Dark

RSP20270115C225
RSP Jan 15 2027 225.00 Call (RSP270115C00225000)
option OPRA

EOD

Sep 30, 2026

1.25-3.101%(-0.04)1,472

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.5500	1.5500	1.2000	1.2500	-3.101%	1,472	6,944	0.000%
2026-09-29	1.2900	1.2900	1.2900	1.2900	-14.000%	1	5,549	-3.101%
2026-09-28	1.4500	1.5000	1.2000	1.5000	-3.226%	1,035	5,550	-16.667%
2026-09-24	1.4000	1.6000	1.2000	1.5500	-8.824%	655	4,563	-19.355%
2026-09-23	1.9000	1.9000	1.4600	1.7000	-19.048%	90	4,076	-26.471%
2026-09-22	2.2500	2.2500	1.8000	2.1000	0.000%	12	4,076	-40.476%
2026-09-21	2.0500	2.1500	1.7500	2.1000	+23.529%	110	4,078	-40.476%
2026-09-18	1.6500	1.7000	1.6500	1.7000	-17.073%	12	4,110	-26.471%
2026-09-17	2.1500	2.2000	2.0500	2.0500	-21.154%	16	4,115	-39.024%
2026-09-16	2.5700	2.6000	2.5700	2.6000	-3.704%	4	4,116	-51.923%
2026-09-15	2.7000	2.7000	2.5000	2.7000	-15.625%	5	4,115	-53.704%
2026-09-14	3.2000	3.2000	3.2000	3.2000	+3.226%	1	4,111	-60.938%
2026-09-11	3.2000	3.2200	3.1000	3.1000	+8.772%	63	4,111	-59.677%
2026-09-10	3.6200	3.6200	2.5000	2.8500	-9.524%	187	4,110	-56.140%
2026-09-09	3.5000	3.5000	3.1300	3.1500	-22.983%	100	4,072	-60.317%
2026-09-08	4.3000	4.3000	4.0900	4.0900	-14.792%	2	4,135	-69.438%
2026-09-04	5.1600	5.1600	4.8000	4.8000	-10.781%	115	4,147	-73.958%
2026-09-03	5.4000	5.4100	5.2000	5.3800	+7.600%	27	4,147	-76.766%
2026-09-02	4.8400	5.0000	4.8400	5.0000	+4.167%	27	4,176	-75.000%
2026-09-01	5.2500	5.2500	4.8000	4.8000	-13.043%	99	4,178	-73.958%
2026-08-31	5.6500	5.7000	5.5000	5.5200	-10.968%	6	4,179	-77.355%
2026-08-28	6.8600	6.8600	6.2000	6.2000	-7.463%	33	4,181	-79.839%
2026-08-27	6.9000	7.1600	6.7000	6.7000	-9.337%	296	4,204	-81.343%
2026-08-26	7.4000	7.5000	7.3900	7.3900	+1.233%	19	4,284	-83.085%
2026-08-25	7.3000	7.3000	7.3000	7.3000	-0.815%	1	4,286	-82.877%
2026-08-24	7.2400	7.3600	7.2400	7.3600	-6.835%	5	4,286	-83.016%
2026-08-19	8.4400	8.4900	7.9000	7.9000	+11.268%	19	4,298	-84.177%
2026-08-18	6.9000	7.1000	6.9000	7.1000	-2.069%	53	4,350	-82.394%
2026-08-17	7.7500	7.7500	7.2500	7.2500	-12.651%	5	4,350	-82.759%
2026-08-14	8.3000	8.3600	8.3000	8.3000	+5.063%	28	4,350	-84.940%
2026-08-13	7.7000	8.0900	7.7000	7.9000	+11.268%	23	4,352	-84.177%
2026-08-12	7.2500	7.2500	7.1000	7.1000	-2.069%	7	4,352	-82.394%
2026-08-11	7.5000	7.5000	7.1000	7.2500	+3.571%	29	4,391	-82.759%
2026-08-10	7.0000	7.0000	7.0000	7.0000	-2.507%	21	4,399	-82.143%
2026-08-07	6.9000	7.1800	6.9000	7.1800	+12.188%	4	4,399	-82.591%
2026-08-06	6.4000	6.4000	6.4000	6.4000	-12.688%	1	4,398	-80.469%
2026-08-05	7.3300	7.3300	7.3300	7.3300	+1.806%	1	4,397	-82.947%
2026-08-04	6.5000	7.2000	6.4000	7.2000	+31.868%	71	4,414	-82.639%
2026-08-03	5.4000	5.4600	5.4000	5.4600	+9.200%	25	4,462	-77.106%
2026-07-31	4.8000	5.0000	4.8000	5.0000	+12.108%	3	4,469	-75.000%
2026-07-30	5.2000	5.2000	4.4600	4.4600	-21.891%	4	4,468	-71.973%
