Dark

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

EOD

Aug 4, 2026

19.90+11.173%(+2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	19.5600	19.9000	19.5600	19.9000	+11.173%	2	1,228	0.000%
2026-07-30	17.9000	17.9000	17.9000	17.9000	-8.767%	1	1,229	+11.173%
2026-07-29	19.6200	19.6200	19.6200	19.6200	+23.785%	1	1,230	+1.427%
2026-07-21	15.8500	15.8500	15.8500	15.8500	-2.761%	5	1,230	+25.552%
2026-07-16	17.1400	17.4000	16.3000	16.3000	-6.857%	23	1,234	+22.086%
2026-07-13	18.1000	18.1000	17.5000	17.5000	-5.149%	14	1,238	+13.714%
2026-07-07	18.4500	18.4500	18.4500	18.4500	+2.216%	28	1,263	+7.859%
2026-07-06	17.6600	18.0800	17.6600	18.0500	-0.824%	6	1,264	+10.249%
2026-06-25	18.2000	18.2000	18.2000	18.2000	+22.148%	1	1,261	+9.341%
2026-06-24	16.7100	16.7100	14.9000	14.9000	-1.974%	21	1,262	+33.557%
2026-06-22	15.2000	15.2000	15.2000	15.2000	+1.536%	10	1,255	+30.921%
2026-06-18	15.2400	15.2400	14.9700	14.9700	-11.941%	10	1,244	+32.933%
2026-06-17	17.0000	17.0000	17.0000	17.0000	-3.189%	1	1,244	+17.059%
2026-06-15	17.5600	17.5600	17.5600	17.5600	+14.026%	3	1,244	+13.326%
2026-06-12	15.4000	15.4000	15.4000	15.4000	-0.837%	1	1,244	+29.221%
2026-06-11	15.5300	15.5300	15.5300	15.5300	+13.523%	5	1,244	+28.139%
2026-06-09	13.0900	13.6800	13.0900	13.6800	-4.336%	4	1,240	+45.468%
2026-06-08	15.1300	15.1300	14.3000	14.3000	-8.975%	49	1,237	+39.161%
2026-06-04	15.8500	15.8500	14.8500	15.7100	+4.594%	9	1,191	+26.671%
2026-05-29	14.8500	15.2000	14.8500	15.0200	+5.552%	12	1,192	+32.490%
2026-05-28	14.2300	14.2300	14.2300	14.2300	-2.534%	2	1,201	+39.845%
2026-05-27	14.6000	14.6000	14.6000	14.6000	+2.745%	5	1,199	+36.301%
2026-05-26	13.7000	14.2100	13.7000	14.2100	+23.565%	4	1,200	+40.042%
2026-05-22	11.5000	11.5000	11.5000	11.5000	+5.505%	1	1,202	+73.043%
2026-05-20	10.3000	10.9000	10.3000	10.9000	+5.314%	163	1,203	+82.569%
2026-05-19	10.6000	10.6000	10.3500	10.3500	-7.008%	7	1,247	+92.271%
2026-05-18	10.8200	11.1300	10.8200	11.1300	-7.635%	3	1,247	+78.796%
2026-05-14	12.2500	12.4200	12.0500	12.0500	-3.600%	26	1,247	+65.145%
2026-05-11	12.5000	12.5000	12.5000	12.5000	0.000%	70	1,234	+59.200%
2026-05-08	12.0900	12.5000	12.0900	12.5000	+0.806%	13	1,252	+59.200%
2026-05-07	12.4000	12.4000	12.4000	12.4000	-8.148%	2	1,251	+60.484%
2026-05-06	13.0000	13.6600	13.0000	13.5000	+17.391%	149	1,251	+47.407%
2026-05-04	11.7500	11.7500	11.5000	11.5000	-4.406%	2	1,191	+73.043%
2026-05-01	12.0300	12.0300	12.0300	12.0300	+0.923%	3	1,187	+65.420%
2026-04-30	11.1000	11.9200	11.1000	11.9200	+8.364%	10	1,187	+66.946%
2026-04-28	10.8000	11.0000	10.8000	11.0000	-9.836%	205	1,185	+80.909%
