Dark

RSP20270115C235
RSP Jan 15 2027 235.00 Call (RSP270115C00235000)
option OPRA

EOD

Oct 1, 2026

0.30000.000%(0.0000)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3000	0.3000	0.3000	0.000%	184	1,228	0.000%
2026-09-30	0.3000	0.3000	0.2900	0.3000	-3.226%	426	1,128	0.000%
2026-09-29	0.3000	0.3500	0.3000	0.3100	+3.333%	104	809	-3.226%
2026-09-28	0.3000	0.3000	0.3000	0.3000	-33.333%	1	770	0.000%
2026-09-25	0.4500	0.4500	0.4500	0.4500	+7.143%	92	769	-33.333%
2026-09-24	0.4200	0.4200	0.4200	0.4200	-20.755%	24	861	-28.571%
2026-09-23	0.5300	0.5300	0.5300	0.5300	+6.000%	26	911	-43.396%
2026-09-22	0.7000	0.7000	0.5000	0.5000	+25.000%	4	911	-40.000%
2026-09-18	0.4000	0.4000	0.4000	0.4000	-27.273%	5	908	-25.000%
2026-09-17	0.5600	0.5600	0.5500	0.5500	-35.294%	8	908	-45.455%
2026-09-16	0.9000	0.9000	0.8500	0.8500	+13.333%	2	909	-64.706%
2026-09-15	0.7500	0.7500	0.7500	0.7500	-55.357%	1	907	-60.000%
2026-09-04	1.7700	1.7700	1.6800	1.6800	-10.160%	29	882	-82.143%
2026-09-03	1.8800	1.8800	1.8700	1.8700	+5.650%	17	882	-83.957%
2026-09-02	1.7500	1.8000	1.7500	1.7700	-43.987%	12	865	-83.051%
2026-08-27	3.1600	3.1600	3.1600	3.1600	+1.935%	2	855	-90.506%
2026-08-26	3.1000	3.1000	3.1000	3.1000	-6.061%	26	853	-90.323%
2026-08-25	3.3000	3.3000	3.3000	3.3000	+2.484%	7	833	-90.909%
2026-08-24	3.4000	3.4000	3.2200	3.2200	-2.424%	6	826	-90.683%
2026-08-21	3.3000	3.3000	3.3000	3.3000	+5.431%	2	820	-90.909%
2026-08-20	3.2700	3.2700	3.1300	3.1300	-13.056%	13	824	-90.415%
2026-08-13	3.6000	3.6000	3.6000	3.6000	+10.769%	2	814	-91.667%
2026-08-11	3.3100	3.5000	3.2500	3.2500	+16.071%	31	814	-90.769%
2026-08-06	2.8000	2.8000	2.8000	2.8000	-6.667%	1	810	-89.286%
2026-08-04	2.8600	3.1000	2.8600	3.0000	+36.364%	126	809	-90.000%
2026-08-03	2.2600	2.2800	2.2000	2.2000	-2.222%	15	711	-86.364%
2026-07-31	2.1000	2.2900	2.1000	2.2500	+25.000%	22	702	-86.667%
2026-07-30	1.8000	1.8000	1.8000	1.8000	-32.075%	2	702	-83.333%
2026-07-29	2.6500	2.6500	2.6500	2.6500	-5.357%	1	703	-88.679%
2026-07-27	2.8000	2.8000	2.8000	2.8000	+46.597%	2	705	-89.286%
2026-07-20	1.9000	1.9100	1.9000	1.9100	-14.350%	16	703	-84.293%
2026-07-15	2.2300	2.2300	2.2300	2.2300	+1.364%	6	703	-86.547%
2026-07-13	2.5800	2.5800	2.2000	2.2000	+22.222%	21	709	-86.364%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-7.692%	5	704	-83.333%
2026-07-06	2.2000	2.4500	1.9500	1.9500	+11.429%	17	700	-84.615%
2026-06-24	1.7500	1.7500	1.7500	1.7500	-5.405%	23	690	-82.857%
2026-06-18	1.8000	1.8500	1.8000	1.8500	-11.905%	15	763	-83.784%
2026-06-17	2.1000	2.1000	2.1000	2.1000	-17.647%	2	763	-85.714%
2026-06-15	2.7300	2.7300	2.5100	2.5500	+62.420%	142	763	-88.235%
