Dark

RSP20270115C220
RSP Jan 15 2027 220.00 Call (RSP270115C00220000)
option OPRA

EOD

Aug 5, 2026

10.00+9.890%(+0.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.6000	10.6000	10.0000	10.0000	+9.890%	4	1,589	0.000%
2026-08-04	9.1000	9.1000	9.1000	9.1000	+5.814%	3	1,591	+9.890%
2026-08-03	8.6000	8.6000	8.6000	8.6000	+29.129%	2	1,588	+16.279%
2026-07-30	7.4700	7.4700	6.6600	6.6600	-20.714%	101	1,586	+50.150%
2026-07-29	8.7000	8.7000	8.4000	8.4000	-5.830%	105	1,486	+19.048%
2026-07-28	9.0000	9.0000	8.9200	8.9200	+14.948%	170	1,657	+12.108%
2026-07-27	7.5400	7.8000	7.5400	7.7600	+12.464%	100	1,716	+28.866%
2026-07-24	6.8500	7.0500	6.8500	6.9000	+1.471%	151	1,616	+44.928%
2026-07-20	6.8000	6.8000	6.8000	6.8000	-17.073%	73	1,495	+47.059%
2026-07-17	8.2000	8.2000	8.2000	8.2000	+12.637%	3	1,568	+21.951%
2026-07-16	7.2800	7.2800	7.2800	7.2800	-7.143%	1	1,568	+37.363%
2026-07-13	7.7500	7.8400	7.7500	7.8400	+15.294%	11	1,568	+27.551%
2026-07-08	6.8000	6.8000	6.8000	6.8000	-15.000%	1	1,572	+47.059%
2026-07-06	8.0000	8.0000	8.0000	8.0000	-1.235%	5	1,575	+25.000%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+8.000%	2	1,570	+23.457%
2026-06-29	7.5000	7.5000	7.5000	7.5000	-1.316%	9	1,570	+33.333%
2026-06-26	7.6000	7.6000	7.6000	7.6000	-1.299%	100	1,562	+31.579%
2026-06-25	7.5000	8.2000	7.4900	7.7000	+14.243%	137	1,464	+29.870%
2026-06-24	6.9300	6.9300	6.7400	6.7400	+14.044%	7	1,555	+48.368%
2026-06-18	6.4500	6.4500	5.9100	5.9100	-26.309%	13	1,552	+69.205%
2026-06-15	8.0500	8.0500	7.5000	8.0200	+6.933%	4	1,552	+24.688%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+14.155%	1	1,552	+33.333%
2026-06-10	6.5000	6.5700	6.5000	6.5700	+5.968%	25	1,552	+52.207%
2026-06-09	6.5000	6.5000	6.0000	6.2000	+4.730%	29	1,571	+61.290%
2026-06-05	6.0100	6.0100	5.8200	5.9200	-6.329%	14	1,588	+68.919%
2026-06-03	6.3200	6.3200	6.3200	6.3200	-5.672%	1	1,600	+58.228%
2026-06-02	6.7000	6.7000	6.7000	6.7000	+4.524%	1,000	1,600	+49.254%
2026-06-01	6.4100	6.4100	6.4100	6.4100	+1.746%	1	662	+56.006%
2026-05-27	6.3000	6.3000	6.3000	6.3000	+5.000%	22	662	+58.730%
2026-05-26	5.6500	6.0800	5.6500	6.0000	+17.647%	77	681	+66.667%
2026-05-22	5.1000	5.1000	5.1000	5.1000	+24.390%	15	738	+96.078%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-6.818%	10	731	+143.902%
2026-05-20	3.7000	4.4000	3.7000	4.4000	+18.919%	21	731	+127.273%
2026-05-19	3.7000	3.7000	3.7000	3.7000	-7.500%	17	733	+170.270%
2026-05-18	4.0000	4.0000	4.0000	4.0000	-14.894%	10	733	+150.000%
2026-05-11	4.7000	4.7000	4.7000	4.7000	-5.433%	3	733	+112.766%
2026-05-08	4.9700	4.9700	4.9700	4.9700	+3.112%	3	733	+101.207%