2026-07-29	6.3400	6.3400	5.7100	5.7100	-12.154%	5	4,472	-78.109%
2026-07-28	6.3000	6.5100	6.2000	6.5000	+22.411%	510	4,470	-80.769%
2026-07-27	5.1000	5.3500	5.0700	5.3100	+10.625%	122	4,694	-76.460%
2026-07-24	4.6000	4.8000	4.6000	4.8000	-4.000%	152	4,627	-73.958%
2026-07-17	5.9000	5.9000	5.0000	5.0000	-2.724%	3	4,477	-75.000%
2026-07-16	5.1500	5.1600	5.1400	5.1400	-8.214%	14	4,475	-75.681%
2026-07-10	5.6000	5.6000	5.6000	5.6000	+21.739%	1	4,466	-77.679%
2026-07-08	5.0000	5.0000	4.5000	4.6000	-16.364%	18	4,465	-72.826%
2026-07-07	6.2500	6.2500	5.5000	5.5000	-0.901%	21	4,463	-77.273%
2026-07-06	5.6000	5.6000	5.5500	5.5500	+5.313%	17	4,459	-77.477%
2026-07-01	5.5000	5.7000	5.0000	5.2700	+2.330%	15	4,465	-76.281%
2026-06-30	5.0000	5.3000	4.9000	5.1500	+4.040%	40	4,465	-75.728%
2026-06-29	5.4600	5.6000	4.9500	4.9500	-10.488%	257	4,478	-74.747%
2026-06-26	5.3000	5.5300	5.2000	5.5300	+8.431%	41	4,462	-77.396%
2026-06-25	5.5000	5.8000	5.0000	5.1000	+10.629%	93	4,485	-75.490%
2026-06-24	4.5700	4.6100	4.5700	4.6100	+7.963%	6	4,487	-72.885%
2026-06-23	4.1500	4.4800	4.1500	4.2700	-0.698%	2,006	4,487	-70.726%
2026-06-22	4.4700	4.4700	4.3000	4.3000	-28.333%	5	2,702	-70.930%
2026-06-16	6.0000	6.0000	6.0000	6.0000	+3.448%	50	2,729	-79.167%
2026-06-15	5.7000	5.8800	5.6000	5.8000	+9.434%	70	2,878	-78.448%
2026-06-12	5.0000	5.3000	5.0000	5.3000	+26.190%	96	2,878	-76.415%
2026-06-11	4.2000	4.2000	4.2000	4.2000	-9.677%	3	2,878	-70.238%
2026-06-09	4.6500	4.6500	4.6500	4.6500	-7.000%	2	2,878	-73.118%
2026-06-05	5.0000	5.0000	4.5000	5.0000	+2.041%	11	2,876	-75.000%
2026-06-04	4.7400	4.9000	4.7400	4.9000	+11.364%	34	2,867	-74.490%
2026-06-03	4.4900	4.4900	4.4000	4.4000	-10.204%	13	2,874	-71.591%
2026-06-02	4.6000	4.9000	4.6000	4.9000	+6.291%	101	2,869	-74.490%
2026-06-01	4.3000	4.6200	4.2000	4.6100	+7.710%	55	2,943	-72.885%
2026-05-29	4.2800	4.2800	4.2800	4.2800	+18.232%	1	2,963	-70.794%
2026-05-27	3.6200	3.6200	3.6200	3.6200	-11.707%	1	2,962	-65.470%
2026-05-26	4.0000	4.1000	4.0000	4.1000	+13.889%	156	2,961	-69.512%
2026-05-22	3.5000	3.6000	3.5000	3.6000	+16.129%	4	2,984	-65.278%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+29.167%	4	2,984	-59.677%
2026-05-19	2.4000	2.4000	2.4000	2.4000	-18.089%	1	2,984	-47.917%
2026-05-18	3.1000	3.1000	2.9300	2.9300	+4.643%	3	2,982	-57.338%
2026-05-15	2.8000	2.8000	2.8000	2.8000	-15.152%	5	2,982	-55.357%
2026-05-14	3.1000	3.3000	3.1000	3.3000	+10.000%	356	2,974	-62.121%
2026-05-13	2.8500	3.0000	2.8500	3.0000	0.000%	29	3,261	-58.333%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-7.407%	3	3,261	-58.333%
2026-05-11	3.2400	3.2400	3.2400	3.2400	-1.818%	1	3,261	-61.420%
2026-05-08	3.3400	3.3400	3.3000	3.3000	-8.840%	6	3,261	-62.121%
2026-05-07	3.6200	3.6200	3.6200	3.6200	-2.162%	1	3,260	-65.470%
