1,244	-31.396%
2026-06-17	17.0000	17.0000	17.0000	17.0000	-3.189%	1	1,244	-39.588%
2026-06-15	17.5600	17.5600	17.5600	17.5600	+14.026%	3	1,244	-41.515%
2026-06-12	15.4000	15.4000	15.4000	15.4000	-0.837%	1	1,244	-33.312%
2026-06-11	15.5300	15.5300	15.5300	15.5300	+13.523%	5	1,244	-33.870%
2026-06-09	13.0900	13.6800	13.0900	13.6800	-4.336%	4	1,240	-24.927%
2026-06-08	15.1300	15.1300	14.3000	14.3000	-8.975%	49	1,237	-28.182%
2026-06-04	15.8500	15.8500	14.8500	15.7100	+4.594%	9	1,191	-34.628%
2026-05-29	14.8500	15.2000	14.8500	15.0200	+5.552%	12	1,192	-31.625%
2026-05-28	14.2300	14.2300	14.2300	14.2300	-2.534%	2	1,201	-27.829%
2026-05-27	14.6000	14.6000	14.6000	14.6000	+2.745%	5	1,199	-29.658%
2026-05-26	13.7000	14.2100	13.7000	14.2100	+23.565%	4	1,200	-27.727%
2026-05-22	11.5000	11.5000	11.5000	11.5000	+5.505%	1	1,202	-10.696%
2026-05-20	10.3000	10.9000	10.3000	10.9000	+5.314%	163	1,203	-5.780%
2026-05-19	10.6000	10.6000	10.3500	10.3500	-7.008%	7	1,247	-0.773%
2026-05-18	10.8200	11.1300	10.8200	11.1300	-7.635%	3	1,247	-7.727%
2026-05-14	12.2500	12.4200	12.0500	12.0500	-3.600%	26	1,247	-14.772%
2026-05-11	12.5000	12.5000	12.5000	12.5000	0.000%	70	1,234	-17.840%
2026-05-08	12.0900	12.5000	12.0900	12.5000	+0.806%	13	1,252	-17.840%
2026-05-07	12.4000	12.4000	12.4000	12.4000	-8.148%	2	1,251	-17.177%
2026-05-06	13.0000	13.6600	13.0000	13.5000	+17.391%	149	1,251	-23.926%
2026-05-04	11.7500	11.7500	11.5000	11.5000	-4.406%	2	1,191	-10.696%
2026-05-01	12.0300	12.0300	12.0300	12.0300	+0.923%	3	1,187	-14.630%
2026-04-30	11.1000	11.9200	11.1000	11.9200	+8.364%	10	1,187	-13.842%
2026-04-28	10.8000	11.0000	10.8000	11.0000	-9.836%	205	1,185	-6.636%
2026-04-23	12.2000	12.2000	12.2000	12.2000	-3.937%	45	1,190	-15.820%
2026-04-22	12.7000	12.7000	12.7000	12.7000	-3.053%	23	1,146	-19.134%
2026-04-21	13.1000	13.1000	13.1000	13.1000	-0.380%	10	1,123	-21.603%
2026-04-20	13.1500	13.1500	13.1500	13.1500	+18.468%	2	1,123	-21.901%
2026-04-15	10.2100	11.1000	10.2100	11.1000	+7.767%	2	1,121	-7.477%
2026-04-14	10.3000	10.3000	10.3000	10.3000	+5.102%	7	1,122	-0.291%
2026-04-13	9.8000	9.8000	9.8000	9.8000	+4.366%	15	1,129	+4.796%
2026-04-10	9.5500	9.6000	9.3900	9.3900	+15.498%	7	1,114	+9.372%
2026-04-07	8.5500	8.5500	8.1300	8.1300	-1.930%	3	1,109	+26.322%
2026-04-06	7.5500	8.2900	7.5500	8.2900	+12.179%	3	1,108	+23.884%
2026-04-02	7.3900	7.3900	7.3900	7.3900	-9.878%	1	1,110	+38.972%
2026-03-31	7.5000	8.2000	7.5000	8.2000	+2.500%	3	1,110	+25.244%
2026-03-27	7.5600	8.0000	7.4000	8.0000	-5.549%	10	1,109	+28.375%
2026-03-26	8.4700	8.4700	8.4700	8.4700	-6.923%	1	1,114	+21.251%
2026-03-25	9.0000	9.1000	9.0000	9.1000	+16.667%	2	1,114	+12.857%
2026-03-24	7.8000	7.8000	7.8000	7.8000	-11.364%	2	1,113	+31.667%
2026-03-23	8.4800	8.8000	8.4800	8.8000	+17.021%	2	1,113	+16.705%
2026-03-20	7.2000	7.6400	7.2000	7.5200	-20.000%	7	1,114	+36.569%
2026-03-16	7.5000	9.4000	7.5000	9.4000	+2.063%	3	1,110	+9.255%
2026-03-13	9.2100	9.2100	9.2100	9.2100	+13.704%	5	1,109	+11.509%
2026-03-12	9.7400	9.7400	8.1000	8.1000	-20.197%	11	1,111	+26.790%
2026-03-11	10.5000	10.5000	10.1500	10.1500	-12.575%	9	1,117	+1.182%
2026-03-10	11.7000	11.7000	11.6100	11.6100	+10.571%	2	1,120	-11.542%
2026-03-09	10.5000	10.5000	10.5000	10.5000	-5.405%	1	1,120	-2.190%
2026-03-06	10.9000	11.2500	10.7500	11.1000	-14.615%	13	1,119	-7.477%
2026-03-05	13.0000	13.0000	11.9300	13.0000	-6.475%	7	1,124	-21.000%
