Dark

RSP20270115P190
RSP Jan 15 2027 190.00 Put (RSP270115P00190000)
option OPRA

EOD

Oct 1, 2026

1.75+9.375%(+0.15)2,760

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.1500	1.7500	1.7500	+9.375%	2,760	6,923	0.000%
2026-09-30	1.6000	1.6000	1.6000	1.6000	-1.840%	1	4,531	+9.375%
2026-09-29	1.6300	1.6300	1.6300	1.6300	+20.741%	2	4,531	+7.362%
2026-09-28	1.3500	1.3500	1.3500	1.3500	0.000%	2	4,532	+29.630%
2026-09-23	1.3500	1.3500	1.3500	1.3500	-3.571%	204	4,565	+29.630%
2026-09-22	1.4000	1.4000	1.4000	1.4000	-24.731%	3	4,414	+25.000%
2026-09-15	1.8600	1.8600	1.8600	1.8600	+12.048%	2	4,414	-5.914%
2026-09-08	1.6100	1.6600	1.6100	1.6600	+0.606%	35	4,414	+5.422%
2026-09-02	1.8000	1.8000	1.6400	1.6500	0.000%	73	4,414	+6.061%
2026-08-31	1.7200	1.7200	1.6500	1.6500	-0.602%	19	4,391	+6.061%
2026-08-27	1.6600	1.6600	1.6600	1.6600	-10.270%	2	4,391	+5.422%
2026-08-21	1.9500	1.9500	1.8500	1.8500	-9.756%	2	4,389	-5.405%
2026-08-18	2.0500	2.0500	1.9000	2.0500	+7.895%	80	4,389	-14.634%
2026-08-14	1.9600	1.9600	1.8400	1.9000	-7.317%	3	4,350	-7.895%
2026-08-12	2.1000	2.1000	2.0500	2.0500	-4.651%	46	4,351	-14.634%
2026-08-11	2.2000	2.2000	2.1000	2.1500	+12.565%	73	4,331	-18.605%
2026-08-10	1.9100	1.9200	1.9100	1.9100	-15.111%	21	4,259	-8.377%
2026-08-06	2.0800	2.2700	2.0800	2.2500	+7.143%	8	4,256	-22.222%
2026-08-05	2.1000	2.1000	2.1000	2.1000	-4.545%	2	4,255	-16.667%
2026-08-03	2.2000	2.2000	2.2000	2.2000	-17.603%	5	4,253	-20.455%
2026-07-31	2.6700	2.6700	2.6700	2.6700	+8.980%	5	4,258	-34.457%
2026-07-29	3.1400	3.1400	2.4500	2.4500	-7.547%	5	4,265	-28.571%
2026-07-28	2.5000	2.7900	2.4500	2.6500	-5.357%	38	4,290	-33.962%
2026-07-16	2.8000	2.8000	2.8000	2.8000	-6.667%	20	4,266	-37.500%
2026-07-09	3.0000	3.0000	3.0000	3.0000	-8.537%	5	4,246	-41.667%
2026-07-08	3.0200	3.2800	3.0200	3.2800	+13.103%	2	4,241	-46.646%
2026-07-07	2.9000	2.9000	2.9000	2.9000	-13.174%	30	4,243	-39.655%
2026-07-06	3.3000	3.3400	3.3000	3.3400	-12.565%	2	4,213	-47.605%
2026-06-25	3.7700	3.8200	3.7700	3.8200	-4.500%	2	4,212	-54.188%
2026-06-22	4.0700	4.0700	3.9000	4.0000	+1.010%	11	4,214	-56.250%
2026-06-18	3.9600	3.9600	3.9600	3.9600	-1.000%	1	4,198	-55.808%
2026-06-17	4.0000	4.0000	4.0000	4.0000	+5.263%	1	4,198	-56.250%
2026-06-15	3.7900	3.8400	3.7900	3.8000	-23.695%	8	4,198	-53.947%
2026-06-10	4.9800	4.9800	4.9800	4.9800	+8.026%	1	4,198	-64.859%
2026-06-08	4.6100	4.6100	4.6100	4.6100	-5.339%	1	4,199	-62.039%
2026-06-05	4.7000	4.8700	4.7000	4.8700	+17.067%	2	4,198	-64.066%
2026-06-04	4.1600	4.1600	4.1600	4.1600	-8.571%	10	4,197	-57.933%
2026-06-03	4.4700	4.5500	4.4700	4.5500	-1.087%	8	4,187	-61.538%
2026-05-29	4.4300	4.6000	4.4000	4.6000	-7.816%	95	4,195	-61.957%
2026-05-26	5.0000	5.0000	4.9900	4.9900	-15.424%	12	4,181	-64.930%
2026-05-22	5.9000	5.9000	5.9000	5.9000	-1.667%	2	4,180	-70.339%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-2.755%	4	4,178	-70.833%
2026-05-15	6.2000	6.3000	6.1500	6.1700	+12.591%	162	4,178	-71.637%
2026-05-14	5.4800	5.4800	5.4800	5.4800	-0.364%	89	4,267	-68.066%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-11.290%	200	4,341	-68.182%