2026-05-01	4.8200	4.8200	4.8200	4.8200	+7.830%	3	736	+107.469%
2026-04-30	4.4000	4.4700	3.8400	4.4700	-0.667%	40	736	+123.714%
2026-04-27	4.5000	4.5000	4.5000	4.5000	-2.174%	19	735	+122.222%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+2.222%	2	754	+117.391%
2026-04-23	4.5000	4.5000	4.5000	4.5000	0.000%	1	754	+122.222%
2026-04-22	5.5200	5.5200	4.5000	4.5000	-13.958%	6	753	+122.222%
2026-04-20	5.2300	5.2300	5.2300	5.2300	+0.577%	1	759	+91.205%
2026-04-17	4.6000	5.2000	4.6000	5.2000	+28.395%	2	758	+92.308%
2026-04-16	4.1000	4.1000	4.0500	4.0500	+3.846%	35	757	+146.914%
2026-04-15	3.5000	3.9000	3.5000	3.9000	+18.182%	108	757	+156.410%
2026-04-10	3.2000	3.3000	3.2000	3.3000	+20.000%	25	678	+203.030%
2026-04-07	2.5500	2.7500	2.5500	2.7500	+25.000%	51	657	+263.636%
2026-03-30	2.5000	2.5000	2.2000	2.2000	-15.385%	27	708	+354.545%
2026-03-27	2.8800	2.8800	2.3000	2.6000	-21.922%	25	707	+284.615%
2026-03-26	3.1300	3.3300	3.1300	3.3300	+9.180%	2	693	+200.300%
2026-03-24	3.0500	3.0500	3.0500	3.0500	+17.308%	1	694	+227.869%
2026-03-23	2.6000	2.6000	2.6000	2.6000	-11.864%	3	694	+284.615%
2026-03-20	2.9500	2.9500	2.9500	2.9500	-10.606%	25	691	+238.983%
2026-03-18	3.9000	3.9000	3.2000	3.3000	-7.563%	62	670	+203.030%
2026-03-17	3.7300	3.9000	3.4500	3.5700	-0.833%	99	645	+180.112%
2026-03-16	3.5800	3.6000	3.5800	3.6000	-2.703%	26	673	+177.778%
2026-03-12	3.8800	4.4000	3.0000	3.7000	-8.189%	16	647	+170.270%
2026-03-11	4.0000	4.0300	3.9400	4.0300	-8.824%	14	637	+148.139%
2026-03-10	4.0000	4.4200	4.0000	4.4200	-5.957%	2	625	+126.244%
2026-03-09	4.4000	4.7000	4.0000	4.7000	+2.397%	34	624	+112.766%
2026-03-06	4.9000	5.0400	4.4000	4.5900	-15.000%	93	592	+117.865%
2026-03-05	5.6000	5.6000	5.4000	5.4000	-10.448%	60	519	+85.185%
2026-03-03	5.4000	6.0300	5.2000	6.0300	-13.857%	85	459	+65.837%
2026-02-27	6.6200	7.0000	6.6200	7.0000	+2.941%	3	384	+42.857%
2026-02-26	6.0000	6.9000	5.9800	6.8000	+8.626%	42	382	+47.059%
2026-02-25	6.4000	6.4000	5.8500	6.2600	+0.968%	25	353	+59.744%
2026-02-24	6.2000	6.2000	6.2000	6.2000	+12.727%	3	353	+61.290%
2026-02-23	5.6100	5.8000	5.4000	5.5000	-12.698%	82	350	+81.818%
2026-02-20	6.3000	6.3000	6.3000	6.3000	+9.565%	3	315	+58.730%
2026-02-19	5.7500	5.7500	5.7500	5.7500	-6.807%	1	312	+73.913%
2026-02-18	5.6700	6.1700	5.6700	6.1700	+7.304%	25	312	+62.075%
2026-02-13	5.7500	5.7500	5.7500	5.7500	+8.491%	1	292	+73.913%
2026-02-12	6.0000	6.0000	5.3000	5.3000	-11.667%	69	292	+88.679%
2026-02-11	6.1000	6.2700	6.0000	6.0000	+3.448%	17	224	+66.667%
2026-02-10	5.9000	5.9000	5.8000	5.8000	-3.333%	52	228	+72.414%
2026-02-06	6.0000	6.0000	6.0000	6.0000	+14.068%	10	200	+66.667%
