Dark

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

EOD

Aug 4, 2026

16.90+20.714%(+2.90)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	16.9000	16.9000	16.9000	16.9000	+20.714%	20	559	0.000%
2026-07-31	13.0700	14.0000	13.0000	14.0000	+5.740%	19	559	+20.714%
2026-07-30	13.2400	13.2400	13.2400	13.2400	-12.376%	1	562	+27.644%
2026-07-28	15.1100	15.1100	15.1100	15.1100	+4.567%	1	562	+11.846%
2026-07-27	14.4500	14.4500	14.4500	14.4500	+11.154%	1	562	+16.955%
2026-07-24	13.0000	13.0000	13.0000	13.0000	+3.175%	2	563	+30.000%
2026-07-22	12.6500	12.6500	12.6000	12.6000	-10.638%	18	563	+34.127%
2026-07-17	14.1000	14.1000	14.1000	14.1000	+3.753%	60	548	+19.858%
2026-07-16	13.5300	13.5900	13.5300	13.5900	-3.480%	2	548	+24.356%
2026-07-13	14.0800	14.0800	14.0800	14.0800	+11.657%	5	547	+20.028%
2026-07-08	12.7000	12.7000	12.5300	12.6100	-15.141%	20	545	+34.021%
2026-07-07	15.2700	15.2700	14.4500	14.8600	+2.483%	48	544	+13.728%
2026-07-06	14.5000	14.5000	14.5000	14.5000	+1.045%	5	521	+16.552%
2026-07-02	14.3500	14.3500	14.3500	14.3500	+3.237%	1	516	+17.770%
2026-07-01	13.9000	13.9000	13.9000	13.9000	+4.120%	6	516	+21.583%
2026-06-30	13.3500	13.3500	13.3500	13.3500	-1.111%	7	522	+26.592%
2026-06-29	13.5000	13.5000	13.5000	13.5000	-2.527%	2	527	+25.185%
2026-06-26	13.8500	13.8500	13.8500	13.8500	+2.593%	7	527	+22.022%
2026-06-25	13.5000	13.5000	13.5000	13.5000	+7.741%	1	521	+25.185%
2026-06-24	11.7700	12.5300	11.7700	12.5300	+13.189%	12	522	+34.876%
2026-06-17	13.1000	13.1000	11.0700	11.0700	-24.022%	5	507	+52.665%
2026-06-16	14.5700	14.5700	14.5700	14.5700	+16.003%	5	507	+15.992%
2026-06-12	12.5600	12.5600	12.5600	12.5600	+4.667%	1	502	+34.554%
2026-06-11	11.2000	12.2500	11.2000	12.0000	+9.091%	15	502	+40.833%
2026-06-10	11.0000	11.0100	11.0000	11.0000	-2.396%	13	498	+53.636%
2026-06-09	11.2000	11.2700	11.2000	11.2700	+5.327%	6	503	+49.956%
2026-06-08	11.4500	11.4500	10.6000	10.7000	-12.510%	57	503	+57.944%
2026-06-05	12.2300	12.2300	12.2300	12.2300	+0.658%	7	499	+38.185%
2026-06-04	11.9500	12.1500	11.9500	12.1500	+5.286%	3	492	+39.095%
2026-06-02	11.5400	11.5400	11.5400	11.5400	+3.964%	9	502	+46.447%
2026-06-01	11.0000	11.1000	11.0000	11.1000	-3.478%	6	493	+52.252%
2026-05-29	11.5000	11.5000	11.5000	11.5000	+18.557%	13	488	+46.957%
2026-05-28	9.5000	9.7000	9.5000	9.7000	-10.185%	2	488	+74.227%
2026-05-27	12.6400	12.6400	10.8000	10.8000	-1.729%	2	486	+56.481%
2026-05-26	10.3600	10.9900	10.3600	10.9900	+11.687%	91	487	+53.776%
2026-05-22	9.8400	9.8400	9.8400	9.8400	+19.128%	5	546	+71.748%
2026-05-21	8.2700	8.2700	8.2600	8.2600	+4.557%	6	546	+104.600%
2026-05-19	7.9400	7.9400	7.9000	7.9000	-5.728%	64	546	+113.924%
2026-05-18	8.1100	8.3800	8.1100	8.3800	+4.750%	11	496	+101.671%
