Dark

RSP20270115P170
RSP Jan 15 2027 170.00 Put (RSP270115P00170000)
option OPRA

EOD

Oct 1, 2026

1.01+60.317%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0100	1.0100	1.0100	1.0100	+60.317%	1	6,120	0.000%
2026-09-30	0.6300	0.6300	0.6300	0.6300	-13.699%	2	6,119	+60.317%
2026-09-25	0.7500	0.7500	0.7300	0.7300	+23.729%	3	6,121	+38.356%
2026-09-22	0.5900	0.5900	0.5900	0.5900	-26.250%	1	6,123	+71.186%
2026-09-18	0.7800	0.8000	0.7800	0.8000	-11.111%	37	6,123	+26.250%
2026-08-21	0.9000	0.9000	0.9000	0.9000	-5.263%	2	6,098	+12.222%
2026-08-13	0.9200	0.9500	0.9200	0.9500	-5.000%	3	6,096	+6.316%
2026-08-12	1.0000	1.0000	1.0000	1.0000	-11.504%	1	6,095	+1.000%
2026-08-11	1.1300	1.1300	1.1300	1.1300	+15.306%	1	6,094	-10.619%
2026-08-10	0.9800	0.9800	0.9800	0.9800	-8.411%	1	6,093	+3.061%
2026-08-07	1.0700	1.0700	1.0700	1.0700	+5.941%	1	6,093	-5.607%
2026-08-06	1.0100	1.0100	1.0100	1.0100	-3.810%	1	6,093	0.000%
2026-08-05	1.0500	1.0500	1.0500	1.0500	-19.231%	2	6,093	-3.810%
2026-07-27	1.4000	1.4000	1.3000	1.3000	-21.212%	4	6,091	-22.308%
2026-07-24	1.6500	1.6500	1.6500	1.6500	+10.000%	1	6,091	-38.788%
2026-07-22	1.5000	1.5000	1.5000	1.5000	-3.226%	2	6,090	-32.667%
2026-07-20	1.5000	1.5500	1.5000	1.5500	-13.408%	3	6,090	-34.839%
2026-07-16	1.7900	1.7900	1.7900	1.7900	-2.186%	1	6,090	-43.575%
2026-07-08	1.8300	1.8300	1.8300	1.8300	+18.065%	1	6,090	-44.809%
2026-07-06	1.5500	1.5500	1.5500	1.5500	-20.918%	1	6,091	-34.839%
2026-06-26	1.9600	1.9600	1.9600	1.9600	-12.108%	1	6,092	-48.469%
2026-06-25	2.0200	2.2300	2.0200	2.2300	-2.620%	2	6,092	-54.709%
2026-06-23	2.3000	2.3000	2.2900	2.2900	+5.530%	3	6,093	-55.895%
2026-06-22	2.1700	2.1700	2.1700	2.1700	+0.463%	2	6,094	-53.456%
2026-06-18	2.1600	2.1600	2.1600	2.1600	-2.262%	3	6,089	-53.241%
2026-06-17	2.1000	2.2100	2.1000	2.2100	+4.245%	2	6,089	-54.299%
2026-06-15	2.2000	2.2000	2.1200	2.1200	-14.170%	4	6,089	-52.358%
2026-06-12	2.4000	2.4700	2.4000	2.4700	-1.984%	5	6,089	-59.109%
2026-06-11	2.4500	2.5200	2.4500	2.5200	-4.906%	11	6,089	-59.921%
2026-06-10	2.6800	2.7000	2.6100	2.6500	0.000%	4	6,079	-61.887%
2026-06-09	2.5100	2.6500	2.5000	2.6500	+20.455%	40	6,079	-61.887%
2026-06-04	2.4500	2.4500	2.2000	2.2000	-10.204%	7	6,054	-54.091%
2026-06-02	2.4500	2.4500	2.4500	2.4500	-2.000%	10	6,053	-58.776%
2026-05-26	2.5000	2.5000	2.5000	2.5000	-19.355%	10	6,053	-59.600%
2026-05-12	3.1000	3.1000	3.1000	3.1000	-10.145%	1	6,053	-67.419%
2026-05-07	3.4500	3.4500	3.4500	3.4500	+4.545%	20	6,053	-70.725%
