Dark

RSP20270115C230
RSP Jan 15 2027 230.00 Call (RSP270115C00230000)
option OPRA

EOD

Oct 1, 2026

0.8500+41.667%(+0.2500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5300	0.8500	0.5300	0.8500	+41.667%	7	1,289	0.000%
2026-09-30	0.6500	0.6500	0.6000	0.6000	-14.286%	703	1,282	+41.667%
2026-09-28	0.8000	0.8000	0.6700	0.7000	-17.647%	8	715	+21.429%
2026-09-24	0.7600	0.8500	0.7600	0.8500	-2.299%	17	729	0.000%
2026-09-23	1.0300	1.0300	0.8700	0.8700	-17.143%	4	718	-2.299%
2026-09-21	1.0000	1.0500	1.0000	1.0500	+31.250%	2	716	-19.048%
2026-09-18	0.8000	0.8000	0.8000	0.8000	-43.662%	20	715	+6.250%
2026-09-16	1.4200	1.4200	1.4200	1.4200	-17.442%	1	715	-40.141%
2026-09-14	1.7200	1.7200	1.7200	1.7200	+1.775%	4	716	-50.581%
2026-09-11	1.6900	1.6900	1.6900	1.6900	+8.333%	1	720	-49.704%
2026-09-10	1.6600	1.6600	1.5600	1.5600	-22.000%	2	719	-45.513%
2026-09-09	2.0000	2.0000	2.0000	2.0000	-17.012%	4	725	-57.500%
2026-09-04	2.7500	2.8500	2.4100	2.4100	-29.942%	55	682	-64.730%
2026-09-03	3.4400	3.4400	3.4400	3.4400	-24.396%	1	682	-75.291%
2026-08-28	4.5500	4.5500	4.5500	4.5500	-4.211%	5	682	-81.319%
2026-08-25	4.8700	5.0500	4.7500	4.7500	-6.312%	110	732	-82.105%
2026-08-21	4.8800	5.0700	4.8800	5.0700	+0.595%	2	622	-83.235%
2026-08-20	5.0400	5.0400	5.0400	5.0400	-2.703%	2	621	-83.135%
2026-08-19	5.2000	5.2100	5.1800	5.1800	-0.385%	4	624	-83.591%
2026-08-13	5.5000	5.5000	5.2000	5.2000	+6.339%	11	632	-83.654%
2026-08-12	4.8900	4.8900	4.8900	4.8900	-2.976%	1	632	-82.618%
2026-08-11	5.0000	5.0400	5.0000	5.0400	+8.855%	200	632	-83.135%
2026-08-10	4.6300	4.6300	4.6300	4.6300	+8.178%	10	433	-81.641%
2026-08-06	4.2800	4.2800	4.2800	4.2800	-8.936%	1	424	-80.140%
2026-08-04	4.7000	4.7000	4.7000	4.7000	+73.432%	1	424	-81.915%
2026-07-30	2.7100	2.7100	2.7100	2.7100	-35.476%	1	424	-68.635%
2026-07-28	4.2000	4.2000	4.2000	4.2000	+31.250%	1	423	-79.762%
2026-07-27	3.2000	3.2000	3.2000	3.2000	-3.030%	1	422	-73.438%
2026-07-17	3.3000	3.3000	3.3000	3.3000	-3.509%	1	422	-74.242%
2026-07-16	3.4200	3.4200	3.4200	3.4200	+35.178%	1	421	-75.146%
2026-07-13	2.5300	2.5300	2.5300	2.5300	-30.110%	1	420	-66.403%
2026-07-06	3.6200	3.6200	3.6200	3.6200	-4.737%	3	420	-76.519%
2026-07-02	3.7600	3.8000	3.7600	3.8000	+3.825%	13	417	-77.632%
2026-07-01	3.6600	3.6600	3.6600	3.6600	+7.965%	1	417	-76.776%
2026-06-29	3.3000	3.4000	3.3000	3.3900	-10.789%	10	417	-74.926%
2026-06-25	3.8000	3.8000	3.8000	3.8000	+40.741%	1	407	-77.632%
2026-06-24	2.9600	2.9600	2.7000	2.7000	-3.571%	3	406	-68.519%
2026-06-23	2.8000	2.8500	2.8000	2.8000	-3.448%	50	404	-69.643%
2026-06-22	2.9000	2.9500	2.9000	2.9000	-21.622%	28	354	-70.690%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-9.314%	5	326	-77.027%
2026-06-15	4.1100	4.1100	4.0800	4.0800	+48.364%	101	342	-79.167%
2026-06-11	2.4600	2.7500	2.4600	2.7500	-11.290%	35	342	-69.091%
2026-06-09	3.1000	3.1000	3.1000	3.1000	+10.714%	30	308	-72.581%
2026-06-04	2.8000	2.8000	2.8000	2.8000	-6.667%	1	278	-69.643%
