Dark

RSP20270115C210
RSP Jan 15 2027 210.00 Call (RSP270115C00210000)
option OPRA

EOD

Oct 1, 2026

6.50-5.797%(-0.40)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.8000	6.8000	6.3300	6.5000	-5.797%	19	613	0.000%
2026-09-30	7.1700	7.2000	6.7000	6.9000	-11.538%	122	606	-5.797%
2026-09-29	7.9000	7.9000	7.4000	7.8000	+3.723%	8	586	-16.667%
2026-09-28	7.1100	7.6700	7.0900	7.5200	-2.083%	29	587	-13.564%
2026-09-25	7.6800	7.6800	7.6800	7.6800	-0.518%	1	581	-15.365%
2026-09-24	8.3700	8.3700	7.7200	7.7200	-19.415%	2	581	-15.803%
2026-09-21	9.5800	9.5800	9.5800	9.5800	+10.751%	2	580	-32.150%
2026-09-18	8.7500	8.7500	8.6500	8.6500	-13.500%	8	578	-24.855%
2026-09-17	10.6500	10.6500	10.0000	10.0000	+11.732%	8	574	-35.000%
2026-09-16	8.9500	8.9500	8.9500	8.9500	-23.504%	6	572	-27.374%
2026-09-14	11.7000	11.7000	11.7000	11.7000	+2.183%	1	566	-44.444%
2026-09-11	11.4700	11.4700	11.4500	11.4500	+4.091%	4	567	-43.231%
2026-09-10	11.0000	11.0000	11.0000	11.0000	-24.709%	4	563	-40.909%
2026-09-04	14.7600	14.7600	14.4000	14.6100	-2.600%	7	557	-55.510%
2026-09-03	15.0000	15.0000	15.0000	15.0000	+5.042%	1	557	-56.667%
2026-09-02	14.2800	14.2800	14.2800	14.2800	-10.973%	1	556	-54.482%
2026-08-31	16.0400	16.0400	16.0400	16.0400	-11.868%	1	555	-59.476%
2026-08-24	18.2000	18.2000	18.2000	18.2000	-2.151%	10	554	-64.286%
2026-08-21	18.6000	18.6000	18.6000	18.6000	+5.442%	2	554	-65.054%
2026-08-20	17.9000	17.9000	17.6400	17.6400	+6.265%	9	561	-63.152%
2026-08-18	16.6000	16.6000	16.6000	16.6000	-4.046%	1	554	-60.843%
2026-08-12	17.3000	17.6400	17.3000	17.3000	+0.992%	22	553	-62.428%
2026-08-10	17.1300	17.1300	17.1300	17.1300	+1.361%	2	559	-62.055%
2026-08-04	16.9000	16.9000	16.9000	16.9000	+20.714%	20	559	-61.538%
2026-07-31	13.0700	14.0000	13.0000	14.0000	+5.740%	19	559	-53.571%
2026-07-30	13.2400	13.2400	13.2400	13.2400	-12.376%	1	562	-50.906%
2026-07-28	15.1100	15.1100	15.1100	15.1100	+4.567%	1	562	-56.982%
2026-07-27	14.4500	14.4500	14.4500	14.4500	+11.154%	1	562	-55.017%
2026-07-24	13.0000	13.0000	13.0000	13.0000	+3.175%	2	563	-50.000%
2026-07-22	12.6500	12.6500	12.6000	12.6000	-10.638%	18	563	-48.413%
2026-07-17	14.1000	14.1000	14.1000	14.1000	+3.753%	60	548	-53.901%
2026-07-16	13.5300	13.5900	13.5300	13.5900	-3.480%	2	548	-52.171%
2026-07-13	14.0800	14.0800	14.0800	14.0800	+11.657%	5	547	-53.835%
2026-07-08	12.7000	12.7000	12.5300	12.6100	-15.141%	20	545	-48.454%
