Dark

RSP20270115C215
RSP Jan 15 2027 215.00 Call (RSP270115C00215000)
option OPRA

EOD

Oct 1, 2026

4.31-4.222%(-0.19)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.2000	4.3100	3.7400	4.3100	-4.222%	9	527	0.000%
2026-09-30	4.5000	4.5000	4.5000	4.5000	-10.000%	1	521	-4.222%
2026-09-28	4.4700	5.0000	4.4700	5.0000	+4.167%	3	522	-13.800%
2026-09-24	4.8000	4.8000	4.8000	4.8000	-14.286%	13	519	-10.208%
2026-09-23	5.6000	5.6000	5.6000	5.6000	-8.197%	2	522	-23.036%
2026-09-22	6.1000	6.1000	6.1000	6.1000	-6.154%	5	520	-29.344%
2026-09-21	6.6800	6.6800	5.8000	6.5000	+8.333%	20	525	-33.692%
2026-09-18	5.7500	6.0000	5.7500	6.0000	-6.250%	26	518	-28.167%
2026-09-17	7.0000	7.0000	6.4000	6.4000	+7.563%	2	514	-32.656%
2026-09-16	5.9500	5.9500	5.9500	5.9500	-13.768%	28	513	-27.563%
2026-09-15	7.1800	7.4000	6.8000	6.9000	-18.824%	52	485	-37.536%
2026-09-14	8.5000	8.5000	8.5000	8.5000	+3.659%	4	437	-49.294%
2026-09-11	8.0000	8.2000	7.9700	8.2000	+11.869%	64	433	-47.439%
2026-09-10	8.3000	8.3000	7.1800	7.3300	-7.799%	155	433	-41.201%
2026-09-09	9.0000	9.0000	7.9500	7.9500	-19.778%	6	382	-45.786%
2026-09-04	9.9100	9.9100	9.9100	9.9100	-12.764%	30	358	-56.509%
2026-09-03	11.3600	11.3600	11.3600	11.3600	+6.968%	1	358	-62.060%
2026-09-02	10.5000	10.6400	10.5000	10.6200	-17.354%	3	359	-59.416%
2026-08-28	12.8500	12.8500	12.8500	12.8500	-9.825%	1	358	-66.459%
2026-08-26	14.0100	14.3300	14.0100	14.2500	+4.626%	3	360	-69.754%
2026-08-11	13.9200	13.9200	13.5400	13.6200	+6.240%	8	358	-68.355%
2026-08-07	12.5500	12.8200	12.5500	12.8200	+2.314%	18	362	-66.381%
2026-08-06	12.6000	12.6000	12.5300	12.5300	-9.137%	10	365	-65.603%
2026-08-05	13.8000	13.8000	13.7900	13.7900	+2.987%	10	377	-68.745%
2026-08-04	12.0000	13.3900	12.0000	13.3900	+28.257%	4	382	-67.812%
2026-07-31	10.4400	10.4400	10.4400	10.4400	+9.895%	2	383	-58.716%
2026-07-30	10.9000	10.9000	9.5000	9.5000	-18.734%	3	385	-54.632%
2026-07-29	11.5000	11.9300	11.5000	11.6900	-1.765%	7	385	-63.131%
2026-07-28	11.5000	12.0000	11.5000	11.9000	+6.250%	68	384	-63.782%
2026-07-27	10.8600	11.2000	10.4000	11.2000	+15.464%	14	324	-61.518%
2026-07-24	9.7000	9.7000	9.7000	9.7000	-0.411%	1	317	-55.567%
2026-07-22	9.4800	9.7400	9.4800	9.7400	+3.617%	2	319	-55.749%
2026-07-20	9.4000	9.4000	9.4000	9.4000	+2.174%	2	318	-54.149%
2026-07-16	9.2000	9.2000	9.2000	9.2000	-8.000%	10	317	-53.152%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+3.093%	2	319	-56.900%
