Dark

RSP20270115P150
RSP Jan 15 2027 150.00 Put (RSP270115P00150000)
option OPRA

EOD

Oct 1, 2026

0.3500+52.174%(+0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3200	0.3500	0.3200	0.3500	+52.174%	2	3,228	0.000%
2026-09-30	0.2300	0.2300	0.2300	0.2300	-8.000%	1	3,227	+52.174%
2026-09-10	0.2500	0.2500	0.2500	0.2500	-47.917%	5	3,228	+40.000%
2026-08-10	0.4500	0.4800	0.4500	0.4800	-20.000%	2	3,228	-27.083%
2026-08-05	0.6000	0.6000	0.6000	0.6000	-25.000%	1	3,229	-41.667%
2026-07-31	0.8000	0.8000	0.8000	0.8000	0.000%	1	3,230	-56.250%
2026-07-30	0.8000	0.8000	0.8000	0.8000	-8.046%	1	3,230	-56.250%
2026-07-29	0.8700	0.8700	0.8700	0.8700	+2.353%	1	3,229	-59.770%
2026-07-20	0.8500	0.8500	0.8500	0.8500	-29.167%	1	3,229	-58.824%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-13.043%	3	3,230	-70.833%
2026-06-17	1.3800	1.3800	1.3800	1.3800	+10.400%	2	3,232	-74.638%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-25.150%	2	3,232	-72.000%
2026-06-10	1.6700	1.6700	1.6700	1.6700	+7.742%	1	3,232	-79.042%
2026-06-05	1.5500	1.5500	1.5500	1.5500	+21.094%	2	3,232	-77.419%
2026-06-04	1.2800	1.2800	1.2800	1.2800	-16.883%	1	3,234	-72.656%
2026-05-22	1.5400	1.5400	1.5400	1.5400	-21.026%	1	3,235	-77.273%
2026-05-15	1.8500	1.9500	1.8500	1.9500	+2.632%	2	3,235	-82.051%
2026-05-13	1.9000	1.9000	1.9000	1.9000	0.000%	3	3,234	-81.579%
2026-05-06	1.9000	1.9000	1.9000	1.9000	0.000%	2	3,237	-81.579%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-2.564%	2	3,237	-81.579%
2026-05-04	1.9500	1.9500	1.9500	1.9500	0.000%	1	3,237	-82.051%
2026-05-01	1.9500	1.9500	1.9500	1.9500	+2.632%	2	3,238	-82.051%
2026-04-30	1.9000	1.9000	1.9000	1.9000	-13.636%	2	3,238	-81.579%
2026-04-28	2.2000	2.2000	2.2000	2.2000	+12.821%	2	3,240	-84.091%
2026-04-17	1.9500	1.9500	1.9500	1.9500	-35.430%	1	3,240	-82.051%
2026-04-07	3.0200	3.0200	3.0200	3.0200	+11.852%	1	3,240	-88.411%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-10.000%	2	3,239	-87.037%
2026-04-02	3.1500	3.1500	3.0000	3.0000	+3.448%	12	3,227	-88.333%
2026-04-01	3.1000	3.1000	2.9000	2.9000	-17.143%	52	3,227	-87.931%
2026-03-27	3.4800	3.5000	3.4800	3.5000	+45.833%	2	3,175	-90.000%
2026-03-23	2.4000	2.4000	2.4000	2.4000	-29.412%	5	3,174	-85.417%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-8.108%	5	3,169	-89.706%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+33.574%	15	3,169	-90.541%
2026-03-10	2.7700	2.7700	2.7700	2.7700	+16.387%	2	3,154	-87.365%
2026-02-27	2.3600	2.3800	2.3600	2.3800	-4.800%	33	3,152	-85.294%
2026-02-20	2.2500	2.5000	2.2500	2.5000	+6.838%	16	3,163	-86.000%
2026-02-13	2.6500	2.6500	2.3400	2.3400	-6.773%	20	3,157	-85.043%
2026-02-12	2.5100	2.5100	2.5100	2.5100	+9.130%	6	3,157	-86.056%
2026-02-11	2.3000	2.3000	2.3000	2.3000	+10.577%	1	3,151	-84.783%
2026-02-10	2.0800	2.0800	2.0800	2.0800	-19.380%	2	3,151	-83.173%
2026-02-05	2.5800	2.5800	2.5800	2.5800	+14.667%	2	3,149	-86.434%
2026-01-26	2.2800	2.3400	2.2500	2.2500	+16.580%	10	3,149	-84.444%
2026-01-23	1.9300	1.9300	1.9300	1.9300	-5.854%	1	3,144	-81.865%
2026-01-22	2.0500	2.0500	2.0500	2.0500	-8.889%	10	3,144	-82.927%
2026-01-21	2.2500	2.2500	2.2500	2.2500	-17.279%	3	3,134	-84.444%
2026-01-20	2.5000	2.7200	2.4500	2.7200	+16.239%	10	3,134	-87.132%
2026-01-16	2.3400	2.3400	2.3400	2.3400	-0.426%	6	3,118	-85.043%