2026-07-07	15.2700	15.2700	14.4500	14.8600	+2.483%	48	544	-56.258%
2026-07-06	14.5000	14.5000	14.5000	14.5000	+1.045%	5	521	-55.172%
2026-07-02	14.3500	14.3500	14.3500	14.3500	+3.237%	1	516	-54.704%
2026-07-01	13.9000	13.9000	13.9000	13.9000	+4.120%	6	516	-53.237%
2026-06-30	13.3500	13.3500	13.3500	13.3500	-1.111%	7	522	-51.311%
2026-06-29	13.5000	13.5000	13.5000	13.5000	-2.527%	2	527	-51.852%
2026-06-26	13.8500	13.8500	13.8500	13.8500	+2.593%	7	527	-53.069%
2026-06-25	13.5000	13.5000	13.5000	13.5000	+7.741%	1	521	-51.852%
2026-06-24	11.7700	12.5300	11.7700	12.5300	+13.189%	12	522	-48.125%
2026-06-17	13.1000	13.1000	11.0700	11.0700	-24.022%	5	507	-41.283%
2026-06-16	14.5700	14.5700	14.5700	14.5700	+16.003%	5	507	-55.388%
2026-06-12	12.5600	12.5600	12.5600	12.5600	+4.667%	1	502	-48.248%
2026-06-11	11.2000	12.2500	11.2000	12.0000	+9.091%	15	502	-45.833%
2026-06-10	11.0000	11.0100	11.0000	11.0000	-2.396%	13	498	-40.909%
2026-06-09	11.2000	11.2700	11.2000	11.2700	+5.327%	6	503	-42.325%
2026-06-08	11.4500	11.4500	10.6000	10.7000	-12.510%	57	503	-39.252%
2026-06-05	12.2300	12.2300	12.2300	12.2300	+0.658%	7	499	-46.852%
2026-06-04	11.9500	12.1500	11.9500	12.1500	+5.286%	3	492	-46.502%
2026-06-02	11.5400	11.5400	11.5400	11.5400	+3.964%	9	502	-43.674%
2026-06-01	11.0000	11.1000	11.0000	11.1000	-3.478%	6	493	-41.441%
2026-05-29	11.5000	11.5000	11.5000	11.5000	+18.557%	13	488	-43.478%
2026-05-28	9.5000	9.7000	9.5000	9.7000	-10.185%	2	488	-32.990%
2026-05-27	12.6400	12.6400	10.8000	10.8000	-1.729%	2	486	-39.815%
2026-05-26	10.3600	10.9900	10.3600	10.9900	+11.687%	91	487	-40.855%
2026-05-22	9.8400	9.8400	9.8400	9.8400	+19.128%	5	546	-33.943%
2026-05-21	8.2700	8.2700	8.2600	8.2600	+4.557%	6	546	-21.308%
2026-05-19	7.9400	7.9400	7.9000	7.9000	-5.728%	64	546	-17.722%
2026-05-18	8.1100	8.3800	8.1100	8.3800	+4.750%	11	496	-22.434%
2026-05-04	8.4200	8.4200	8.0000	8.0000	-3.030%	2	496	-18.750%
2026-04-28	8.2500	8.2500	8.2500	8.2500	-6.990%	1	494	-21.212%
2026-04-24	9.0000	9.6000	8.8700	8.8700	-5.638%	6	493	-26.719%
2026-04-22	9.9000	9.9000	9.4000	9.4000	-10.900%	52	497	-30.851%
2026-04-21	10.5500	10.5500	10.5500	10.5500	+4.352%	2	500	-38.389%
2026-04-20	10.1100	10.1100	10.1100	10.1100	+3.163%	1	500	-35.707%
2026-04-17	9.8000	9.8000	9.8000	9.8000	+19.512%	1	500	-33.673%
2026-04-16	8.0700	8.2000	8.0700	8.2000	+2.500%	7	500	-20.732%
2026-04-15	8.0000	8.0000	7.9900	8.0000	+3.896%	38	500	-18.750%
