Dark

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

EOD

Oct 1, 2026

2.55+2.000%(+0.05)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2600	2.5500	2.0500	2.5500	+2.000%	200	2,674	0.000%
2026-09-30	2.6300	2.7500	2.2500	2.5000	+1.215%	290	2,569	+2.000%
2026-09-29	2.5500	2.6000	2.4000	2.4700	-6.792%	485	2,308	+3.239%
2026-09-28	3.0000	3.0000	2.3800	2.6500	-5.357%	512	1,957	-3.774%
2026-09-25	2.6900	2.9000	2.5000	2.8000	-6.040%	42	1,678	-8.929%
2026-09-24	2.9800	2.9800	2.9800	2.9800	-6.875%	4	1,707	-14.430%
2026-09-23	3.2000	3.2000	3.2000	3.2000	-15.789%	5	1,707	-20.313%
2026-09-22	4.1000	4.1000	3.7000	3.8000	-1.299%	70	1,702	-32.895%
2026-09-21	3.4000	4.0000	3.2800	3.8500	+16.667%	34	1,652	-33.766%
2026-09-18	3.3200	3.3200	3.1000	3.3000	-10.811%	21	1,635	-22.727%
2026-09-17	4.0000	4.1900	3.7000	3.7000	+5.714%	16	1,628	-31.081%
2026-09-16	4.0300	4.0300	3.5000	3.5000	-21.525%	8	1,624	-27.143%
2026-09-15	4.7000	4.7000	4.4200	4.4600	-14.231%	11	1,635	-42.825%
2026-09-11	5.1000	5.2000	5.1000	5.2000	-10.345%	9	1,626	-50.962%
2026-09-10	5.0000	5.8000	5.0000	5.8000	+13.725%	21	1,625	-56.034%
2026-09-09	5.8000	5.8000	5.1000	5.1000	-23.881%	25	1,645	-50.000%
2026-09-08	6.7000	6.7000	6.7000	6.7000	-8.967%	5	1,646	-61.940%
2026-09-04	7.7000	7.7300	7.3600	7.3600	-10.680%	14	1,649	-65.353%
2026-09-03	8.0000	8.2400	8.0000	8.2400	+7.995%	13	1,649	-69.053%
2026-09-02	7.2500	7.6300	7.2500	7.6300	+10.580%	3	1,646	-66.579%
2026-09-01	7.4500	7.4500	6.8100	6.9000	-18.824%	23	1,647	-63.043%
2026-08-31	8.5000	8.5000	8.5000	8.5000	-14.141%	20	1,650	-70.000%
2026-08-27	10.0500	10.0500	9.9000	9.9000	-6.604%	6	1,640	-74.242%
2026-08-26	10.6300	10.6300	10.4700	10.6000	-7.746%	10	1,640	-75.943%
2026-08-25	9.7000	11.4900	9.7000	11.4900	+9.952%	3	1,636	-77.807%
2026-08-21	10.5900	11.2000	10.4500	10.4500	+2.652%	4	1,637	-75.598%
2026-08-20	9.9600	10.1800	9.9600	10.1800	-9.188%	10	1,638	-74.951%
2026-08-19	11.5000	11.5000	11.2100	11.2100	+7.273%	3	1,628	-77.252%
2026-08-17	10.9400	10.9400	10.4500	10.4500	-10.684%	3	1,627	-75.598%
2026-08-14	11.6600	11.7200	11.4000	11.7000	+15.271%	37	1,625	-78.205%
2026-08-11	10.3500	10.5000	10.1500	10.1500	+1.500%	210	1,605	-74.877%
2026-08-10	9.7000	10.0000	9.7000	10.0000	+8.696%	2	1,608	-74.500%
2026-08-07	9.4000	9.4000	9.2000	9.2000	-2.748%	2	1,606	-72.283%
2026-08-06	9.6000	9.6100	9.4100	9.4600	-5.400%	15	1,604	-73.044%
2026-08-05	10.6000	10.6000	10.0000	10.0000	+9.890%	4	1,589	-74.500%
2026-08-04	9.1000	9.1000	9.1000	9.1000	+5.814%	3	1,591	-71.978%