2026-01-15	2.3500	2.3500	2.3500	2.3500	-6.000%	1	3,118	-85.106%
2026-01-07	2.3000	2.5000	2.3000	2.5000	+2.041%	11	3,117	-86.000%
2025-12-29	2.4500	2.4500	2.4500	2.4500	-9.259%	3,000	3,106	-85.714%
2025-12-22	2.7000	2.7000	2.7000	2.7000	-10.596%	3	106	-87.037%
2025-12-19	2.9500	3.0200	2.9500	3.0200	-4.732%	5	106	-88.411%
2025-12-16	3.1600	3.1700	3.1600	3.1700	+17.407%	15	103	-88.959%
2025-12-12	2.8500	2.8500	2.7000	2.7000	-3.571%	2	88	-87.037%
2025-12-11	2.8000	2.8000	2.8000	2.8000	-9.968%	18	86	-87.500%
2025-12-02	3.1100	3.1100	3.1100	3.1100	-2.201%	5	86	-88.746%
2025-12-01	3.1800	3.1800	3.1800	3.1800	-24.286%	1	81	-88.994%
2025-11-20	4.2000	4.2000	4.2000	4.2000	+20.000%	1	81	-91.667%
2025-11-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	81	-90.000%
2025-11-03	3.5000	3.5000	3.5000	3.5000	+22.807%	10	71	-90.000%
2025-10-27	2.8000	2.8500	2.8000	2.8500	-9.524%	2	70	-87.719%
2025-10-22	3.1500	3.1500	3.1500	3.1500	-21.250%	1	70	-88.889%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+11.111%	1	69	-91.250%
2025-09-17	3.6000	3.6000	3.6000	3.6000	+12.500%	1	68	-90.278%
2025-09-04	3.2000	3.2000	3.2000	3.2000	-10.864%	3	67	-89.063%
2025-08-21	3.3300	3.5900	3.3300	3.5900	+15.806%	2	67	-90.251%
2025-08-14	3.1000	3.1000	3.1000	3.1000	-14.127%	1	65	-88.710%
2025-07-03	3.6100	3.6100	3.6100	3.6100	-35.993%	1	66	-90.305%
2025-05-21	5.6400	5.6400	5.6400	5.6400	-13.231%	1	66	-93.794%
2025-05-12	6.5000	6.5000	6.5000	6.5000	-20.732%	2	65	-94.615%
2025-04-30	8.2000	8.2000	8.2000	8.2000	-16.751%	1	63	-95.732%
2025-04-22	9.8500	9.8500	9.8500	9.8500	-9.300%	5	62	-96.447%
2025-04-21	10.8600	10.8600	10.8600	10.8600	+20.667%	1	67	-96.777%
2025-04-17	9.0000	9.0000	9.0000	9.0000	+5.882%	1	68	-96.111%
2025-04-15	8.6400	8.6400	8.5000	8.5000	0.000%	53	68	-95.882%
2025-04-09	8.5000	8.5000	8.5000	8.5000	-28.571%	1	68	-95.882%
2025-04-04	10.0100	11.9000	10.0100	11.9000	+66.434%	126	69	-97.059%
2025-04-03	7.1500	7.1500	7.1500	7.1500	+47.423%	1	24	-95.105%
2025-03-25	4.8500	4.8500	4.8500	4.8500	-11.496%	1	23	-92.784%
2025-03-20	5.4800	5.4800	5.4800	5.4800	+3.396%	1	22	-93.613%
2025-02-27	5.3000	5.3000	5.3000	5.3000	+13.978%	1	23	-93.396%
2025-02-04	4.6500	4.6500	4.6500	4.6500	+4.494%	4	22	-92.473%
2025-02-03	4.4500	4.4500	4.4500	4.4500	-7.292%	1	22	-92.135%
2025-01-16	5.0000	5.0000	4.8000	4.8000	-20.000%	4	21	-92.708%
2025-01-13	6.0000	6.0000	6.0000	6.0000	+7.143%	1	17	-94.167%
2024-12-18	5.6000	5.6000	5.6000	5.6000	+9.804%	1	17	-93.750%
2024-12-13	5.1000	5.1000	5.1000	5.1000	+34.211%	2	16	-93.137%
2024-11-29	3.8000	3.8000	3.8000	3.8000	-11.628%	4	15	-90.789%
2024-11-22	4.2700	4.3000	4.2700	4.3000	-5.495%	10	13	-91.860%
2024-11-18	4.5500	4.5500	4.5500	4.5500	+5.814%	8	13	-92.308%
2024-11-12	4.0000	4.3000	4.0000	4.3000	-24.561%	3	21	-91.860%
2024-10-31	5.3400	5.7000	5.3400	5.7000	+11.765%	4	18	-93.860%
2024-10-28	5.1000	5.1000	5.1000	5.1000	+2.000%	1	14	-93.137%
2024-10-25	5.0000	5.0000	5.0000	5.0000	+2.249%	2	13	-93.000%
2024-10-17	4.6000	4.8900	4.6000	4.8900	-10.275%	3	12	-92.843%
2024-10-14	5.4500	5.4500	5.4500	5.4500	+0.926%	1	9	-93.578%
2024-10-09	5.4000	5.4000	5.4000	5.4000	+3.846%	2	8	-93.519%
2024-10-07	5.2000	5.2000	5.2000	5.2000	+0.580%	1	6	-93.269%
2024-09-20	5.1700	5.1700	5.1700	5.1700	0.000%	10	5	-93.230%