2026-05-06	3.3000	3.3000	3.3000	3.3000	-13.158%	2	6,053	-69.394%
2026-04-29	3.7000	3.8000	3.7000	3.8000	+5.556%	20	6,070	-73.421%
2026-04-24	3.6000	3.6000	3.6000	3.6000	0.000%	1	6,050	-71.944%
2026-04-16	3.6000	3.6000	3.6000	3.6000	-6.494%	3	6,050	-71.944%
2026-04-15	3.8000	3.9900	3.7800	3.8500	+1.316%	229	6,047	-73.766%
2026-04-14	3.8000	3.8000	3.8000	3.8000	-10.798%	3	5,944	-73.421%
2026-04-08	4.7000	4.7000	4.2600	4.2600	-25.524%	8	5,941	-76.291%
2026-04-02	5.7200	5.7200	5.7200	5.7200	+5.926%	6	5,942	-82.343%
2026-04-01	5.8200	5.8200	5.4000	5.4000	-14.961%	8	5,942	-81.296%
2026-03-20	6.3000	6.3500	6.1000	6.3500	+4.098%	65	5,936	-84.094%
2026-03-19	6.1000	6.1000	6.1000	6.1000	+20.792%	2	5,877	-83.443%
2026-03-17	6.3000	6.3000	5.0500	5.0500	+1.000%	2	5,877	-80.000%
2026-03-06	4.3000	5.0000	4.3000	5.0000	+19.048%	61	5,877	-79.800%
2026-03-04	4.2000	4.2000	4.2000	4.2000	+5.000%	2	5,862	-75.952%
2026-02-26	4.0000	4.0000	4.0000	4.0000	+1.266%	4	5,860	-74.750%
2026-02-18	3.9500	3.9500	3.9500	3.9500	+5.333%	2,500	5,858	-74.430%
2026-02-12	3.7500	3.7500	3.7500	3.7500	-1.316%	10	3,358	-73.067%
2026-02-11	3.8000	3.8000	3.8000	3.8000	0.000%	2	3,348	-73.421%
2026-02-10	3.8000	3.8000	3.8000	3.8000	-19.149%	1	3,348	-73.421%
2026-02-05	4.7000	4.7000	4.7000	4.7000	+11.905%	1	3,348	-78.511%
2026-02-03	4.2000	4.2000	4.2000	4.2000	-2.326%	1	3,348	-75.952%
2026-02-02	4.5000	4.5000	4.3000	4.3000	+3.365%	4	3,348	-76.512%
2026-01-16	4.1600	4.1600	4.1600	4.1600	-2.118%	1	3,349	-75.721%
2026-01-15	4.2500	4.2500	4.2500	4.2500	-7.609%	1	3,349	-76.235%
2026-01-14	4.6000	4.6000	4.6000	4.6000	-9.980%	2	3,348	-78.043%
2025-12-31	5.1100	5.1100	5.1100	5.1100	+6.458%	2	3,347	-80.235%
2025-12-30	4.8000	4.8000	4.8000	4.8000	-4.000%	2	3,347	-78.958%
2025-12-24	5.0000	5.0000	5.0000	5.0000	+6.383%	2	3,348	-79.800%
2025-12-23	4.8000	4.8000	4.7000	4.7000	-6.000%	130	3,348	-78.511%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-18.033%	8	3,374	-79.800%
2025-12-17	6.1000	6.1000	6.1000	6.1000	0.000%	1	3,374	-83.443%
2025-12-02	5.8900	6.1000	5.8900	6.1000	+1.667%	294	3,374	-83.443%
2025-11-26	6.0000	6.0000	6.0000	6.0000	-1.639%	2	3,078	-83.167%
2025-11-25	5.8000	6.1000	5.8000	6.1000	-12.857%	30	3,078	-83.443%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+14.754%	2	3,062	-85.571%
2025-11-12	6.1000	6.1000	6.1000	6.1000	-4.688%	3	3,064	-83.443%
2025-11-10	6.4000	6.4000	6.3900	6.4000	-11.111%	44	3,061	-84.219%