2026-08-03	8.6000	8.6000	8.6000	8.6000	+29.129%	2	1,588	-70.349%
2026-07-30	7.4700	7.4700	6.6600	6.6600	-20.714%	101	1,586	-61.712%
2026-07-29	8.7000	8.7000	8.4000	8.4000	-5.830%	105	1,486	-69.643%
2026-07-28	9.0000	9.0000	8.9200	8.9200	+14.948%	170	1,657	-71.413%
2026-07-27	7.5400	7.8000	7.5400	7.7600	+12.464%	100	1,716	-67.139%
2026-07-24	6.8500	7.0500	6.8500	6.9000	+1.471%	151	1,616	-63.043%
2026-07-20	6.8000	6.8000	6.8000	6.8000	-17.073%	73	1,495	-62.500%
2026-07-17	8.2000	8.2000	8.2000	8.2000	+12.637%	3	1,568	-68.902%
2026-07-16	7.2800	7.2800	7.2800	7.2800	-7.143%	1	1,568	-64.973%
2026-07-13	7.7500	7.8400	7.7500	7.8400	+15.294%	11	1,568	-67.474%
2026-07-08	6.8000	6.8000	6.8000	6.8000	-15.000%	1	1,572	-62.500%
2026-07-06	8.0000	8.0000	8.0000	8.0000	-1.235%	5	1,575	-68.125%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+8.000%	2	1,570	-68.519%
2026-06-29	7.5000	7.5000	7.5000	7.5000	-1.316%	9	1,570	-66.000%
2026-06-26	7.6000	7.6000	7.6000	7.6000	-1.299%	100	1,562	-66.447%
2026-06-25	7.5000	8.2000	7.4900	7.7000	+14.243%	137	1,464	-66.883%
2026-06-24	6.9300	6.9300	6.7400	6.7400	+14.044%	7	1,555	-62.166%
2026-06-18	6.4500	6.4500	5.9100	5.9100	-26.309%	13	1,552	-56.853%
2026-06-15	8.0500	8.0500	7.5000	8.0200	+6.933%	4	1,552	-68.204%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+14.155%	1	1,552	-66.000%
2026-06-10	6.5000	6.5700	6.5000	6.5700	+5.968%	25	1,552	-61.187%
2026-06-09	6.5000	6.5000	6.0000	6.2000	+4.730%	29	1,571	-58.871%
2026-06-05	6.0100	6.0100	5.8200	5.9200	-6.329%	14	1,588	-56.926%
2026-06-03	6.3200	6.3200	6.3200	6.3200	-5.672%	1	1,600	-59.652%
2026-06-02	6.7000	6.7000	6.7000	6.7000	+4.524%	1,000	1,600	-61.940%
2026-06-01	6.4100	6.4100	6.4100	6.4100	+1.746%	1	662	-60.218%
2026-05-27	6.3000	6.3000	6.3000	6.3000	+5.000%	22	662	-59.524%
2026-05-26	5.6500	6.0800	5.6500	6.0000	+17.647%	77	681	-57.500%
2026-05-22	5.1000	5.1000	5.1000	5.1000	+24.390%	15	738	-50.000%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-6.818%	10	731	-37.805%
2026-05-20	3.7000	4.4000	3.7000	4.4000	+18.919%	21	731	-42.045%
2026-05-19	3.7000	3.7000	3.7000	3.7000	-7.500%	17	733	-31.081%
2026-05-18	4.0000	4.0000	4.0000	4.0000	-14.894%	10	733	-36.250%
2026-05-11	4.7000	4.7000	4.7000	4.7000	-5.433%	3	733	-45.745%
2026-05-08	4.9700	4.9700	4.9700	4.9700	+3.112%	3	733	-48.692%
2026-05-01	4.8200	4.8200	4.8200	4.8200	+7.830%	3	736	-47.095%
2026-04-30	4.4000	4.4700	3.8400	4.4700	-0.667%	40	736	-42.953%
