Dark

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

EOD

Aug 5, 2026

7.33+1.806%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.3300	7.3300	7.3300	7.3300	+1.806%	1	4,397	0.000%
2026-08-04	6.5000	7.2000	6.4000	7.2000	+31.868%	71	4,414	+1.806%
2026-08-03	5.4000	5.4600	5.4000	5.4600	+9.200%	25	4,462	+34.249%
2026-07-31	4.8000	5.0000	4.8000	5.0000	+12.108%	3	4,469	+46.600%
2026-07-30	5.2000	5.2000	4.4600	4.4600	-21.891%	4	4,468	+64.350%
2026-07-29	6.3400	6.3400	5.7100	5.7100	-12.154%	5	4,472	+28.371%
2026-07-28	6.3000	6.5100	6.2000	6.5000	+22.411%	510	4,470	+12.769%
2026-07-27	5.1000	5.3500	5.0700	5.3100	+10.625%	122	4,694	+38.041%
2026-07-24	4.6000	4.8000	4.6000	4.8000	-4.000%	152	4,627	+52.708%
2026-07-17	5.9000	5.9000	5.0000	5.0000	-2.724%	3	4,477	+46.600%
2026-07-16	5.1500	5.1600	5.1400	5.1400	-8.214%	14	4,475	+42.607%
2026-07-10	5.6000	5.6000	5.6000	5.6000	+21.739%	1	4,466	+30.893%
2026-07-08	5.0000	5.0000	4.5000	4.6000	-16.364%	18	4,465	+59.348%
2026-07-07	6.2500	6.2500	5.5000	5.5000	-0.901%	21	4,463	+33.273%
2026-07-06	5.6000	5.6000	5.5500	5.5500	+5.313%	17	4,459	+32.072%
2026-07-01	5.5000	5.7000	5.0000	5.2700	+2.330%	15	4,465	+39.089%
2026-06-30	5.0000	5.3000	4.9000	5.1500	+4.040%	40	4,465	+42.330%
2026-06-29	5.4600	5.6000	4.9500	4.9500	-10.488%	257	4,478	+48.081%
2026-06-26	5.3000	5.5300	5.2000	5.5300	+8.431%	41	4,462	+32.550%
2026-06-25	5.5000	5.8000	5.0000	5.1000	+10.629%	93	4,485	+43.725%
2026-06-24	4.5700	4.6100	4.5700	4.6100	+7.963%	6	4,487	+59.002%
2026-06-23	4.1500	4.4800	4.1500	4.2700	-0.698%	2,006	4,487	+71.663%
2026-06-22	4.4700	4.4700	4.3000	4.3000	-28.333%	5	2,702	+70.465%
2026-06-16	6.0000	6.0000	6.0000	6.0000	+3.448%	50	2,729	+22.167%
2026-06-15	5.7000	5.8800	5.6000	5.8000	+9.434%	70	2,878	+26.379%
2026-06-12	5.0000	5.3000	5.0000	5.3000	+26.190%	96	2,878	+38.302%
2026-06-11	4.2000	4.2000	4.2000	4.2000	-9.677%	3	2,878	+74.524%
2026-06-09	4.6500	4.6500	4.6500	4.6500	-7.000%	2	2,878	+57.634%
2026-06-05	5.0000	5.0000	4.5000	5.0000	+2.041%	11	2,876	+46.600%
2026-06-04	4.7400	4.9000	4.7400	4.9000	+11.364%	34	2,867	+49.592%
2026-06-03	4.4900	4.4900	4.4000	4.4000	-10.204%	13	2,874	+66.591%
2026-06-02	4.6000	4.9000	4.6000	4.9000	+6.291%	101	2,869	+49.592%
2026-06-01	4.3000	4.6200	4.2000	4.6100	+7.710%	55	2,943	+59.002%
2026-05-29	4.2800	4.2800	4.2800	4.2800	+18.232%	1	2,963	+71.262%
2026-05-27	3.6200	3.6200	3.6200	3.6200	-11.707%	1	2,962	+102.486%
2026-05-26	4.0000	4.1000	4.0000	4.1000	+13.889%	156	2,961	+78.780%
2026-05-22	3.5000	3.6000	3.5000	3.6000	+16.129%	4	2,984	+103.611%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+29.167%	4	2,984	+136.452%
2026-05-19	2.4000	2.4000	2.4000	2.4000	-18.089%	1	2,984	+205.417%
2026-05-18	3.1000	3.1000	2.9300	2.9300	+4.643%	3	2,982	+150.171%
2026-05-15	2.8000	2.8000	2.8000	2.8000	-15.152%	5	2,982	+161.786%
2026-05-14	3.1000	3.3000	3.1000	3.3000	+10.000%	356	2,974	+122.121%
2026-05-13	2.8500	3.0000	2.8500	3.0000	0.000%	29	3,261	+144.333%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-7.407%	3	3,261	+144.333%