2026-04-23	12.2000	12.2000	12.2000	12.2000	-3.937%	45	1,190	+63.115%
2026-04-22	12.7000	12.7000	12.7000	12.7000	-3.053%	23	1,146	+56.693%
2026-04-21	13.1000	13.1000	13.1000	13.1000	-0.380%	10	1,123	+51.908%
2026-04-20	13.1500	13.1500	13.1500	13.1500	+18.468%	2	1,123	+51.331%
2026-04-15	10.2100	11.1000	10.2100	11.1000	+7.767%	2	1,121	+79.279%
2026-04-14	10.3000	10.3000	10.3000	10.3000	+5.102%	7	1,122	+93.204%
2026-04-13	9.8000	9.8000	9.8000	9.8000	+4.366%	15	1,129	+103.061%
2026-04-10	9.5500	9.6000	9.3900	9.3900	+15.498%	7	1,114	+111.928%
2026-04-07	8.5500	8.5500	8.1300	8.1300	-1.930%	3	1,109	+144.772%
2026-04-06	7.5500	8.2900	7.5500	8.2900	+12.179%	3	1,108	+140.048%
2026-04-02	7.3900	7.3900	7.3900	7.3900	-9.878%	1	1,110	+169.283%
2026-03-31	7.5000	8.2000	7.5000	8.2000	+2.500%	3	1,110	+142.683%
2026-03-27	7.5600	8.0000	7.4000	8.0000	-5.549%	10	1,109	+148.750%
2026-03-26	8.4700	8.4700	8.4700	8.4700	-6.923%	1	1,114	+134.947%
2026-03-25	9.0000	9.1000	9.0000	9.1000	+16.667%	2	1,114	+118.681%
2026-03-24	7.8000	7.8000	7.8000	7.8000	-11.364%	2	1,113	+155.128%
2026-03-23	8.4800	8.8000	8.4800	8.8000	+17.021%	2	1,113	+126.136%
2026-03-20	7.2000	7.6400	7.2000	7.5200	-20.000%	7	1,114	+164.628%
2026-03-16	7.5000	9.4000	7.5000	9.4000	+2.063%	3	1,110	+111.702%
2026-03-13	9.2100	9.2100	9.2100	9.2100	+13.704%	5	1,109	+116.069%
2026-03-12	9.7400	9.7400	8.1000	8.1000	-20.197%	11	1,111	+145.679%
2026-03-11	10.5000	10.5000	10.1500	10.1500	-12.575%	9	1,117	+96.059%
2026-03-10	11.7000	11.7000	11.6100	11.6100	+10.571%	2	1,120	+71.404%
2026-03-09	10.5000	10.5000	10.5000	10.5000	-5.405%	1	1,120	+89.524%
2026-03-06	10.9000	11.2500	10.7500	11.1000	-14.615%	13	1,119	+79.279%
2026-03-05	13.0000	13.0000	11.9300	13.0000	-6.475%	7	1,124	+53.077%
2026-03-04	13.9000	13.9000	13.9000	13.9000	+1.832%	1	1,118	+43.165%
2026-03-03	12.8400	13.7900	11.7500	13.6500	-7.458%	10	1,117	+45.788%
2026-03-02	14.3000	14.8000	14.3000	14.7500	-0.338%	6	1,114	+34.915%
2026-02-27	13.5000	14.9000	13.5000	14.8000	-1.333%	19	1,109	+34.459%
2026-02-26	14.9000	15.0000	13.7800	15.0000	+6.383%	72	1,098	+32.667%
2026-02-25	13.9000	14.9000	13.3000	14.1000	-0.774%	826	258	+41.135%
2026-02-24	14.8000	14.8000	14.0000	14.2100	+6.762%	3	258	+40.042%
2026-02-23	13.7000	13.7000	13.1000	13.3100	-4.588%	7	256	+49.512%
2026-02-20	13.7400	14.0600	13.7000	13.9500	+3.333%	5	255	+42.652%
2026-02-19	13.5000	13.5000	13.5000	13.5000	-6.897%	3	254	+47.407%
2026-02-18	14.2500	14.5000	14.1500	14.5000	+4.317%	17	253	+37.241%
2026-02-13	14.0000	14.0000	13.9000	13.9000	+6.923%	2	250	+43.165%
