Dark

RSP20270115P185
RSP Jan 15 2027 185.00 Put (RSP270115P00185000)
option OPRA

EOD

Oct 1, 2026

1.32+7.317%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3200	1.3200	1.3200	1.3200	+7.317%	1	2,601	0.000%
2026-09-30	1.2300	1.2300	1.2300	1.2300	-2.381%	1	2,600	+7.317%
2026-09-29	1.5500	1.5500	1.2600	1.2600	+5.000%	16	2,615	+4.762%
2026-09-25	1.3600	1.3600	1.2000	1.2000	-19.463%	32	2,629	+10.000%
2026-09-15	1.4900	1.4900	1.4900	1.4900	-14.857%	1	2,629	-11.409%
2026-09-11	1.7500	1.7500	1.7500	1.7500	+12.903%	1	2,630	-24.571%
2026-09-10	2.0000	2.0000	1.5500	1.5500	+5.442%	3	2,630	-14.839%
2026-09-09	1.4700	1.4700	1.4700	1.4700	+15.748%	3	2,631	-10.204%
2026-09-03	1.2700	1.2700	1.2700	1.2700	-28.652%	1	2,631	+3.937%
2026-09-01	1.7800	1.7800	1.7800	1.7800	+31.852%	1	2,632	-25.843%
2026-08-31	1.3500	1.3500	1.3500	1.3500	-11.765%	20	2,633	-2.222%
2026-08-21	1.4700	1.5300	1.4700	1.5300	-18.182%	3	2,613	-13.725%
2026-08-18	1.8700	1.8700	1.8700	1.8700	+7.471%	1	2,613	-29.412%
2026-08-11	2.0600	2.0600	1.7400	1.7400	-3.867%	2	2,612	-24.138%
2026-08-06	2.0000	2.0000	1.7900	1.8100	-13.810%	30	2,612	-27.072%
2026-08-03	2.1000	2.1000	2.1000	2.1000	-24.188%	20	2,582	-37.143%
2026-07-29	2.7700	2.7700	2.7700	2.7700	+15.900%	1	2,577	-52.347%
2026-07-06	2.5100	2.5100	2.3800	2.3900	-23.151%	43	2,576	-44.770%
2026-06-30	3.1100	3.1100	3.1100	3.1100	-9.064%	3	2,595	-57.556%
2026-06-25	3.4200	3.4200	3.4200	3.4200	-9.043%	5	2,603	-61.404%
2026-06-24	3.7600	3.7600	3.7600	3.7600	+6.818%	1	2,598	-64.894%
2026-06-22	3.5200	3.5200	3.5200	3.5200	-6.133%	1	2,598	-62.500%
2026-06-18	3.7500	3.7500	3.7500	3.7500	+18.297%	2	2,598	-64.800%
2026-06-16	3.2000	3.2000	3.1700	3.1700	-18.718%	11	2,598	-58.360%
2026-06-12	3.9000	3.9000	3.9000	3.9000	-11.364%	29	2,593	-66.154%
2026-06-10	4.4200	4.4200	4.4000	4.4000	+13.695%	2	2,593	-70.000%
2026-05-28	3.8700	3.8700	3.8700	3.8700	-15.870%	1,000	2,592	-65.891%
2026-05-06	4.8500	4.8500	4.6000	4.6000	-16.364%	175	1,592	-71.304%
2026-04-30	5.5000	5.5000	5.5000	5.5000	-10.569%	10	1,427	-76.000%
2026-04-28	6.1500	6.1500	6.1500	6.1500	-35.467%	3	1,437	-78.537%
2026-03-20	9.4800	9.5300	9.4800	9.5300	+5.304%	2	1,437	-86.149%
2026-03-13	9.1800	9.1800	9.0500	9.0500	+22.297%	7	1,437	-85.414%
2026-01-20	7.4000	7.4000	7.4000	7.4000	+10.448%	44	1,437	-82.162%
2026-01-16	6.9500	6.9500	6.7000	6.7000	+1.515%	9	1,478	-80.299%
2026-01-15	7.0000	7.0000	6.4900	6.6000	-5.714%	8	1,478	-80.000%
2026-01-13	7.1800	7.3000	7.0000	7.0000	+0.430%	7	1,473	-81.143%
2026-01-12	7.0000	7.1000	6.9700	6.9700	-0.429%	9	1,468	-81.062%
2026-01-09	7.2000	7.5300	7.0000	7.0000	-2.778%	40	1,459	-81.143%
2026-01-08	7.6000	7.6000	7.2000	7.2000	-12.195%	20	1,453	-81.667%
2025-12-23	8.2000	8.2000	8.2000	8.2000	+2.500%	5	1,433	-83.902%
2025-12-22	8.3000	8.3000	8.0000	8.0000	-9.502%	6	1,438	-83.500%