2026-05-11	3.2400	3.2400	3.2400	3.2400	-1.818%	1	3,261	+126.235%
2026-05-08	3.3400	3.3400	3.3000	3.3000	-8.840%	6	3,261	+122.121%
2026-05-07	3.6200	3.6200	3.6200	3.6200	-2.162%	1	3,260	+102.486%
2026-05-06	3.7000	3.7000	3.6000	3.7000	+48.000%	120	3,260	+98.108%
2026-05-04	2.8000	2.9000	2.2500	2.5000	-15.254%	448	3,359	+193.200%
2026-04-30	2.9500	2.9500	2.9500	2.9500	+34.091%	17	3,501	+148.475%
2026-04-29	2.9400	2.9400	2.2000	2.2000	-18.519%	54	3,501	+233.182%
2026-04-28	2.6900	2.7000	2.5000	2.7000	-20.588%	43	3,513	+171.481%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-2.857%	2	3,550	+115.588%
2026-04-22	4.0000	4.0000	3.5000	3.5000	-7.895%	4	3,548	+109.429%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+2.703%	1	3,546	+92.895%
2026-04-20	3.6000	3.7000	3.6000	3.7000	+10.778%	25	3,544	+98.108%
2026-04-17	3.0800	3.3400	3.0800	3.3400	+28.462%	14	3,563	+119.461%
2026-04-16	2.7000	2.7000	2.5500	2.6000	+10.638%	89	3,565	+181.923%
2026-04-15	2.3000	2.3500	2.2000	2.3500	-0.424%	39	3,481	+211.915%
2026-04-14	2.4000	2.4400	1.9000	2.3600	+21.026%	30	3,450	+210.593%
2026-04-13	1.9500	1.9500	1.9500	1.9500	+2.632%	1	3,460	+275.897%
2026-04-10	2.0500	2.0500	1.9000	1.9000	-22.764%	25	3,469	+285.789%
2026-04-09	2.3000	2.4600	2.3000	2.4600	+0.408%	42	3,444	+197.967%
2026-04-08	2.5000	2.5000	2.3000	2.4500	+40.000%	13	3,402	+199.184%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-2.778%	4	3,394	+318.857%
2026-04-06	1.7500	1.8000	1.7500	1.8000	-14.286%	27	3,390	+307.222%
2026-04-02	2.1000	2.1000	2.1000	2.1000	+19.318%	5	3,358	+249.048%
2026-04-01	1.7600	1.7600	1.7600	1.7600	-3.297%	12	3,358	+316.477%
2026-03-31	1.8000	1.8200	1.8000	1.8200	+21.333%	57	3,370	+302.747%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-11.765%	22	3,313	+388.667%
2026-03-27	1.6800	1.7500	1.6800	1.7000	-17.073%	80	3,291	+331.176%
2026-03-26	2.1000	2.1000	2.0000	2.0500	-3.756%	158	3,211	+257.561%
2026-03-25	2.2000	2.2000	2.1200	2.1300	+9.231%	63	3,075	+244.131%
2026-03-24	2.0000	2.0000	1.9000	1.9500	+2.632%	10	3,012	+275.897%
2026-03-23	1.8400	2.1500	1.3500	1.9000	+15.152%	157	3,002	+285.789%
2026-03-20	2.0500	2.0500	1.6500	1.6500	-25.000%	138	2,902	+344.242%
2026-03-19	2.2000	2.4000	2.1200	2.2000	+3.286%	107	2,802	+233.182%
2026-03-18	2.3000	2.3000	2.1300	2.1300	-13.061%	49	2,695	+244.131%
2026-03-17	2.4500	2.5800	2.4000	2.4500	+2.083%	83	2,665	+199.184%
2026-03-16	3.0000	3.0000	2.4000	2.4000	+4.348%	16	2,668	+205.417%
2026-03-13	2.7200	2.9000	2.2000	2.3000	-6.122%	175	2,653	+218.696%
2026-03-12	2.7100	2.9000	2.4500	2.4500	-9.594%	288	2,498	+199.184%
2026-03-11	2.7000	3.0000	2.7000	2.7100	-15.313%	47	2,211	+170.480%
2026-03-10	3.0000	3.2000	2.9000	3.2000	-8.571%	173	2,201	+129.063%
2026-03-09	3.0000	3.5000	2.7000	3.5000	+7.692%	142	2,106	+109.429%
2026-03-06	3.5000	3.6000	3.2000	3.2500	-14.474%	216	1,982	+125.538%
2026-03-05	4.1800	4.3000	3.6000	3.8000	-13.636%	310	1,977	+92.895%
