Dark

RSP20270115P160
RSP Jan 15 2027 160.00 Put (RSP270115P00160000)
option OPRA

EOD

Sep 30, 2026

0.4500-25.000%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4600	0.4600	0.4500	0.4500	-25.000%	3	529	0.000%
2026-09-28	0.6000	0.6000	0.6000	0.6000	-14.286%	2	527	-25.000%
2026-08-14	0.7000	0.7000	0.7000	0.7000	-41.667%	5	529	-35.714%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+71.429%	5	534	-62.500%
2026-07-01	0.7000	0.7000	0.7000	0.7000	-73.077%	6	539	-35.714%
2026-05-04	2.6000	2.6000	2.6000	2.6000	+6.122%	2	539	-82.692%
2026-04-30	2.5500	2.5500	2.4500	2.4500	-3.922%	91	541	-81.633%
2026-04-27	2.5500	2.5500	2.5500	2.5500	-11.765%	28	632	-82.353%
2026-04-15	2.8900	2.8900	2.8900	2.8900	-44.636%	4	660	-84.429%
2026-03-30	5.2000	5.2200	5.2000	5.2200	+22.824%	2	658	-91.379%
2026-03-26	4.3300	4.3300	4.2500	4.2500	-1.163%	3	660	-89.412%
2026-03-23	4.3000	4.3000	4.3000	4.3000	+9.694%	1	661	-89.535%
2026-03-11	3.9200	3.9200	3.9200	3.9200	+6.812%	1	661	-88.520%
2026-03-10	3.6700	3.6700	3.6700	3.6700	+9.552%	3	662	-87.738%
2026-03-02	3.3500	3.3500	3.3500	3.3500	+6.013%	5	662	-86.567%
2026-02-27	3.1600	3.1600	3.1600	3.1600	+28.980%	1	667	-85.759%
2026-02-17	2.4500	2.4500	2.4500	2.4500	-9.594%	2	668	-81.633%
2026-02-13	2.7100	2.7100	2.7100	2.7100	+2.264%	1	668	-83.395%
2026-02-12	2.6500	2.6500	2.6500	2.6500	-11.371%	2	668	-83.019%
2026-02-11	2.9900	2.9900	2.9900	2.9900	-14.571%	1	668	-84.950%
2026-02-03	3.5000	3.5000	3.5000	3.5000	+34.615%	40	667	-87.143%
2026-01-22	2.6000	2.6000	2.6000	2.6000	-13.333%	1	629	-82.692%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-0.662%	1	628	-85.000%
2026-01-16	3.0200	3.0200	3.0200	3.0200	+7.857%	5	624	-85.099%
2026-01-15	2.6100	2.8000	2.6100	2.8000	-5.085%	13	624	-83.929%
2026-01-13	2.7800	2.9500	2.7800	2.9500	-1.667%	5	616	-84.746%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-14.286%	5	613	-85.000%
2026-01-08	3.5000	3.5000	3.5000	3.5000	+9.375%	10	608	-87.143%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-5.325%	43	608	-85.938%
2026-01-05	3.3800	3.3800	3.3800	3.3800	-3.429%	1	651	-86.686%
2026-01-02	3.5000	3.5000	3.5000	3.5000	+2.339%	1	652	-87.143%
2025-12-31	3.3500	4.1500	3.3500	3.4200	-3.390%	6	650	-86.842%
2025-12-30	3.5400	3.5400	3.5400	3.5400	+9.938%	1	650	-87.288%
2025-12-29	3.2200	3.2200	3.2200	3.2200	-23.697%	1	649	-86.025%
2025-12-17	4.2200	4.2200	4.2200	4.2200	+4.715%	1	649	-89.336%
2025-12-12	4.0300	4.0300	4.0300	4.0300	-15.866%	2	649	-88.834%
2025-11-26	4.7900	4.7900	4.7900	4.7900	-6.078%	5	642	-90.605%
2025-11-14	5.1000	5.1000	5.1000	5.1000	+6.250%	129	642	-91.176%
2025-11-13	4.8000	4.8000	4.8000	4.8000	0.000%	5	513	-90.625%
2025-11-10	4.7000	4.8000	4.7000	4.8000	-12.727%	52	508	-90.625%
2025-11-07	5.5000	5.5000	5.5000	5.5000	+17.021%	66	458	-91.818%
2025-09-18	4.7000	4.7000	4.7000	4.7000	-2.083%	4	393	-90.426%
2025-09-16	4.8000	4.8000	4.8000	4.8000	+2.128%	2	397	-90.625%
2025-09-15	4.6000	4.7000	4.6000	4.7000	+5.618%	8	395	-90.426%
2025-09-10	4.4500	4.4500	4.4500	4.4500	+2.299%	1	389	-89.888%
2025-09-09	4.1000	4.3500	4.1000	4.3500	-26.271%	3	388	-89.655%
2025-08-01	5.9000	5.9000	5.9000	5.9000	+33.183%	6	387	-92.373%
2025-07-24	4.4300	4.4300	4.4300	4.4300	-36.805%	1	387	-89.842%
2025-05-13	7.0100	7.0100	7.0100	7.0100	-9.079%	2	386	-93.581%
2025-05-12	7.7100	7.7100	7.7100	7.7100	-17.628%	1	388	-94.163%