2026-06-09	1.5700	1.5700	1.5700	1.5700	-25.238%	10	763	-80.892%
2026-06-02	2.1000	2.1000	2.1000	2.1000	+10.526%	1	753	-85.714%
2026-06-01	1.9000	1.9000	1.9000	1.9000	+40.741%	3	753	-84.211%
2026-05-14	1.2500	1.6500	1.2500	1.3500	+8.000%	481	756	-77.778%
2026-05-13	1.2500	1.2500	1.2500	1.2500	+8.696%	25	283	-76.000%
2026-04-30	1.1500	1.1500	1.1500	1.1500	+15.000%	41	283	-73.913%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-45.946%	1	277	-70.000%
2026-04-21	1.9500	1.9500	1.7500	1.8500	+31.206%	4	275	-83.784%
2026-04-20	1.4100	1.4100	1.4100	1.4100	-6.000%	1	275	-78.723%
2026-04-17	1.4500	1.5200	1.4500	1.5000	+66.667%	4	275	-80.000%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-21.739%	40	274	-66.667%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+30.682%	4	295	-73.913%
2026-03-16	0.9100	0.9100	0.8800	0.8800	-12.000%	2	295	-65.909%
2026-03-12	1.0000	1.0000	1.0000	1.0000	-38.272%	1	293	-70.000%
2026-03-09	1.5500	1.6200	1.5100	1.6200	+29.600%	6	293	-81.481%
2026-03-06	1.2500	1.5700	1.2500	1.2500	-30.168%	6	292	-76.000%
2026-03-03	2.4000	2.4000	1.7900	1.7900	-13.527%	3	288	-83.240%
2026-03-02	2.1200	2.1200	2.0700	2.0700	+15.000%	54	286	-85.507%
2026-02-20	1.8000	1.8000	1.8000	1.8000	+12.500%	3	286	-83.333%
2026-02-19	1.8500	1.8500	1.6000	1.6000	-17.949%	12	289	-81.250%
2026-02-17	1.9500	1.9500	1.9500	1.9500	+34.483%	1	301	-84.615%
2026-02-06	1.7500	1.7500	1.4500	1.4500	+11.538%	6	300	-79.310%
2026-02-05	1.5000	1.5000	1.3000	1.3000	-27.778%	25	306	-76.923%
2026-02-04	1.8000	1.8000	1.8000	1.8000	+44.000%	20	281	-83.333%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+13.636%	15	301	-76.000%
2026-01-29	1.3400	1.3400	1.1000	1.1000	-35.294%	10	286	-72.727%
2026-01-23	1.7000	1.7000	1.7000	1.7000	+6.250%	3	295	-82.353%
2026-01-22	1.6000	1.6000	1.6000	1.6000	+25.984%	5	292	-81.250%
2026-01-20	1.0900	1.4500	1.0900	1.2700	-7.299%	5	287	-76.378%
2026-01-16	1.3000	1.4600	1.2700	1.3700	-25.946%	8	285	-78.102%
2026-01-14	1.8500	1.8500	1.8500	1.8500	+54.167%	50	285	-83.784%
2026-01-13	1.2600	1.2600	1.2000	1.2000	-14.894%	3	235	-75.000%
2026-01-12	1.4100	1.4100	1.4100	1.4100	0.000%	1	235	-78.723%
2026-01-08	1.4100	1.4100	1.4100	1.4100	+43.878%	10	234	-78.723%
2026-01-05	1.0200	1.0400	0.9400	0.9800	-39.877%	88	224	-69.388%
2025-12-29	1.6300	1.6300	1.6300	1.6300	+35.833%	100	149	-81.595%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-14.286%	10	49	-75.000%
2025-12-24	1.1500	1.4000	1.1500	1.4000	+12.000%	18	21	-78.571%
2025-12-22	1.2500	1.2500	1.2500	1.2500	-10.714%	6	15	-76.000%
2025-12-01	1.4000	1.4000	1.4000	1.4000	-64.103%	14	15	-78.571%
2025-01-02	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	-92.308%