2026-02-04	4.9000	5.2600	4.9000	5.2600	+27.053%	22	190	+90.114%
2026-01-28	4.1400	4.1400	4.1400	4.1400	-3.497%	1	189	+141.546%
2026-01-21	4.2900	4.2900	4.2900	4.2900	+10.000%	1	189	+133.100%
2026-01-20	4.0700	4.0700	3.9000	3.9000	-17.021%	3	189	+156.410%
2026-01-16	4.7900	4.7900	4.7000	4.7000	+8.796%	14	189	+112.766%
2026-01-14	4.3300	4.3300	4.3200	4.3200	-5.882%	5	189	+131.481%
2026-01-13	4.1600	4.5900	4.1600	4.5900	+13.054%	2	189	+117.865%
2026-01-09	4.4000	4.5500	4.0000	4.0600	+16.000%	30	188	+146.305%
2026-01-06	3.7000	3.7000	3.5000	3.5000	+32.576%	13	168	+185.714%
2026-01-02	2.6400	2.6400	2.6400	2.6400	-6.050%	1	175	+278.788%
2025-12-31	2.9200	2.9200	2.8100	2.8100	-16.119%	2	175	+255.872%
2025-12-29	3.1200	3.3500	3.1200	3.3500	+0.601%	2	175	+198.507%
2025-12-24	3.3300	3.3300	3.3300	3.3300	+3.096%	10	175	+200.300%
2025-12-18	3.2300	3.2300	3.2300	3.2300	-7.714%	1	175	+209.598%
2025-12-03	3.3300	3.5000	3.3300	3.5000	+23.675%	7	174	+185.714%
2025-12-02	3.1000	3.1000	2.8000	2.8300	+25.778%	4	167	+253.357%
2025-11-18	2.2500	2.2500	2.2500	2.2500	+12.500%	30	166	+344.444%
2025-11-17	2.0000	2.0000	2.0000	2.0000	-24.528%	30	166	+400.000%
2025-11-04	2.6500	2.6500	2.6500	2.6500	-0.749%	5	136	+277.358%
2025-11-03	2.5000	2.6700	2.5000	2.6700	-9.492%	91	136	+274.532%
2025-10-01	2.9500	2.9500	2.9500	2.9500	-7.524%	41	136	+238.983%
2025-09-30	3.1900	3.1900	3.1900	3.1900	+27.600%	1	100	+213.480%
2025-07-07	2.5000	2.5000	2.5000	2.5000	0.000%	1	99	+300.000%
2025-05-20	2.5000	2.5000	2.5000	2.5000	0.000%	1	100	+300.000%
2025-05-12	2.5000	2.5000	2.5000	2.5000	+25.000%	15	101	+300.000%
2025-05-05	2.0000	2.0000	2.0000	2.0000	+66.667%	1	116	+400.000%
2025-04-22	1.2000	1.2000	1.2000	1.2000	+9.091%	20	116	+733.333%
2025-04-21	1.6000	1.6000	1.1000	1.1000	-4.348%	20	127	+809.091%
2025-04-03	1.2500	1.2500	1.0000	1.1500	-28.125%	16	109	+769.565%
2025-04-02	1.6000	1.6000	1.6000	1.6000	-5.882%	1	94	+525.000%
2025-03-28	1.7000	1.7000	1.7000	1.7000	-15.842%	2	93	+488.235%
2025-03-27	2.0200	2.0200	2.0200	2.0200	-25.461%	1	94	+395.050%
2025-02-18	2.7100	2.7100	2.7100	2.7100	-30.513%	8	94	+269.004%
2025-02-13	3.9000	3.9000	3.9000	3.9000	-17.021%	1	93	+156.410%
2025-01-27	4.9000	4.9000	4.2500	4.7000	+3.070%	7	93	+112.766%
2025-01-21	4.5600	4.5600	4.5600	4.5600	+14.000%	1	88	+119.298%
2025-01-17	4.2000	4.2000	3.7600	4.0000	0.000%	10	88	+150.000%
2025-01-06	4.0000	4.0000	4.0000	4.0000	-13.043%	87	88	+150.000%
2024-11-26	4.5000	4.6000	4.5000	4.6000	-41.772%	5	1	+117.391%
2024-11-25	7.9000	7.9000	7.9000	7.9000	+71.739%	5	6	+26.582%
2024-10-30	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	+117.391%