2026-06-02	3.1600	3.1600	3.0000	3.0000	-3.226%	11	277	-71.667%
2026-06-01	3.1000	3.1000	3.1000	3.1000	+142.188%	1	266	-72.581%
2026-05-19	1.2800	1.2800	1.2800	1.2800	-39.048%	1	266	-33.594%
2026-05-14	2.0000	2.1000	2.0000	2.1000	+7.692%	94	265	-59.524%
2026-04-30	1.9500	1.9500	1.9500	1.9500	+18.182%	6	255	-56.410%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-40.000%	36	255	-48.485%
2026-04-21	2.7500	2.7500	2.7500	2.7500	+19.565%	1	219	-69.091%
2026-04-20	2.1000	2.3000	2.1000	2.3000	+65.468%	11	219	-63.043%
2026-03-24	1.3900	1.3900	1.3900	1.3900	-32.195%	1	210	-38.849%
2026-03-06	2.0500	2.0500	2.0500	2.0500	-39.706%	1	210	-58.537%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+6.250%	1	210	-75.000%
2026-02-26	3.3000	3.3000	3.2000	3.2000	+6.667%	7	209	-73.438%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+20.000%	1	204	-71.667%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-20.128%	6	204	-66.000%
2026-02-17	3.1300	3.1300	3.1300	3.1300	+25.200%	1	204	-72.843%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+2.041%	7	203	-66.000%
2026-02-06	2.4500	2.4500	2.4500	2.4500	+81.481%	2	203	-65.306%
2026-02-05	1.3500	1.3500	1.3500	1.3500	-31.818%	5	203	-37.037%
2026-01-20	1.9800	1.9800	1.9800	1.9800	-3.415%	2	198	-57.071%
2026-01-15	2.0500	2.0500	2.0500	2.0500	+41.379%	8	196	-58.537%
2025-12-31	1.4500	1.5400	1.4400	1.4500	-24.870%	77	123	-41.379%
2025-12-29	1.9500	1.9500	1.9300	1.9300	+4.324%	105	123	-55.959%
2025-12-26	1.8500	1.8500	1.8500	1.8500	+5.714%	6	30	-54.054%
2025-12-10	1.7500	1.7500	1.7500	1.7500	+17.450%	1	30	-51.429%
2025-11-26	1.4900	1.4900	1.4900	1.4900	+35.455%	5	29	-42.953%
2025-11-11	1.1000	1.1000	1.1000	1.1000	-33.333%	1	29	-22.727%
2025-10-15	1.6500	1.6500	1.6500	1.6500	+6.452%	1	29	-48.485%
2025-09-19	1.5500	1.5500	1.5500	1.5500	+1.307%	1	28	-45.161%
2025-09-18	1.5300	1.5300	1.5300	1.5300	+70.000%	1	28	-44.444%
2025-08-01	0.9000	0.9000	0.9000	0.9000	-16.667%	2	28	-5.556%
2025-07-30	1.0800	1.0800	1.0800	1.0800	-57.813%	3	28	-21.296%
2025-01-16	2.5600	2.5600	2.5600	2.5600	+16.364%	26	28	-66.797%
2025-01-15	2.2000	2.2000	2.2000	2.2000	+18.919%	1	28	-61.364%
2024-12-31	1.8500	1.8500	1.8500	1.8500	-9.756%	1	26	-54.054%
2024-12-24	2.3500	2.4500	2.0500	2.0500	-10.870%	6	22	-58.537%
2024-12-23	2.1500	2.3000	2.1500	2.3000	-39.474%	5	22	-63.043%
2024-12-12	3.9000	3.9000	3.8000	3.8000	+1.064%	4	17	-77.632%
2024-12-11	3.7600	3.7600	3.7600	3.7600	-9.398%	1	13	-77.394%
2024-12-10	4.1500	4.1500	4.1500	4.1500	-1.190%	1	12	-79.518%
2024-12-09	4.2000	4.2000	4.2000	4.2000	-14.286%	1	11	-79.762%
2024-12-03	4.9000	4.9000	4.9000	4.9000	+4.255%	1	10	-82.653%
2024-11-25	4.3000	4.7000	4.3000	4.7000	+5.856%	2	9	-81.915%
2024-11-22	4.4400	4.4400	4.4400	4.4400	+13.846%	2	7	-80.856%
2024-11-20	3.9000	3.9000	3.9000	3.9000	+4.000%	2	6	-78.205%
2024-11-19	3.7000	3.7500	3.7000	3.7500	-14.773%	3	4	-77.333%
2024-11-11	3.9900	4.4000	3.9900	4.4000	+25.714%	2	2	-80.682%
2024-10-17	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-75.714%