2026-05-04	8.4200	8.4200	8.0000	8.0000	-3.030%	2	496	+111.250%
2026-04-28	8.2500	8.2500	8.2500	8.2500	-6.990%	1	494	+104.848%
2026-04-24	9.0000	9.6000	8.8700	8.8700	-5.638%	6	493	+90.530%
2026-04-22	9.9000	9.9000	9.4000	9.4000	-10.900%	52	497	+79.787%
2026-04-21	10.5500	10.5500	10.5500	10.5500	+4.352%	2	500	+60.190%
2026-04-20	10.1100	10.1100	10.1100	10.1100	+3.163%	1	500	+67.161%
2026-04-17	9.8000	9.8000	9.8000	9.8000	+19.512%	1	500	+72.449%
2026-04-16	8.0700	8.2000	8.0700	8.2000	+2.500%	7	500	+106.098%
2026-04-15	8.0000	8.0000	7.9900	8.0000	+3.896%	38	500	+111.250%
2026-04-14	7.5000	7.9000	7.5000	7.7000	+5.479%	6	480	+119.481%
2026-04-10	7.4400	7.4400	7.0500	7.3000	-3.947%	68	482	+131.507%
2026-04-08	7.0500	8.3000	7.0500	7.6000	+23.980%	9	421	+122.368%
2026-04-06	6.1300	6.1300	6.1300	6.1300	+0.822%	1	422	+175.693%
2026-04-01	6.0800	6.0800	6.0800	6.0800	+1.333%	2	422	+177.961%
2026-03-31	6.0000	6.0000	6.0000	6.0000	+9.091%	13	424	+181.667%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-2.827%	1	413	+207.273%
2026-03-27	5.8000	5.8800	5.6600	5.6600	-19.716%	6	414	+198.587%
2026-03-25	7.0500	7.0500	7.0500	7.0500	+15.574%	1	436	+139.716%
2026-03-23	6.3700	6.8000	5.9500	6.1000	+8.929%	16	435	+177.049%
2026-03-20	5.6000	5.6000	5.6000	5.6000	-32.530%	23	434	+201.786%
2026-03-10	8.7000	8.7000	8.3000	8.3000	-2.696%	4	413	+103.614%
2026-03-06	8.5000	8.5300	8.5000	8.5300	-7.584%	7	413	+98.124%
2026-03-05	9.2300	9.2300	9.2300	9.2300	-16.091%	3	411	+83.099%
2026-03-04	11.0000	11.0000	11.0000	11.0000	+2.326%	7	409	+53.636%
2026-03-03	10.7500	10.7500	10.7500	10.7500	-10.417%	5	402	+57.209%
2026-03-02	11.5200	12.0000	11.1200	12.0000	+8.893%	23	402	+40.833%
2026-02-25	11.0000	11.0200	11.0000	11.0200	+0.182%	2	394	+53.358%
2026-02-20	11.0000	11.0000	11.0000	11.0000	+1.758%	2	394	+53.636%
2026-02-19	10.8100	10.8100	10.8100	10.8100	-3.911%	2	392	+56.337%
2026-02-18	11.0600	11.2500	11.0100	11.2500	+4.749%	12	390	+50.222%
2026-02-17	10.7400	10.7400	10.7400	10.7400	+0.374%	10	379	+57.356%
2026-02-12	10.7000	10.7000	10.7000	10.7000	+0.187%	2	369	+57.944%
2026-02-11	10.5400	10.6800	10.5400	10.6800	-7.050%	2	369	+58.240%
2026-02-10	10.5000	11.4900	10.3000	11.4900	+8.192%	60	371	+47.084%
2026-02-06	10.6200	10.6200	10.6200	10.6200	+16.703%	2	325	+59.134%
2026-02-04	8.7000	9.6000	8.7000	9.1000	+20.370%	26	323	+85.714%
2026-01-30	7.5000	7.5600	7.5000	7.5600	-12.093%	3	326	+123.545%
2026-01-26	8.5000	8.6000	8.5000	8.6000	+3.241%	2	337	+96.512%
2026-01-23	8.3300	8.3300	8.3300	8.3300	-6.404%	2	335	+102.881%
2026-01-21	7.9600	9.1000	7.6800	8.9000	+34.848%	130	334	+89.888%
2026-01-20	7.8300	7.8300	6.6000	6.6000	-30.011%	4	296	+156.061%
2026-01-16	8.7500	9.4300	8.7500	9.4300	+3.513%	2	298	+79.215%