2026-03-04	13.9000	13.9000	13.9000	13.9000	+1.832%	1	1,118	-26.115%
2026-03-03	12.8400	13.7900	11.7500	13.6500	-7.458%	10	1,117	-24.762%
2026-03-02	14.3000	14.8000	14.3000	14.7500	-0.338%	6	1,114	-30.373%
2026-02-27	13.5000	14.9000	13.5000	14.8000	-1.333%	19	1,109	-30.608%
2026-02-26	14.9000	15.0000	13.7800	15.0000	+6.383%	72	1,098	-31.533%
2026-02-25	13.9000	14.9000	13.3000	14.1000	-0.774%	826	258	-27.163%
2026-02-24	14.8000	14.8000	14.0000	14.2100	+6.762%	3	258	-27.727%
2026-02-23	13.7000	13.7000	13.1000	13.3100	-4.588%	7	256	-22.840%
2026-02-20	13.7400	14.0600	13.7000	13.9500	+3.333%	5	255	-26.380%
2026-02-19	13.5000	13.5000	13.5000	13.5000	-6.897%	3	254	-23.926%
2026-02-18	14.2500	14.5000	14.1500	14.5000	+4.317%	17	253	-29.172%
2026-02-13	14.0000	14.0000	13.9000	13.9000	+6.923%	2	250	-26.115%
2026-02-12	14.5000	14.6000	13.0000	13.0000	-6.475%	29	250	-21.000%
2026-02-10	13.0500	13.9000	13.0500	13.9000	+6.923%	2	222	-26.115%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+12.554%	3	222	-21.000%
2026-02-05	11.5500	11.5500	11.5500	11.5500	+6.944%	1	219	-11.082%
2026-01-28	10.9800	10.9800	10.8000	10.8000	-2.351%	8	225	-4.907%
2026-01-27	11.0500	11.0600	11.0500	11.0600	-1.250%	3	228	-7.143%
2026-01-23	11.2000	11.2000	11.2000	11.2000	-1.754%	1	228	-8.304%
2026-01-22	11.4000	11.4000	11.4000	11.4000	+14.000%	1	227	-9.912%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-14.894%	14	228	+2.700%
2026-01-16	11.7500	11.7500	11.7500	11.7500	-5.242%	2	226	-12.596%
2026-01-15	11.8200	12.4000	11.8000	12.4000	+11.211%	11	226	-17.177%
2026-01-13	11.1500	11.1500	11.1500	11.1500	+14.476%	1	226	-7.892%
2026-01-08	9.7400	9.7400	9.7400	9.7400	+0.103%	10	225	+5.441%
2026-01-07	9.7900	9.7900	9.7300	9.7300	-4.232%	2	215	+5.550%
2026-01-06	9.2400	10.1600	9.2400	10.1600	+23.902%	18	213	+1.083%
2026-01-05	8.2000	8.2000	8.2000	8.2000	+6.494%	3	205	+25.244%
2026-01-02	7.2600	7.7000	7.2600	7.7000	-9.412%	3	205	+33.377%
2025-12-26	9.2500	9.2500	8.5000	8.5000	+5.459%	7	205	+20.824%
2025-12-23	8.1200	8.1200	8.0600	8.0600	-3.473%	23	198	+27.419%
2025-12-19	8.3100	8.3500	8.2000	8.3500	+4.375%	20	198	+22.994%
2025-12-18	8.5000	8.5000	8.0000	8.0000	-17.098%	15	178	+28.375%
2025-12-12	9.6500	9.6500	9.6500	9.6500	+20.625%	1	163	+6.425%
2025-12-08	8.0000	8.0000	8.0000	8.0000	0.000%	7	162	+28.375%
2025-12-03	8.0000	8.0000	8.0000	8.0000	-0.867%	5	156	+28.375%
2025-12-01	8.0700	8.0700	8.0700	8.0700	+24.154%	1	153	+27.261%
2025-11-25	6.5000	6.5000	6.5000	6.5000	+7.616%	5	152	+58.000%
2025-11-17	6.0700	6.0700	6.0400	6.0400	-28.095%	9	152	+70.033%
2025-10-09	8.4000	8.4000	8.4000	8.4000	+16.667%	1	143	+22.262%
2025-09-26	7.2000	7.2000	7.2000	7.2000	-15.294%	1	143	+42.639%
2025-09-11	8.5000	8.5000	8.5000	8.5000	+16.438%	36	143	+20.824%
2025-09-03	7.3000	7.3000	7.3000	7.3000	+2.817%	100	107	+40.685%
2025-07-08	7.1000	7.1000	7.1000	7.1000	+33.962%	4	13	+44.648%
2025-06-24	5.0000	5.3000	5.0000	5.3000	-5.357%	2	9	+93.774%
2025-05-14	5.6000	5.6000	5.6000	5.6000	+73.375%	1	9	+83.393%
2025-04-22	2.7000	3.2300	2.7000	3.2300	+26.667%	9	8	+217.957%
2025-04-21	2.8000	2.8000	2.5500	2.5500	-60.156%	8	13	+302.745%
2025-03-10	6.4000	6.4000	6.4000	6.4000	-3.030%	5	5	+60.469%
2025-03-06	6.6000	6.6000	6.6000	6.6000	-17.500%	5	5	+55.606%
2025-01-23	8.0000	8.0000	8.0000	8.0000	+15.942%	1	5	+28.375%
2024-12-31	7.2000	7.2000	6.9000	6.9000	0.000%	4	0	+48.841%