2026-07-14	10.0000	10.0000	9.7000	9.7000	+3.743%	5	317	-55.567%
2026-07-08	9.5000	9.5000	9.0000	9.3500	-15.917%	13	315	-53.904%
2026-07-07	11.2900	11.3200	11.1200	11.1200	+2.963%	11	304	-61.241%
2026-07-06	11.1400	11.1400	10.8000	10.8000	+0.746%	11	306	-60.093%
2026-07-02	10.9500	10.9500	10.7200	10.7200	+0.657%	5	314	-59.795%
2026-07-01	9.9000	10.6600	9.9000	10.6500	+3.902%	101	314	-59.531%
2026-06-30	9.7000	10.2500	9.7000	10.2500	-0.195%	24	323	-57.951%
2026-06-29	10.4000	10.4000	10.0000	10.2700	+1.683%	6	342	-58.033%
2026-06-26	10.3000	10.6800	10.1000	10.1000	-2.885%	102	346	-57.327%
2026-06-25	10.2700	10.4000	10.2700	10.4000	+13.043%	68	344	-58.558%
2026-06-24	9.2000	9.2000	9.2000	9.2000	+8.235%	4	311	-53.152%
2026-06-18	9.1500	9.1500	8.5000	8.5000	-9.574%	4	308	-49.294%
2026-06-04	9.4000	9.4000	9.4000	9.4000	+6.215%	1	308	-54.149%
2026-05-29	8.8500	8.8500	8.8500	8.8500	+12.883%	1	308	-51.299%
2026-05-28	7.8400	7.8400	7.8400	7.8400	+1.818%	1	307	-45.026%
2026-05-26	7.7000	7.7000	7.7000	7.7000	+13.569%	10	308	-44.026%
2026-05-22	6.7800	6.7800	6.7800	6.7800	+2.727%	1	308	-36.431%
2026-05-14	6.8000	6.8000	6.6000	6.6000	-7.821%	95	307	-34.697%
2026-05-08	7.1600	7.1600	7.1600	7.1600	-2.585%	1	298	-39.804%
2026-05-06	7.3500	7.3500	7.3500	7.3500	+17.600%	100	298	-41.361%
2026-05-04	6.2500	6.2500	6.2500	6.2500	-6.015%	1	198	-31.040%
2026-04-30	6.4000	7.0000	6.4000	6.6500	+11.765%	7	198	-35.188%
2026-04-29	5.9500	5.9500	5.9500	5.9500	-15.000%	1	196	-27.563%
2026-04-23	7.0000	7.0000	7.0000	7.0000	+18.644%	1	195	-38.429%
2026-04-16	5.9000	6.0200	5.9000	5.9000	+5.357%	3	195	-26.949%
2026-04-15	5.2000	5.6000	5.2000	5.6000	+89.831%	24	194	-23.036%
2026-04-13	2.9500	2.9500	2.9500	2.9500	-44.860%	2	189	+46.102%
2026-04-09	5.3500	5.3500	5.3500	5.3500	-0.926%	2	187	-19.439%
2026-04-08	5.2000	5.8000	5.2000	5.4000	+22.172%	4	198	-20.185%
2026-04-06	4.4200	4.4200	4.4200	4.4200	+38.125%	1	189	-2.489%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-18.159%	1	187	+34.688%
2026-03-31	3.9100	3.9100	3.9100	3.9100	+18.485%	1	187	+10.230%
2026-03-30	3.4100	3.4100	3.3000	3.3000	+3.125%	2	187	+30.606%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-17.949%	1	187	+34.688%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-23.529%	1	186	+10.513%
2026-03-18	5.0000	5.1000	5.0000	5.1000	+2.000%	18	186	-15.490%
2026-03-17	5.0000	5.0000	5.0000	5.0000	+2.041%	30	186	-13.800%
2026-03-16	4.9000	4.9000	4.9000	4.9000	-7.547%	3	156	-12.041%