2025-05-09	9.3600	9.3600	9.3600	9.3600	-11.698%	2	389	-95.192%
2025-04-30	10.6000	10.6000	10.6000	10.6000	+6.000%	1	388	-95.755%
2025-04-23	10.0000	10.0000	10.0000	10.0000	-33.775%	1	388	-95.500%
2025-04-04	14.9000	15.1000	14.9000	15.1000	+145.130%	4	388	-97.020%
2025-02-19	6.1600	6.1600	6.1600	6.1600	-22.025%	37	389	-92.695%
2025-02-18	7.9000	7.9000	7.9000	7.9000	+29.296%	8	389	-94.304%
2025-02-12	6.1100	6.1100	6.1100	6.1100	+1.664%	1	389	-92.635%
2025-02-11	6.0100	6.0100	6.0100	6.0100	-3.065%	1	389	-92.512%
2025-02-10	6.1300	6.2000	6.1300	6.2000	-0.800%	2	389	-92.742%
2025-02-07	6.2500	6.2500	6.2500	6.2500	-0.794%	2	388	-92.800%
2025-02-05	6.3000	6.3000	6.3000	6.3000	0.000%	1	388	-92.857%
2025-01-29	6.3000	6.3000	6.3000	6.3000	+1.613%	1	388	-92.857%
2025-01-28	6.2000	6.2000	6.2000	6.2000	-2.362%	1	388	-92.742%
2025-01-27	6.1100	6.3500	6.1100	6.3500	+5.833%	3	387	-92.913%
2025-01-22	5.9500	6.0000	5.9500	6.0000	-1.961%	2	385	-92.500%
2025-01-21	6.1000	6.1200	6.1000	6.1200	-4.375%	2	380	-92.647%
2025-01-17	6.4000	6.4000	6.4000	6.4000	-2.736%	2	380	-92.969%
2025-01-16	6.6500	6.8000	6.4800	6.5800	-6.000%	29	380	-93.161%
2025-01-15	7.0000	7.0000	7.0000	7.0000	-15.663%	1	379	-93.571%
2025-01-13	8.3000	8.3000	8.3000	8.3000	+2.469%	1	379	-94.578%
2025-01-10	8.0000	8.1000	8.0000	8.1000	+8.000%	4	379	-94.444%
2024-12-31	7.5000	7.5000	7.5000	7.5000	-3.226%	1	376	-94.000%
2024-12-30	7.7500	7.7500	7.7500	7.7500	+9.155%	1	376	-94.194%
2024-12-24	7.1000	7.1000	7.1000	7.1000	+7.576%	2	375	-93.662%
2024-12-20	6.6000	6.7000	6.6000	6.6000	-23.699%	410	375	-93.182%
2024-12-19	8.6500	8.6500	8.6500	8.6500	+0.581%	10	424	-94.798%
2024-12-18	7.5100	8.6000	7.5100	8.6000	+22.857%	290	414	-94.767%
2024-12-16	7.0000	7.0000	7.0000	7.0000	+3.397%	1	209	-93.571%
2024-12-13	6.6000	6.7700	6.5000	6.7700	+0.296%	64	208	-93.353%
2024-12-12	6.7200	6.8700	5.5000	6.7500	+3.211%	182	177	-93.333%
2024-12-11	6.4700	6.5400	6.4700	6.5400	-0.909%	20	66	-93.119%
2024-12-10	6.4000	6.8000	6.4000	6.6000	+4.762%	6	47	-93.182%
2024-12-09	5.9500	6.3000	5.9500	6.3000	+6.780%	5	43	-92.857%
2024-12-06	5.9000	5.9000	5.9000	5.9000	-3.279%	2	38	-92.373%
2024-12-05	6.1000	6.1000	6.1000	6.1000	+6.087%	1	37	-92.623%
2024-12-04	5.6500	5.7500	5.6500	5.7500	+2.679%	2	36	-92.174%
2024-12-03	5.6000	5.8000	5.6000	5.6000	+2.564%	3	34	-91.964%
2024-12-02	5.3000	5.4600	5.2500	5.4600	-5.862%	4	31	-91.758%
2024-11-25	5.2000	5.8000	5.2000	5.8000	+3.571%	4	27	-92.241%
2024-11-22	5.6000	5.6000	5.6000	5.6000	-26.316%	2	25	-91.964%
2024-11-20	6.3000	7.6000	6.3000	7.6000	+10.305%	4	24	-94.079%
2024-11-19	6.0000	6.8900	6.0000	6.8900	+12.951%	4	22	-93.469%
2024-11-14	6.1000	6.1000	6.1000	6.1000	+1.667%	1	21	-92.623%
2024-11-13	6.0000	6.0000	6.0000	6.0000	-1.639%	1	20	-92.500%
2024-11-12	5.6300	6.1000	5.6300	6.1000	+8.929%	9	19	-92.623%
2024-11-11	5.6000	5.6000	5.6000	5.6000	-10.686%	2	13	-91.964%
2024-11-06	6.2900	6.2900	6.2700	6.2700	-17.500%	3	11	-92.823%
2024-11-05	7.6000	7.6000	7.6000	7.6000	+3.542%	1	11	-94.079%
2024-10-29	7.3400	7.3400	7.3400	7.3400	0.000%	1	10	-93.869%
2024-10-25	7.2500	7.3400	7.2500	7.3400	+3.380%	4	9	-93.869%
2024-10-21	6.9900	7.1000	6.9900	7.1000	-1.389%	2	7	-93.662%
2024-10-18	6.9500	7.2000	6.9500	7.2000	+5.109%	4	5	-93.750%
2024-10-17	7.0000	7.0000	6.8500	6.8500	-7.432%	2	3	-93.431%
2024-10-10	7.4000	7.4000	7.4000	7.4000	0.000%	1	1	-93.919%