2026-04-14	7.5000	7.9000	7.5000	7.7000	+5.479%	6	480	-15.584%
2026-04-10	7.4400	7.4400	7.0500	7.3000	-3.947%	68	482	-10.959%
2026-04-08	7.0500	8.3000	7.0500	7.6000	+23.980%	9	421	-14.474%
2026-04-06	6.1300	6.1300	6.1300	6.1300	+0.822%	1	422	+6.036%
2026-04-01	6.0800	6.0800	6.0800	6.0800	+1.333%	2	422	+6.908%
2026-03-31	6.0000	6.0000	6.0000	6.0000	+9.091%	13	424	+8.333%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-2.827%	1	413	+18.182%
2026-03-27	5.8000	5.8800	5.6600	5.6600	-19.716%	6	414	+14.841%
2026-03-25	7.0500	7.0500	7.0500	7.0500	+15.574%	1	436	-7.801%
2026-03-23	6.3700	6.8000	5.9500	6.1000	+8.929%	16	435	+6.557%
2026-03-20	5.6000	5.6000	5.6000	5.6000	-32.530%	23	434	+16.071%
2026-03-10	8.7000	8.7000	8.3000	8.3000	-2.696%	4	413	-21.687%
2026-03-06	8.5000	8.5300	8.5000	8.5300	-7.584%	7	413	-23.798%
2026-03-05	9.2300	9.2300	9.2300	9.2300	-16.091%	3	411	-29.577%
2026-03-04	11.0000	11.0000	11.0000	11.0000	+2.326%	7	409	-40.909%
2026-03-03	10.7500	10.7500	10.7500	10.7500	-10.417%	5	402	-39.535%
2026-03-02	11.5200	12.0000	11.1200	12.0000	+8.893%	23	402	-45.833%
2026-02-25	11.0000	11.0200	11.0000	11.0200	+0.182%	2	394	-41.016%
2026-02-20	11.0000	11.0000	11.0000	11.0000	+1.758%	2	394	-40.909%
2026-02-19	10.8100	10.8100	10.8100	10.8100	-3.911%	2	392	-39.870%
2026-02-18	11.0600	11.2500	11.0100	11.2500	+4.749%	12	390	-42.222%
2026-02-17	10.7400	10.7400	10.7400	10.7400	+0.374%	10	379	-39.479%
2026-02-12	10.7000	10.7000	10.7000	10.7000	+0.187%	2	369	-39.252%
2026-02-11	10.5400	10.6800	10.5400	10.6800	-7.050%	2	369	-39.139%
2026-02-10	10.5000	11.4900	10.3000	11.4900	+8.192%	60	371	-43.429%
2026-02-06	10.6200	10.6200	10.6200	10.6200	+16.703%	2	325	-38.795%
2026-02-04	8.7000	9.6000	8.7000	9.1000	+20.370%	26	323	-28.571%
2026-01-30	7.5000	7.5600	7.5000	7.5600	-12.093%	3	326	-14.021%
2026-01-26	8.5000	8.6000	8.5000	8.6000	+3.241%	2	337	-24.419%
2026-01-23	8.3300	8.3300	8.3300	8.3300	-6.404%	2	335	-21.969%
2026-01-21	7.9600	9.1000	7.6800	8.9000	+34.848%	130	334	-26.966%
2026-01-20	7.8300	7.8300	6.6000	6.6000	-30.011%	4	296	-1.515%
2026-01-16	8.7500	9.4300	8.7500	9.4300	+3.513%	2	298	-31.071%
2026-01-15	9.1100	9.1100	9.1100	9.1100	+8.841%	2	298	-28.650%
2026-01-14	8.3400	8.3700	8.3400	8.3700	+0.843%	5	298	-22.342%
2026-01-13	8.0000	8.3000	8.0000	8.3000	-0.955%	13	302	-21.687%
2026-01-12	8.0000	8.6000	7.4000	8.3800	+0.842%	47	302	-22.434%