2026-03-13	5.3000	5.3000	5.3000	5.3000	+3.922%	5	153	-18.679%
2026-03-12	5.1000	5.1000	5.1000	5.1000	-31.818%	1	158	-15.490%
2026-03-05	7.9000	7.9000	7.4800	7.4800	-5.316%	4	158	-42.380%
2026-03-03	7.0000	7.9000	7.0000	7.9000	-13.187%	31	156	-45.443%
2026-02-27	8.9000	9.1000	8.9000	9.1000	+2.247%	5	142	-52.637%
2026-02-26	8.9000	8.9000	8.9000	8.9000	+5.952%	1	141	-51.573%
2026-02-25	8.2000	8.4000	8.2000	8.4000	-3.448%	11	141	-48.690%
2026-02-24	8.5000	8.7000	8.5000	8.7000	+11.538%	3	141	-50.460%
2026-02-12	8.3000	8.3000	7.8000	7.8000	+4.000%	6	141	-44.744%
2026-02-06	7.5000	7.5000	7.5000	7.5000	+19.427%	4	136	-42.533%
2026-02-03	6.4100	6.4100	6.2800	6.2800	+21.002%	20	136	-31.369%
2026-01-28	5.1900	5.1900	5.1900	5.1900	-3.889%	1	149	-16.956%
2026-01-27	5.4000	5.4000	5.4000	5.4000	-15.625%	13	148	-20.185%
2026-01-22	6.4000	6.4000	6.4000	6.4000	+16.364%	1	135	-32.656%
2026-01-20	5.3900	5.8000	5.3900	5.5000	-15.385%	24	136	-21.636%
2026-01-16	6.0000	6.6000	6.0000	6.5000	+8.514%	29	95	-33.692%
2026-01-12	6.0100	6.0900	5.7000	5.9900	+19.800%	118	95	-28.047%
2026-01-09	5.0000	5.0000	5.0000	5.0000	-1.961%	4	35	-13.800%
2026-01-08	5.1000	5.1000	5.1000	5.1000	-7.273%	1	31	-15.490%
2026-01-06	5.0000	5.5000	5.0000	5.5000	+27.021%	18	30	-21.636%
2026-01-05	4.4000	4.4000	4.3300	4.3300	+2.364%	2	19	-0.462%
2025-12-31	4.2300	4.2300	4.2300	4.2300	-0.704%	1	20	+1.891%
2025-12-30	4.2600	4.2600	4.2600	4.2600	-8.584%	1	20	+1.174%
2025-12-29	4.6600	4.6600	4.6600	4.6600	-5.859%	1	19	-7.511%
2025-12-26	4.9500	4.9500	4.9500	4.9500	+17.857%	1	18	-12.929%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-4.545%	5	18	+2.619%
2025-12-22	4.5200	4.5200	4.4000	4.4000	-12.871%	2	12	-2.045%
2025-12-16	5.0500	5.0500	5.0500	5.0500	+1.000%	2	12	-14.653%
2025-12-11	5.0000	5.0000	5.0000	5.0000	+35.870%	6	11	-13.800%
2025-10-30	3.6800	3.6800	3.6800	3.6800	-4.167%	1	5	+17.120%
2025-09-16	3.8400	3.8400	3.8400	3.8400	-9.647%	9	7	+12.240%
2025-09-12	4.2500	4.2500	4.2500	4.2500	-3.409%	1	10	+1.412%
2025-09-11	4.4000	4.4000	4.4000	4.4000	+18.919%	1	9	-2.045%
2025-09-08	3.7000	3.7000	3.7000	3.7000	-6.329%	1	8	+16.486%
2025-09-05	3.9000	3.9500	3.9000	3.9500	+8.219%	2	7	+9.114%
2025-09-04	3.6500	3.6500	3.6500	3.6500	-10.976%	1	5	+18.082%
2025-08-28	3.6100	4.1000	3.6100	4.1000	+51.852%	4	5	+5.122%
2025-06-30	2.7000	2.7000	2.7000	2.7000	-3.571%	1	3	+59.630%
2025-03-12	2.8000	2.8000	2.8000	2.8000	-46.154%	3	2	+53.929%
2025-03-03	5.2000	5.2000	5.2000	5.2000	0.000%	3	3	-17.115%