2025-12-12	8.3000	8.8400	8.3000	8.8400	+5.238%	20	1,438	-85.068%
2025-12-11	8.6000	8.7000	8.4000	8.4000	-15.663%	34	1,437	-84.286%
2025-12-09	9.0000	9.9600	8.9000	9.9600	+7.097%	57	1,435	-86.747%
2025-12-08	9.4000	9.4000	9.3000	9.3000	+1.087%	2	1,420	-85.806%
2025-12-05	9.2000	9.3000	9.2000	9.2000	-1.075%	8	1,420	-85.652%
2025-12-04	9.3000	9.3000	9.3000	9.3000	+0.977%	1	1,420	-85.806%
2025-12-03	9.4000	9.4000	9.1200	9.2100	-2.021%	9	1,420	-85.668%
2025-12-02	9.9000	9.9000	9.4000	9.4000	-6.000%	11	1,420	-85.957%
2025-11-26	10.1500	10.1500	9.0000	10.0000	+8.696%	120	1,412	-86.800%
2025-11-25	9.3100	9.3100	9.2000	9.2000	-23.967%	2	1,412	-85.652%
2025-11-20	11.0100	12.1000	11.0100	12.1000	+3.419%	12	1,412	-89.091%
2025-11-19	11.6500	11.7000	11.6500	11.7000	+15.271%	2	1,402	-88.718%
2025-11-14	10.1500	10.1500	10.1500	10.1500	-1.647%	5	1,402	-86.995%
2025-11-10	10.3200	10.3200	10.3200	10.3200	+15.307%	10	1,402	-87.209%
2025-10-27	8.9500	8.9500	8.9500	8.9500	-10.321%	10	1,402	-85.251%
2025-10-17	9.9800	9.9800	9.9800	9.9800	+7.312%	7	1,402	-86.774%
2025-10-03	9.2700	9.6000	9.0000	9.3000	-6.627%	100	1,402	-85.806%
2025-09-29	10.1000	10.1000	9.9600	9.9600	-9.455%	10	1,305	-86.747%
2025-09-25	11.0000	11.0000	11.0000	11.0000	+3.676%	1,300	1,311	-88.000%
2025-09-24	10.6100	10.6100	10.6100	10.6100	+1.531%	7	28	-87.559%
2025-09-16	10.4500	10.4500	10.4500	10.4500	+3.465%	9	35	-87.368%
2025-09-12	9.9000	10.1000	9.9000	10.1000	+4.124%	3	35	-86.931%
2025-09-11	10.0400	10.0400	9.7000	9.7000	-8.318%	2	32	-86.392%
2025-09-09	10.5800	10.5800	10.5800	10.5800	-0.094%	1	30	-87.524%
2025-09-08	10.5900	10.5900	10.5900	10.5900	+1.827%	1	30	-87.535%
2025-09-05	10.4000	10.4000	10.4000	10.4000	-2.804%	1	29	-87.308%
2025-09-02	10.7000	10.7000	10.7000	10.7000	+2.885%	1	29	-87.664%
2025-08-29	10.4000	10.4000	10.4000	10.4000	+2.362%	14	19	-87.308%
2025-08-28	9.7600	10.1600	9.7600	10.1600	+1.600%	4	19	-87.008%
2025-08-26	10.0000	10.0000	10.0000	10.0000	+1.010%	2	15	-86.800%
2025-08-25	9.9000	9.9000	9.9000	9.9000	-7.907%	1	13	-86.667%
2025-08-21	10.7500	10.7500	10.7500	10.7500	+1.415%	1	12	-87.721%
2025-08-15	10.6500	10.6500	10.5500	10.6000	+6.000%	3	11	-87.547%
2025-07-31	10.0000	10.0000	10.0000	10.0000	-9.910%	1	8	-86.800%
2025-07-07	11.1000	11.1000	10.9000	11.1000	+0.909%	4	7	-88.108%
2025-07-03	11.0000	11.0000	11.0000	11.0000	+5.769%	1	2	-88.000%
2025-07-02	10.4000	10.4000	10.4000	10.4000	-10.422%	1	2	-87.308%
2025-07-01	11.6100	11.6100	11.6100	11.6100	-62.366%	1	1	-88.630%
2025-04-07	30.8500	30.8500	30.8500	30.8500	+119.729%	1	1	-95.721%
2025-02-26	14.0400	14.0400	14.0400	14.0400	+4.309%	1	1	-90.598%
2024-12-12	13.4600	13.4600	13.4600	13.4600	+4.341%	1	2	-90.193%
2024-12-05	12.9000	12.9000	12.9000	12.9000	-2.273%	1	2	-89.767%
2024-11-13	13.2000	13.2000	13.2000	13.2000	+2.246%	2	1	-90.000%
2024-11-11	12.9000	12.9100	12.9000	12.9100	0.000%	2	2	-89.775%