2026-01-09	6.5000	8.5000	6.5000	8.3100	+1.963%	21	276	-21.781%
2026-01-08	8.1500	8.1500	8.1500	8.1500	+10.135%	10	255	-20.245%
2026-01-07	7.4500	7.4500	7.0000	7.4000	+9.630%	19	255	-12.162%
2026-01-06	6.9600	6.9600	6.7500	6.7500	+12.500%	4	241	-3.704%
2026-01-05	7.6000	7.6000	6.0000	6.0000	+9.489%	62	237	+8.333%
2026-01-02	5.5000	5.5000	5.4800	5.4800	-3.860%	2	214	+18.613%
2025-12-31	5.7000	5.7000	5.7000	5.7000	-12.308%	1	213	+14.035%
2025-12-22	6.7000	6.7000	6.5000	6.5000	+8.333%	3	213	0.000%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-9.091%	1	210	+8.333%
2025-12-17	6.6600	6.6600	6.4900	6.6000	-0.151%	12	209	-1.515%
2025-12-16	6.7800	8.2500	6.4000	6.6100	-11.275%	14	199	-1.664%
2025-12-12	7.4500	7.4500	7.4500	7.4500	+6.429%	1	191	-12.752%
2025-12-11	7.0000	7.0000	7.0000	7.0000	+25.448%	40	191	-7.143%
2025-12-02	5.5000	5.5800	5.5000	5.5800	+102.909%	10	191	+16.487%
2025-11-25	2.7000	2.7500	2.7000	2.7500	-45.866%	2	188	+136.364%
2025-11-03	5.3000	5.3300	4.7500	5.0800	-12.414%	78	108	+27.953%
2025-09-18	5.9500	5.9500	5.8000	5.8000	-3.333%	40	108	+12.069%
2025-09-12	6.0000	6.0000	6.0000	6.0000	+17.878%	5	139	+8.333%
2025-09-08	5.0900	5.0900	5.0900	5.0900	-10.702%	40	134	+27.701%
2025-08-22	5.7000	5.7000	5.7000	5.7000	+53.639%	10	107	+14.035%
2025-08-12	3.7100	3.7100	3.7100	3.7100	-22.708%	3	97	+75.202%
2025-07-31	4.8000	4.8000	4.8000	4.8000	-5.697%	20	94	+35.417%
2025-07-14	4.9000	5.0900	4.5800	5.0900	+40.997%	50	74	+27.701%
2025-06-25	3.6000	3.6100	3.6000	3.6100	+20.333%	2	24	+80.055%
2025-03-28	3.0000	3.0000	3.0000	3.0000	-14.773%	2	22	+116.667%
2025-03-27	3.5200	3.5200	3.5200	3.5200	-9.744%	1	22	+84.659%
2025-03-26	3.9000	3.9000	3.9000	3.9000	-7.143%	1	22	+66.667%
2025-03-25	4.1000	4.2000	4.1000	4.2000	-1.639%	23	22	+54.762%
2025-03-24	4.4000	4.5000	4.0600	4.2700	-11.227%	14	23	+52.225%
2025-03-11	5.0100	5.0100	4.8100	4.8100	-3.992%	4	14	+35.135%
2025-03-10	5.0100	5.1100	5.0100	5.0100	-8.909%	4	15	+29.741%
2025-03-05	5.5000	5.5000	5.5000	5.5000	-22.535%	3	15	+18.182%
2025-03-03	7.2000	7.2000	7.1000	7.1000	+10.078%	5	12	-8.451%
2025-02-24	6.0000	6.4500	6.0000	6.4500	-11.034%	2	8	+0.775%
2025-02-20	7.2500	7.2500	7.2500	7.2500	-7.051%	1	6	-10.345%
2025-02-19	7.5000	7.8600	7.5000	7.8000	+4.980%	5	5	-16.667%
2025-01-27	7.4300	7.4300	7.4300	7.4300	+12.066%	1	1	-12.517%
2025-01-16	6.9900	6.9900	6.6300	6.6300	+36.420%	2	1	-1.961%
2025-01-13	4.8600	4.8600	4.8600	4.8600	0.000%	1	1	+33.745%