2026-05-06	3.7000	3.7000	3.6000	3.7000	+48.000%	120	3,260	-66.216%
2026-05-04	2.8000	2.9000	2.2500	2.5000	-15.254%	448	3,359	-50.000%
2026-04-30	2.9500	2.9500	2.9500	2.9500	+34.091%	17	3,501	-57.627%
2026-04-29	2.9400	2.9400	2.2000	2.2000	-18.519%	54	3,501	-43.182%
2026-04-28	2.6900	2.7000	2.5000	2.7000	-20.588%	43	3,513	-53.704%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-2.857%	2	3,550	-63.235%
2026-04-22	4.0000	4.0000	3.5000	3.5000	-7.895%	4	3,548	-64.286%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+2.703%	1	3,546	-67.105%
2026-04-20	3.6000	3.7000	3.6000	3.7000	+10.778%	25	3,544	-66.216%
2026-04-17	3.0800	3.3400	3.0800	3.3400	+28.462%	14	3,563	-62.575%
2026-04-16	2.7000	2.7000	2.5500	2.6000	+10.638%	89	3,565	-51.923%
2026-04-15	2.3000	2.3500	2.2000	2.3500	-0.424%	39	3,481	-46.809%
2026-04-14	2.4000	2.4400	1.9000	2.3600	+21.026%	30	3,450	-47.034%
2026-04-13	1.9500	1.9500	1.9500	1.9500	+2.632%	1	3,460	-35.897%
2026-04-10	2.0500	2.0500	1.9000	1.9000	-22.764%	25	3,469	-34.211%
2026-04-09	2.3000	2.4600	2.3000	2.4600	+0.408%	42	3,444	-49.187%
2026-04-08	2.5000	2.5000	2.3000	2.4500	+40.000%	13	3,402	-48.980%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-2.778%	4	3,394	-28.571%
2026-04-06	1.7500	1.8000	1.7500	1.8000	-14.286%	27	3,390	-30.556%
2026-04-02	2.1000	2.1000	2.1000	2.1000	+19.318%	5	3,358	-40.476%
2026-04-01	1.7600	1.7600	1.7600	1.7600	-3.297%	12	3,358	-28.977%
2026-03-31	1.8000	1.8200	1.8000	1.8200	+21.333%	57	3,370	-31.319%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-11.765%	22	3,313	-16.667%
2026-03-27	1.6800	1.7500	1.6800	1.7000	-17.073%	80	3,291	-26.471%
2026-03-26	2.1000	2.1000	2.0000	2.0500	-3.756%	158	3,211	-39.024%
2026-03-25	2.2000	2.2000	2.1200	2.1300	+9.231%	63	3,075	-41.315%
2026-03-24	2.0000	2.0000	1.9000	1.9500	+2.632%	10	3,012	-35.897%
2026-03-23	1.8400	2.1500	1.3500	1.9000	+15.152%	157	3,002	-34.211%
2026-03-20	2.0500	2.0500	1.6500	1.6500	-25.000%	138	2,902	-24.242%
2026-03-19	2.2000	2.4000	2.1200	2.2000	+3.286%	107	2,802	-43.182%
2026-03-18	2.3000	2.3000	2.1300	2.1300	-13.061%	49	2,695	-41.315%
2026-03-17	2.4500	2.5800	2.4000	2.4500	+2.083%	83	2,665	-48.980%
2026-03-16	3.0000	3.0000	2.4000	2.4000	+4.348%	16	2,668	-47.917%
2026-03-13	2.7200	2.9000	2.2000	2.3000	-6.122%	175	2,653	-45.652%
2026-03-12	2.7100	2.9000	2.4500	2.4500	-9.594%	288	2,498	-48.980%
2026-03-11	2.7000	3.0000	2.7000	2.7100	-15.313%	47	2,211	-53.875%
2026-03-10	3.0000	3.2000	2.9000	3.2000	-8.571%	173	2,201	-60.938%
2026-03-09	3.0000	3.5000	2.7000	3.5000	+7.692%	142	2,106	-64.286%
2026-03-06	3.5000	3.6000	3.2000	3.2500	-14.474%	216	1,982	-61.538%
2026-03-05	4.1800	4.3000	3.6000	3.8000	-13.636%	310	1,977	-67.105%
2026-03-04	4.1000	4.5000	4.1000	4.4000	+4.762%	45	1,724	-71.591%
2026-03-03	4.5000	4.5700	3.7500	4.2000	-17.647%	413	1,686	-70.238%
2026-03-02	4.8000	5.1000	4.7100	5.1000	+5.155%	131	1,276	-75.490%
