Dark

RSP20270115P180
RSP Jan 15 2027 180.00 Put (RSP270115P00180000)
option OPRA

EOD

Sep 28, 2026

0.9500+1.064%(+0.0100)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.0400	1.0400	0.9500	0.9500	+1.064%	171	3,292	0.000%
2026-09-24	1.0000	1.0000	0.9400	0.9400	-13.761%	2	3,165	+1.064%
2026-09-18	1.0900	1.0900	1.0900	1.0900	-12.800%	1	3,164	-12.844%
2026-09-15	1.2500	1.2500	1.2500	1.2500	+5.932%	2	3,164	-24.000%
2026-09-11	1.4600	1.4600	1.1800	1.1800	+2.609%	2	3,164	-19.492%
2026-09-08	1.1700	1.1700	1.1500	1.1500	-2.542%	2	3,164	-17.391%
2026-09-04	1.1800	1.1800	1.1800	1.1800	-18.621%	1	3,164	-19.492%
2026-09-02	1.4500	1.4500	1.4500	1.4500	+20.833%	60	3,164	-34.483%
2026-09-01	1.2000	1.2000	1.2000	1.2000	-5.512%	8	3,172	-20.833%
2026-08-31	1.2700	1.2700	1.2700	1.2700	+0.794%	10	3,172	-25.197%
2026-08-21	1.2700	1.2700	1.2500	1.2600	-13.103%	21	3,182	-24.603%
2026-08-18	1.4500	1.4500	1.4500	1.4500	-22.872%	1	3,195	-34.483%
2026-08-06	1.8800	1.8800	1.8800	1.8800	+17.500%	1	3,195	-49.468%
2026-08-03	1.7800	1.7800	1.6000	1.6000	-17.526%	11	3,196	-40.625%
2026-07-31	1.9400	1.9400	1.9400	1.9400	-8.057%	1	3,207	-51.031%
2026-07-24	2.1100	2.1100	2.1100	2.1100	-18.533%	10	3,208	-54.976%
2026-07-23	2.7000	2.7000	2.5900	2.5900	+0.778%	4	3,198	-63.320%
2026-07-17	2.5700	2.5700	2.5700	2.5700	+28.500%	1	3,201	-63.035%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-13.043%	30	3,202	-52.500%
2026-07-06	2.2900	2.3000	2.2900	2.3000	-15.751%	6	3,172	-58.696%
2026-06-30	2.8700	2.8700	2.7000	2.7300	-6.507%	18	3,175	-65.201%
2026-06-25	2.6000	2.9200	2.6000	2.9200	-2.667%	7	3,184	-67.466%
2026-06-23	3.2000	3.2000	3.0000	3.0000	+9.091%	11	3,177	-68.333%
2026-06-17	2.8400	2.8500	2.7400	2.7500	-25.676%	31	3,156	-65.455%
2026-06-11	3.6800	3.7000	3.6400	3.7000	+5.714%	62	3,156	-74.324%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+9.375%	1	3,121	-72.857%
2026-06-03	3.2000	3.2000	3.2000	3.2000	-3.904%	1	3,121	-70.313%
2026-05-29	3.3300	3.3300	3.3300	3.3300	-20.335%	1	3,121	-71.471%
2026-05-21	4.1700	4.1800	4.1700	4.1800	-5.000%	30	3,121	-77.273%
2026-05-08	4.3500	4.4000	4.3500	4.4000	-2.655%	31	3,120	-78.409%
2026-05-01	4.5200	4.5200	4.5200	4.5200	-1.739%	1	3,119	-78.982%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-4.167%	1	3,119	-79.348%
2026-04-24	4.8000	4.8000	4.8000	4.8000	-12.727%	1	3,119	-80.208%
2026-04-14	5.5000	5.5000	5.5000	5.5000	-28.105%	1	3,118	-82.727%
2026-04-01	7.6500	7.6500	7.6500	7.6500	-17.742%	1	3,118	-87.582%
2026-03-27	9.3000	9.3000	9.3000	9.3000	+18.471%	1	3,118	-89.785%
2026-03-25	7.8500	7.8500	7.8500	7.8500	+0.641%	1	3,119	-87.898%
2026-03-23	7.8000	7.8000	7.8000	7.8000	-12.360%	1	3,120	-87.821%
2026-03-20	8.9000	8.9000	8.9000	8.9000	+9.877%	1	3,121	-89.326%
2026-03-19	8.1000	8.1000	8.1000	8.1000	+9.756%	1	3,120	-88.272%
2026-03-18	7.3800	7.3800	7.3800	7.3800	+6.957%	1	3,119	-87.127%
2026-03-17	6.9000	6.9000	6.9000	6.9000	+10.754%	1	3,120	-86.232%
2026-03-03	6.2300	6.2300	6.2300	6.2300	+8.726%	1	3,120	-84.751%