2026-04-27	4.5000	4.5000	4.5000	4.5000	-2.174%	19	735	-43.333%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+2.222%	2	754	-44.565%
2026-04-23	4.5000	4.5000	4.5000	4.5000	0.000%	1	754	-43.333%
2026-04-22	5.5200	5.5200	4.5000	4.5000	-13.958%	6	753	-43.333%
2026-04-20	5.2300	5.2300	5.2300	5.2300	+0.577%	1	759	-51.243%
2026-04-17	4.6000	5.2000	4.6000	5.2000	+28.395%	2	758	-50.962%
2026-04-16	4.1000	4.1000	4.0500	4.0500	+3.846%	35	757	-37.037%
2026-04-15	3.5000	3.9000	3.5000	3.9000	+18.182%	108	757	-34.615%
2026-04-10	3.2000	3.3000	3.2000	3.3000	+20.000%	25	678	-22.727%
2026-04-07	2.5500	2.7500	2.5500	2.7500	+25.000%	51	657	-7.273%
2026-03-30	2.5000	2.5000	2.2000	2.2000	-15.385%	27	708	+15.909%
2026-03-27	2.8800	2.8800	2.3000	2.6000	-21.922%	25	707	-1.923%
2026-03-26	3.1300	3.3300	3.1300	3.3300	+9.180%	2	693	-23.423%
2026-03-24	3.0500	3.0500	3.0500	3.0500	+17.308%	1	694	-16.393%
2026-03-23	2.6000	2.6000	2.6000	2.6000	-11.864%	3	694	-1.923%
2026-03-20	2.9500	2.9500	2.9500	2.9500	-10.606%	25	691	-13.559%
2026-03-18	3.9000	3.9000	3.2000	3.3000	-7.563%	62	670	-22.727%
2026-03-17	3.7300	3.9000	3.4500	3.5700	-0.833%	99	645	-28.571%
2026-03-16	3.5800	3.6000	3.5800	3.6000	-2.703%	26	673	-29.167%
2026-03-12	3.8800	4.4000	3.0000	3.7000	-8.189%	16	647	-31.081%
2026-03-11	4.0000	4.0300	3.9400	4.0300	-8.824%	14	637	-36.725%
2026-03-10	4.0000	4.4200	4.0000	4.4200	-5.957%	2	625	-42.308%
2026-03-09	4.4000	4.7000	4.0000	4.7000	+2.397%	34	624	-45.745%
2026-03-06	4.9000	5.0400	4.4000	4.5900	-15.000%	93	592	-44.444%
2026-03-05	5.6000	5.6000	5.4000	5.4000	-10.448%	60	519	-52.778%
2026-03-03	5.4000	6.0300	5.2000	6.0300	-13.857%	85	459	-57.711%
2026-02-27	6.6200	7.0000	6.6200	7.0000	+2.941%	3	384	-63.571%
2026-02-26	6.0000	6.9000	5.9800	6.8000	+8.626%	42	382	-62.500%
2026-02-25	6.4000	6.4000	5.8500	6.2600	+0.968%	25	353	-59.265%
2026-02-24	6.2000	6.2000	6.2000	6.2000	+12.727%	3	353	-58.871%
2026-02-23	5.6100	5.8000	5.4000	5.5000	-12.698%	82	350	-53.636%
2026-02-20	6.3000	6.3000	6.3000	6.3000	+9.565%	3	315	-59.524%
2026-02-19	5.7500	5.7500	5.7500	5.7500	-6.807%	1	312	-55.652%
2026-02-18	5.6700	6.1700	5.6700	6.1700	+7.304%	25	312	-58.671%
2026-02-13	5.7500	5.7500	5.7500	5.7500	+8.491%	1	292	-55.652%
2026-02-12	6.0000	6.0000	5.3000	5.3000	-11.667%	69	292	-51.887%
2026-02-11	6.1000	6.2700	6.0000	6.0000	+3.448%	17	224	-57.500%
2026-02-10	5.9000	5.9000	5.8000	5.8000	-3.333%	52	228	-56.034%
2026-02-06	6.0000	6.0000	6.0000	6.0000	+14.068%	10	200	-57.500%
2026-02-04	4.9000	5.2600	4.9000	5.2600	+27.053%	22	190	-51.521%