2026-01-15	9.1100	9.1100	9.1100	9.1100	+8.841%	2	298	+85.510%
2026-01-14	8.3400	8.3700	8.3400	8.3700	+0.843%	5	298	+101.912%
2026-01-13	8.0000	8.3000	8.0000	8.3000	-0.955%	13	302	+103.614%
2026-01-12	8.0000	8.6000	7.4000	8.3800	+0.842%	47	302	+101.671%
2026-01-09	6.5000	8.5000	6.5000	8.3100	+1.963%	21	276	+103.369%
2026-01-08	8.1500	8.1500	8.1500	8.1500	+10.135%	10	255	+107.362%
2026-01-07	7.4500	7.4500	7.0000	7.4000	+9.630%	19	255	+128.378%
2026-01-06	6.9600	6.9600	6.7500	6.7500	+12.500%	4	241	+150.370%
2026-01-05	7.6000	7.6000	6.0000	6.0000	+9.489%	62	237	+181.667%
2026-01-02	5.5000	5.5000	5.4800	5.4800	-3.860%	2	214	+208.394%
2025-12-31	5.7000	5.7000	5.7000	5.7000	-12.308%	1	213	+196.491%
2025-12-22	6.7000	6.7000	6.5000	6.5000	+8.333%	3	213	+160.000%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-9.091%	1	210	+181.667%
2025-12-17	6.6600	6.6600	6.4900	6.6000	-0.151%	12	209	+156.061%
2025-12-16	6.7800	8.2500	6.4000	6.6100	-11.275%	14	199	+155.673%
2025-12-12	7.4500	7.4500	7.4500	7.4500	+6.429%	1	191	+126.846%
2025-12-11	7.0000	7.0000	7.0000	7.0000	+25.448%	40	191	+141.429%
2025-12-02	5.5000	5.5800	5.5000	5.5800	+102.909%	10	191	+202.867%
2025-11-25	2.7000	2.7500	2.7000	2.7500	-45.866%	2	188	+514.545%
2025-11-03	5.3000	5.3300	4.7500	5.0800	-12.414%	78	108	+232.677%
2025-09-18	5.9500	5.9500	5.8000	5.8000	-3.333%	40	108	+191.379%
2025-09-12	6.0000	6.0000	6.0000	6.0000	+17.878%	5	139	+181.667%
2025-09-08	5.0900	5.0900	5.0900	5.0900	-10.702%	40	134	+232.024%
2025-08-22	5.7000	5.7000	5.7000	5.7000	+53.639%	10	107	+196.491%
2025-08-12	3.7100	3.7100	3.7100	3.7100	-22.708%	3	97	+355.526%
2025-07-31	4.8000	4.8000	4.8000	4.8000	-5.697%	20	94	+252.083%
2025-07-14	4.9000	5.0900	4.5800	5.0900	+40.997%	50	74	+232.024%
2025-06-25	3.6000	3.6100	3.6000	3.6100	+20.333%	2	24	+368.144%
2025-03-28	3.0000	3.0000	3.0000	3.0000	-14.773%	2	22	+463.333%
2025-03-27	3.5200	3.5200	3.5200	3.5200	-9.744%	1	22	+380.114%
2025-03-26	3.9000	3.9000	3.9000	3.9000	-7.143%	1	22	+333.333%
2025-03-25	4.1000	4.2000	4.1000	4.2000	-1.639%	23	22	+302.381%
2025-03-24	4.4000	4.5000	4.0600	4.2700	-11.227%	14	23	+295.785%
2025-03-11	5.0100	5.0100	4.8100	4.8100	-3.992%	4	14	+251.351%
2025-03-10	5.0100	5.1100	5.0100	5.0100	-8.909%	4	15	+237.325%
2025-03-05	5.5000	5.5000	5.5000	5.5000	-22.535%	3	15	+207.273%
2025-03-03	7.2000	7.2000	7.1000	7.1000	+10.078%	5	12	+138.028%
2025-02-24	6.0000	6.4500	6.0000	6.4500	-11.034%	2	8	+162.016%
2025-02-20	7.2500	7.2500	7.2500	7.2500	-7.051%	1	6	+133.103%
2025-02-19	7.5000	7.8600	7.5000	7.8000	+4.980%	5	5	+116.667%
2025-01-27	7.4300	7.4300	7.4300	7.4300	+12.066%	1	1	+127.456%
2025-01-16	6.9900	6.9900	6.6300	6.6300	+36.420%	2	1	+154.902%
2025-01-13	4.8600	4.8600	4.8600	4.8600	0.000%	1	1	+247.737%