2025-11-07	7.2000	7.2000	7.2000	7.2000	+2.857%	60	3,051	-85.972%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+10.236%	1	3,051	-85.571%
2025-09-18	6.3500	6.3500	6.3500	6.3500	+1.600%	4	3,050	-84.094%
2025-09-10	6.2500	6.2500	6.2500	6.2500	0.000%	1	3,050	-83.840%
2025-09-09	5.9800	6.2500	5.9800	6.2500	+0.806%	3	3,049	-83.840%
2025-09-08	6.2000	6.2000	6.2000	6.2000	-12.676%	3	3,048	-83.710%
2025-09-03	7.1000	7.1000	7.1000	7.1000	+1.429%	1	3,048	-85.775%
2025-08-07	7.0000	7.0000	7.0000	7.0000	+11.111%	10	3,048	-85.571%
2025-07-30	6.3000	6.3000	6.3000	6.3000	-7.353%	10	3,048	-83.968%
2025-07-08	6.7000	6.8000	6.7000	6.8000	-1.449%	5	3,039	-85.147%
2025-07-03	6.9000	6.9000	6.9000	6.9000	-8.000%	6	3,038	-85.362%
2025-07-02	7.3000	7.5000	7.3000	7.5000	-1.316%	23	3,038	-86.533%
2025-07-01	7.7600	7.7600	7.6000	7.6000	-13.242%	4	3,026	-86.711%
2025-06-09	8.7600	8.7600	8.7600	8.7600	-3.842%	2	3,026	-88.470%
2025-06-06	9.1100	9.1100	9.1100	9.1100	-8.991%	4	3,026	-88.913%
2025-06-03	10.0100	10.0100	10.0100	10.0100	-1.863%	1	3,026	-89.910%
2025-05-30	10.2000	10.2000	10.2000	10.2000	+3.553%	2	3,026	-90.098%
2025-05-29	9.8500	9.8500	9.8500	9.8500	-4.369%	2,000	3,026	-89.746%
2025-05-22	10.3000	10.3000	10.3000	10.3000	+2.897%	1	4,005	-90.194%
2025-05-21	10.0100	10.0100	10.0100	10.0100	-16.583%	1	4,005	-89.910%
2025-05-09	12.0000	12.0000	12.0000	12.0000	-1.153%	2	4,005	-91.583%
2025-05-08	12.1400	12.1400	12.1400	12.1400	+5.017%	1	4,005	-91.680%
2025-05-02	11.5600	11.5600	11.5600	11.5600	-17.133%	40	4,005	-91.263%
2025-04-03	12.7500	13.9500	12.7500	13.9500	+22.261%	6	4,025	-92.760%
2025-04-01	11.4100	11.4100	11.4100	11.4100	+20.105%	20	4,020	-91.148%
2025-03-25	9.5000	9.5000	9.5000	9.5000	-9.524%	1	4,000	-89.368%
2025-03-20	10.5000	10.5000	10.5000	10.5000	+19.726%	1	4,000	-90.381%
2025-02-24	9.2000	9.2000	8.7700	8.7700	+4.405%	2	4,000	-88.483%
2025-02-20	8.0500	8.4000	8.0500	8.4000	+3.704%	2	4,000	-87.976%
2025-02-19	8.1000	8.2000	8.1000	8.1000	-7.955%	4	4,000	-87.531%
2025-02-13	8.8000	8.8000	8.8000	8.8000	-7.950%	1,000	4,000	-88.523%
2025-02-04	9.5600	9.5600	9.5600	9.5600	+13.810%	3	3,005	-89.435%
2025-01-28	8.4000	8.4000	8.4000	8.4000	+1.205%	3,000	3,005	-87.976%
2025-01-22	8.0000	8.3000	8.0000	8.3000	-8.791%	2	5	-87.831%
2025-01-16	9.1000	9.1000	9.1000	9.1000	+9.639%	1	4	-88.901%
2024-12-05	8.3000	8.3000	8.3000	8.3000	+7.792%	4	3	-87.831%
2024-11-29	7.7000	7.7000	7.7000	7.7000	+3.356%	2	4	-86.883%
2024-11-27	7.4500	7.4500	7.4500	7.4500	+1.361%	2	1	-86.443%
2024-11-26	7.3500	7.3500	7.3500	7.3500	0.000%	1	1	-86.259%