2026-01-28	4.1400	4.1400	4.1400	4.1400	-3.497%	1	189	-38.406%
2026-01-21	4.2900	4.2900	4.2900	4.2900	+10.000%	1	189	-40.559%
2026-01-20	4.0700	4.0700	3.9000	3.9000	-17.021%	3	189	-34.615%
2026-01-16	4.7900	4.7900	4.7000	4.7000	+8.796%	14	189	-45.745%
2026-01-14	4.3300	4.3300	4.3200	4.3200	-5.882%	5	189	-40.972%
2026-01-13	4.1600	4.5900	4.1600	4.5900	+13.054%	2	189	-44.444%
2026-01-09	4.4000	4.5500	4.0000	4.0600	+16.000%	30	188	-37.192%
2026-01-06	3.7000	3.7000	3.5000	3.5000	+32.576%	13	168	-27.143%
2026-01-02	2.6400	2.6400	2.6400	2.6400	-6.050%	1	175	-3.409%
2025-12-31	2.9200	2.9200	2.8100	2.8100	-16.119%	2	175	-9.253%
2025-12-29	3.1200	3.3500	3.1200	3.3500	+0.601%	2	175	-23.881%
2025-12-24	3.3300	3.3300	3.3300	3.3300	+3.096%	10	175	-23.423%
2025-12-18	3.2300	3.2300	3.2300	3.2300	-7.714%	1	175	-21.053%
2025-12-03	3.3300	3.5000	3.3300	3.5000	+23.675%	7	174	-27.143%
2025-12-02	3.1000	3.1000	2.8000	2.8300	+25.778%	4	167	-9.894%
2025-11-18	2.2500	2.2500	2.2500	2.2500	+12.500%	30	166	+13.333%
2025-11-17	2.0000	2.0000	2.0000	2.0000	-24.528%	30	166	+27.500%
2025-11-04	2.6500	2.6500	2.6500	2.6500	-0.749%	5	136	-3.774%
2025-11-03	2.5000	2.6700	2.5000	2.6700	-9.492%	91	136	-4.494%
2025-10-01	2.9500	2.9500	2.9500	2.9500	-7.524%	41	136	-13.559%
2025-09-30	3.1900	3.1900	3.1900	3.1900	+27.600%	1	100	-20.063%
2025-07-07	2.5000	2.5000	2.5000	2.5000	0.000%	1	99	+2.000%
2025-05-20	2.5000	2.5000	2.5000	2.5000	0.000%	1	100	+2.000%
2025-05-12	2.5000	2.5000	2.5000	2.5000	+25.000%	15	101	+2.000%
2025-05-05	2.0000	2.0000	2.0000	2.0000	+66.667%	1	116	+27.500%
2025-04-22	1.2000	1.2000	1.2000	1.2000	+9.091%	20	116	+112.500%
2025-04-21	1.6000	1.6000	1.1000	1.1000	-4.348%	20	127	+131.818%
2025-04-03	1.2500	1.2500	1.0000	1.1500	-28.125%	16	109	+121.739%
2025-04-02	1.6000	1.6000	1.6000	1.6000	-5.882%	1	94	+59.375%
2025-03-28	1.7000	1.7000	1.7000	1.7000	-15.842%	2	93	+50.000%
2025-03-27	2.0200	2.0200	2.0200	2.0200	-25.461%	1	94	+26.238%
2025-02-18	2.7100	2.7100	2.7100	2.7100	-30.513%	8	94	-5.904%
2025-02-13	3.9000	3.9000	3.9000	3.9000	-17.021%	1	93	-34.615%
2025-01-27	4.9000	4.9000	4.2500	4.7000	+3.070%	7	93	-45.745%
2025-01-21	4.5600	4.5600	4.5600	4.5600	+14.000%	1	88	-44.079%
2025-01-17	4.2000	4.2000	3.7600	4.0000	0.000%	10	88	-36.250%
2025-01-06	4.0000	4.0000	4.0000	4.0000	-13.043%	87	88	-36.250%
2024-11-26	4.5000	4.6000	4.5000	4.6000	-41.772%	5	1	-44.565%
2024-11-25	7.9000	7.9000	7.9000	7.9000	+71.739%	5	6	-67.722%
2024-10-30	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	-44.565%