2026-03-02	5.5800	5.7300	5.5800	5.7300	+8.318%	54	3,120	-83.421%
2026-02-26	5.2500	5.2900	5.2500	5.2900	-11.833%	10	3,103	-82.042%
2026-02-10	6.0000	6.0000	6.0000	6.0000	+7.143%	1	3,096	-84.167%
2026-02-06	5.6000	5.6000	5.6000	5.6000	+1.818%	14	3,096	-83.036%
2026-01-16	5.5000	5.5000	5.5000	5.5000	-17.293%	1	3,095	-82.727%
2025-12-29	6.6500	6.6500	6.6500	6.6500	+6.742%	1	3,095	-85.714%
2025-12-22	6.2300	6.2300	6.2300	6.2300	-22.896%	11	3,094	-84.751%
2025-12-03	8.0800	8.0800	8.0800	8.0800	+1.000%	1	3,094	-88.243%
2025-11-26	8.0000	8.0000	8.0000	8.0000	-4.875%	2	3,094	-88.125%
2025-11-11	8.4100	8.4100	8.4100	8.4100	-15.051%	2	3,092	-88.704%
2025-11-07	9.9000	9.9000	9.9000	9.9000	+6.452%	14	3,092	-90.404%
2025-10-10	9.5400	9.5400	9.3000	9.3000	+9.412%	3,004	6,092	-89.785%
2025-08-26	8.5000	8.5000	8.5000	8.5000	+1.675%	2	3,192	-88.824%
2025-08-25	8.1600	8.5000	8.1600	8.3600	-8.132%	5	3,191	-88.636%
2025-08-21	9.1000	9.1000	9.1000	9.1000	-2.674%	1	3,193	-89.560%
2025-08-04	9.3500	9.3500	9.3500	9.3500	-1.682%	1	3,193	-89.840%
2025-07-14	9.5000	9.5100	9.3000	9.5100	-1.959%	56	3,193	-90.011%
2025-07-11	9.7000	9.7000	9.7000	9.7000	-9.346%	1	3,191	-90.206%
2025-07-03	10.7000	10.7000	10.7000	10.7000	+11.458%	11	3,190	-91.121%
2025-07-01	10.2500	10.2500	9.5000	9.6000	-20.000%	55	3,191	-90.104%
2025-06-09	12.0000	12.0000	12.0000	12.0000	-4.762%	1	3,137	-92.083%
2025-05-29	12.6000	12.6000	12.6000	12.6000	+5.351%	90	3,137	-92.460%
2025-05-20	11.9600	11.9600	11.9600	11.9600	-5.079%	1	3,160	-92.057%
2025-05-19	12.6000	12.6000	12.6000	12.6000	-0.787%	1	3,160	-92.460%
2025-05-16	12.7000	12.7000	12.7000	12.7000	-2.308%	216	3,160	-92.520%
2025-05-13	13.0000	13.0000	13.0000	13.0000	-7.143%	1	3,168	-92.692%
2025-05-12	14.0000	14.0000	14.0000	14.0000	-21.788%	2	3,168	-93.214%
2025-05-01	17.3000	17.9000	17.3000	17.9000	-21.145%	47	3,168	-94.693%
2025-04-22	22.7000	22.7000	22.7000	22.7000	-25.574%	1	3,121	-95.815%
2025-04-09	30.2000	30.5000	30.2000	30.5000	+5.172%	33	3,121	-96.885%
2025-04-08	29.0000	29.0000	29.0000	29.0000	+8.614%	60	3,103	-96.724%
2025-04-07	26.7000	26.7000	26.7000	26.7000	+53.448%	100	3,163	-96.442%
2025-03-13	17.4000	17.4000	17.4000	17.4000	+14.474%	20	3,068	-94.540%
2025-03-04	14.2000	15.2000	14.2000	15.2000	+52.000%	2	3,068	-93.750%
2025-02-18	10.0000	10.0000	10.0000	10.0000	-13.043%	5	3,070	-90.500%
2025-02-14	11.5000	11.5000	11.5000	11.5000	+9.524%	6,000	70	-91.739%
2025-01-23	10.5000	10.5000	10.5000	10.5000	-9.871%	1	70	-90.952%
2025-01-22	11.6500	11.6500	11.6500	11.6500	-6.426%	1	69	-91.845%
2025-01-17	12.4500	12.4500	12.4500	12.4500	-7.778%	2	67	-92.369%
2024-12-30	13.5000	13.5000	13.5000	13.5000	-8.784%	7	67	-92.963%
2024-12-19	14.8000	14.8000	14.8000	14.8000	+40.952%	10	60	-93.581%
2024-12-02	10.5000	10.5000	10.5000	10.5000	-2.778%	5	50	-90.952%
2024-11-13	10.8000	10.8000	10.8000	10.8000	-1.818%	4	50	-91.204%
2024-11-07	11.0000	11.0000	11.0000	11.0000	-14.063%	6	46	-91.364%
2024-10-14	12.9400	12.9400	12.7500	12.8000	0.000%	40	40	-92.578%