2026-02-12	14.5000	14.6000	13.0000	13.0000	-6.475%	29	250	+53.077%
2026-02-10	13.0500	13.9000	13.0500	13.9000	+6.923%	2	222	+43.165%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+12.554%	3	222	+53.077%
2026-02-05	11.5500	11.5500	11.5500	11.5500	+6.944%	1	219	+72.294%
2026-01-28	10.9800	10.9800	10.8000	10.8000	-2.351%	8	225	+84.259%
2026-01-27	11.0500	11.0600	11.0500	11.0600	-1.250%	3	228	+79.928%
2026-01-23	11.2000	11.2000	11.2000	11.2000	-1.754%	1	228	+77.679%
2026-01-22	11.4000	11.4000	11.4000	11.4000	+14.000%	1	227	+74.561%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-14.894%	14	228	+99.000%
2026-01-16	11.7500	11.7500	11.7500	11.7500	-5.242%	2	226	+69.362%
2026-01-15	11.8200	12.4000	11.8000	12.4000	+11.211%	11	226	+60.484%
2026-01-13	11.1500	11.1500	11.1500	11.1500	+14.476%	1	226	+78.475%
2026-01-08	9.7400	9.7400	9.7400	9.7400	+0.103%	10	225	+104.312%
2026-01-07	9.7900	9.7900	9.7300	9.7300	-4.232%	2	215	+104.522%
2026-01-06	9.2400	10.1600	9.2400	10.1600	+23.902%	18	213	+95.866%
2026-01-05	8.2000	8.2000	8.2000	8.2000	+6.494%	3	205	+142.683%
2026-01-02	7.2600	7.7000	7.2600	7.7000	-9.412%	3	205	+158.442%
2025-12-26	9.2500	9.2500	8.5000	8.5000	+5.459%	7	205	+134.118%
2025-12-23	8.1200	8.1200	8.0600	8.0600	-3.473%	23	198	+146.898%
2025-12-19	8.3100	8.3500	8.2000	8.3500	+4.375%	20	198	+138.323%
2025-12-18	8.5000	8.5000	8.0000	8.0000	-17.098%	15	178	+148.750%
2025-12-12	9.6500	9.6500	9.6500	9.6500	+20.625%	1	163	+106.218%
2025-12-08	8.0000	8.0000	8.0000	8.0000	0.000%	7	162	+148.750%
2025-12-03	8.0000	8.0000	8.0000	8.0000	-0.867%	5	156	+148.750%
2025-12-01	8.0700	8.0700	8.0700	8.0700	+24.154%	1	153	+146.592%
2025-11-25	6.5000	6.5000	6.5000	6.5000	+7.616%	5	152	+206.154%
2025-11-17	6.0700	6.0700	6.0400	6.0400	-28.095%	9	152	+229.470%
2025-10-09	8.4000	8.4000	8.4000	8.4000	+16.667%	1	143	+136.905%
2025-09-26	7.2000	7.2000	7.2000	7.2000	-15.294%	1	143	+176.389%
2025-09-11	8.5000	8.5000	8.5000	8.5000	+16.438%	36	143	+134.118%
2025-09-03	7.3000	7.3000	7.3000	7.3000	+2.817%	100	107	+172.603%
2025-07-08	7.1000	7.1000	7.1000	7.1000	+33.962%	4	13	+180.282%
2025-06-24	5.0000	5.3000	5.0000	5.3000	-5.357%	2	9	+275.472%
2025-05-14	5.6000	5.6000	5.6000	5.6000	+73.375%	1	9	+255.357%
2025-04-22	2.7000	3.2300	2.7000	3.2300	+26.667%	9	8	+516.099%
2025-04-21	2.8000	2.8000	2.5500	2.5500	-60.156%	8	13	+680.392%
2025-03-10	6.4000	6.4000	6.4000	6.4000	-3.030%	5	5	+210.938%
2025-03-06	6.6000	6.6000	6.6000	6.6000	-17.500%	5	5	+201.515%
2025-01-23	8.0000	8.0000	8.0000	8.0000	+15.942%	1	5	+148.750%
2024-12-31	7.2000	7.2000	6.9000	6.9000	0.000%	4	0	+188.406%