2026-03-04	4.1000	4.5000	4.1000	4.4000	+4.762%	45	1,724	+66.591%
2026-03-03	4.5000	4.5700	3.7500	4.2000	-17.647%	413	1,686	+74.524%
2026-03-02	4.8000	5.1000	4.7100	5.1000	+5.155%	131	1,276	+43.725%
2026-02-27	5.1000	5.1000	4.6000	4.8500	-1.020%	179	1,145	+51.134%
2026-02-26	5.9000	5.9000	4.6500	4.9000	+22.500%	868	981	+49.592%
2026-02-23	4.1100	4.1400	4.0000	4.0000	-1.720%	70	735	+83.250%
2026-02-19	4.0700	4.0700	4.0700	4.0700	+16.286%	4	725	+80.098%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-4.632%	1	729	+109.429%
2026-02-12	3.6700	3.6700	3.6700	3.6700	-18.805%	2	729	+99.728%
2026-02-11	4.1300	4.5200	4.1300	4.5200	+32.941%	5	731	+62.168%
2026-02-10	3.4000	3.4000	3.4000	3.4000	-12.821%	1	730	+115.588%
2026-02-09	3.9000	3.9000	3.9000	3.9000	+18.182%	2	730	+87.949%
2026-02-05	3.3000	3.3000	3.3000	3.3000	-13.158%	1	730	+122.121%
2026-02-04	3.4000	3.8000	3.4000	3.8000	+61.702%	31	730	+92.895%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-9.615%	4	734	+211.915%
2026-01-30	2.6000	2.6000	2.6000	2.6000	+4.000%	5	738	+181.923%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-30.556%	2	738	+193.200%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-4.000%	4	740	+103.611%
2026-01-22	3.6000	3.7500	3.6000	3.7500	+24.172%	300	744	+95.467%
2026-01-21	2.9500	3.0500	2.9500	3.0200	+12.687%	14	444	+142.715%
2026-01-20	2.4000	2.6800	2.4000	2.6800	+1.132%	3	443	+173.507%
2026-01-14	2.6500	2.6500	2.6500	2.6500	-5.357%	1	442	+176.604%
2026-01-13	2.8000	2.8000	2.8000	2.8000	+1.449%	2	442	+161.786%
2026-01-12	2.8400	3.6000	2.7600	2.7600	+15.000%	3	442	+165.580%
2026-01-09	2.7300	2.7300	2.4000	2.4000	-17.241%	80	439	+205.417%
2026-01-06	2.4500	2.9000	2.2200	2.9000	+45.000%	6	416	+152.759%
2026-01-05	2.0000	2.0000	1.9700	2.0000	-33.333%	19	420	+266.500%
2025-12-26	3.0000	3.0000	3.0000	3.0000	+29.310%	4	407	+144.333%
2025-12-17	2.3200	2.3200	2.3200	2.3200	-15.636%	4	407	+215.948%
2025-12-16	2.4700	3.3500	2.4700	2.7500	-5.172%	6	406	+166.545%
2025-12-12	2.9000	2.9000	2.9000	2.9000	+18.367%	1,000	400	+152.759%
2025-11-26	2.4500	2.4500	2.4500	2.4500	+36.872%	250	1,033	+199.184%
2025-11-06	1.8500	1.8500	1.7900	1.7900	+9.146%	138	1,033	+309.497%
2025-10-31	1.6400	1.6400	1.6400	1.6400	-20.388%	1	1,014	+346.951%
2025-10-27	2.1500	2.1500	2.0600	2.0600	-8.444%	18	1,006	+255.825%
2025-09-12	2.2500	2.2500	2.2500	2.2500	+50.000%	1	1,006	+225.778%
2025-05-13	1.5000	1.5000	1.5000	1.5000	+66.667%	6	1,005	+388.667%
2025-04-03	0.9000	0.9000	0.9000	0.9000	-40.000%	4	1,007	+714.444%
2025-04-01	1.5000	1.5000	1.5000	1.5000	-12.281%	2	1,005	+388.667%
2025-03-26	1.7100	1.7100	1.7100	1.7100	-71.261%	1,000	1,003	+328.655%
2024-12-05	5.9500	5.9500	5.9500	5.9500	-0.335%	3	3	+23.193%
2024-12-02	5.9400	5.9700	5.9400	5.9700	+23.602%	3	6	+22.781%
2024-11-06	4.7100	4.8300	4.7100	4.8300	+35.674%	3	3	+51.760%
2024-11-05	3.5600	3.5600	3.5600	3.5600	+7.879%	1	3	+105.899%
2024-10-31	3.3000	3.3000	3.3000	3.3000	-4.348%	1	2	+122.121%
2024-10-30	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	+112.464%