2026-02-27	5.1000	5.1000	4.6000	4.8500	-1.020%	179	1,145	-74.227%
2026-02-26	5.9000	5.9000	4.6500	4.9000	+22.500%	868	981	-74.490%
2026-02-23	4.1100	4.1400	4.0000	4.0000	-1.720%	70	735	-68.750%
2026-02-19	4.0700	4.0700	4.0700	4.0700	+16.286%	4	725	-69.287%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-4.632%	1	729	-64.286%
2026-02-12	3.6700	3.6700	3.6700	3.6700	-18.805%	2	729	-65.940%
2026-02-11	4.1300	4.5200	4.1300	4.5200	+32.941%	5	731	-72.345%
2026-02-10	3.4000	3.4000	3.4000	3.4000	-12.821%	1	730	-63.235%
2026-02-09	3.9000	3.9000	3.9000	3.9000	+18.182%	2	730	-67.949%
2026-02-05	3.3000	3.3000	3.3000	3.3000	-13.158%	1	730	-62.121%
2026-02-04	3.4000	3.8000	3.4000	3.8000	+61.702%	31	730	-67.105%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-9.615%	4	734	-46.809%
2026-01-30	2.6000	2.6000	2.6000	2.6000	+4.000%	5	738	-51.923%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-30.556%	2	738	-50.000%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-4.000%	4	740	-65.278%
2026-01-22	3.6000	3.7500	3.6000	3.7500	+24.172%	300	744	-66.667%
2026-01-21	2.9500	3.0500	2.9500	3.0200	+12.687%	14	444	-58.609%
2026-01-20	2.4000	2.6800	2.4000	2.6800	+1.132%	3	443	-53.358%
2026-01-14	2.6500	2.6500	2.6500	2.6500	-5.357%	1	442	-52.830%
2026-01-13	2.8000	2.8000	2.8000	2.8000	+1.449%	2	442	-55.357%
2026-01-12	2.8400	3.6000	2.7600	2.7600	+15.000%	3	442	-54.710%
2026-01-09	2.7300	2.7300	2.4000	2.4000	-17.241%	80	439	-47.917%
2026-01-06	2.4500	2.9000	2.2200	2.9000	+45.000%	6	416	-56.897%
2026-01-05	2.0000	2.0000	1.9700	2.0000	-33.333%	19	420	-37.500%
2025-12-26	3.0000	3.0000	3.0000	3.0000	+29.310%	4	407	-58.333%
2025-12-17	2.3200	2.3200	2.3200	2.3200	-15.636%	4	407	-46.121%
2025-12-16	2.4700	3.3500	2.4700	2.7500	-5.172%	6	406	-54.545%
2025-12-12	2.9000	2.9000	2.9000	2.9000	+18.367%	1,000	400	-56.897%
2025-11-26	2.4500	2.4500	2.4500	2.4500	+36.872%	250	1,033	-48.980%
2025-11-06	1.8500	1.8500	1.7900	1.7900	+9.146%	138	1,033	-30.168%
2025-10-31	1.6400	1.6400	1.6400	1.6400	-20.388%	1	1,014	-23.780%
2025-10-27	2.1500	2.1500	2.0600	2.0600	-8.444%	18	1,006	-39.320%
2025-09-12	2.2500	2.2500	2.2500	2.2500	+50.000%	1	1,006	-44.444%
2025-05-13	1.5000	1.5000	1.5000	1.5000	+66.667%	6	1,005	-16.667%
2025-04-03	0.9000	0.9000	0.9000	0.9000	-40.000%	4	1,007	+38.889%
2025-04-01	1.5000	1.5000	1.5000	1.5000	-12.281%	2	1,005	-16.667%
2025-03-26	1.7100	1.7100	1.7100	1.7100	-71.261%	1,000	1,003	-26.901%
2024-12-05	5.9500	5.9500	5.9500	5.9500	-0.335%	3	3	-78.992%
2024-12-02	5.9400	5.9700	5.9400	5.9700	+23.602%	3	6	-79.062%
2024-11-06	4.7100	4.8300	4.7100	4.8300	+35.674%	3	3	-74.120%
2024-11-05	3.5600	3.5600	3.5600	3.5600	+7.879%	1	3	-64.888%
2024-10-31	3.3000	3.3000	3.3000	3.3000	-4.348%	1	2	-62.121%
2024-10-30	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	-63.768%