2026-04-20	6.4000	6.4000	6.2000	6.2000	-6.061%	4	4,259	-71.774%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-5.444%	10	4,259	-73.485%
2026-04-15	7.3000	7.3000	6.9800	6.9800	-42.787%	75	4,259	-74.928%
2026-03-30	12.3000	12.3000	12.2000	12.2000	-6.513%	2	4,259	-85.656%
2026-03-27	12.6000	13.0500	12.6000	13.0500	+21.963%	30	4,259	-86.590%
2026-03-24	10.7000	10.7000	10.7000	10.7000	-2.727%	1	4,259	-83.645%
2026-03-23	10.8000	11.0000	10.8000	11.0000	-13.386%	2	4,259	-84.091%
2026-03-20	11.1800	12.7000	11.1800	12.7000	+15.665%	65	4,258	-86.220%
2026-03-19	10.9800	10.9800	10.9800	10.9800	+47.978%	160	4,298	-84.062%
2026-03-02	7.4200	7.4200	7.4200	7.4200	-3.511%	2	4,138	-76.415%
2026-02-25	7.6900	7.6900	7.6900	7.6900	+5.055%	2,500	1,636	-77.243%
2026-02-13	7.3200	7.3200	7.3200	7.3200	+1.667%	1	1,636	-76.093%
2026-02-12	7.2000	7.2000	7.2000	7.2000	0.000%	1	1,636	-75.694%
2026-02-10	7.2000	7.2000	7.2000	7.2000	0.000%	2	1,635	-75.694%
2026-02-09	7.2000	7.2000	7.2000	7.2000	-11.111%	2	1,633	-75.694%
2026-02-04	7.8900	8.1000	7.8900	8.1000	+6.021%	4	1,633	-78.395%
2026-02-03	7.7800	7.7800	7.6400	7.6400	-10.643%	4	1,635	-77.094%
2026-01-30	8.5500	8.5500	8.5500	8.5500	+7.683%	4	1,635	-79.532%
2026-01-23	8.0000	8.0000	7.9400	7.9400	+6.864%	6	1,635	-77.960%
2026-01-22	7.4300	7.4300	7.4300	7.4300	-6.541%	682	1,631	-76.447%
2026-01-21	7.9500	7.9500	7.9500	7.9500	-1.852%	10	1,656	-77.987%
2026-01-16	8.1000	8.1200	8.1000	8.1000	+1.250%	641	1,006	-78.395%
2026-01-15	8.1100	8.1100	8.0000	8.0000	-3.030%	18	1,006	-78.125%
2026-01-14	8.2500	8.2500	8.2500	8.2500	-2.827%	10	1,006	-78.788%
2026-01-09	7.8000	8.4900	7.8000	8.4900	-19.602%	17	1,006	-79.388%
2025-12-16	10.5000	10.9000	10.5000	10.5600	+0.571%	89	1,006	-83.428%
2025-12-12	9.5000	10.5000	9.5000	10.5000	+9.375%	3	919	-83.333%
2025-12-11	9.6000	9.6000	9.6000	9.6000	-10.531%	1	918	-81.771%
2025-12-03	10.3600	10.7300	10.3600	10.7300	-1.106%	3	917	-83.691%
2025-11-28	10.8500	10.8500	10.8500	10.8500	-2.252%	1	916	-83.871%
2025-11-25	10.9600	11.1000	10.8500	11.1000	-15.267%	4	916	-84.234%
2025-11-21	13.1000	13.1000	13.1000	13.1000	+9.167%	7	914	-86.641%
2025-11-14	12.0000	12.0000	12.0000	12.0000	+9.091%	2	914	-85.417%
2025-11-12	11.0000	11.0000	11.0000	11.0000	+4.662%	2	912	-84.091%
2025-10-27	10.5000	10.6000	10.5000	10.5100	-0.285%	12	898	-83.349%
2025-10-24	10.5000	10.5400	10.5000	10.5400	-5.471%	25	898	-83.397%
2025-10-23	10.9900	11.1900	10.8900	11.1500	+0.450%	73	873	-84.305%
2025-10-21	11.1000	11.1000	11.1000	11.1000	-1.770%	1	849	-84.234%
2025-10-08	11.3000	11.3000	11.3000	11.3000	+2.541%	1	849	-84.513%
2025-10-06	11.1200	11.1200	11.0200	11.0200	+0.182%	14	848	-84.120%
2025-10-03	10.9000	11.0900	10.9000	11.0000	-3.509%	84	834	-84.091%
2025-10-01	11.3000	11.4000	11.3000	11.4000	-2.979%	48	791	-84.649%
2025-09-19	11.7500	11.7500	11.7500	11.7500	-0.424%	2	789	-85.106%
2025-09-18	11.8000	11.8000	11.8000	11.8000	+3.509%	682	790	-85.169%
2025-09-11	11.4000	11.4000	11.4000	11.4000	-5.785%	6	108	-84.649%
2025-09-04	12.1000	12.1000	12.0900	12.1000	-1.626%	50	102	-85.537%
2025-08-20	12.3000	12.3000	12.3000	12.3000	-3.150%	1	58	-85.772%
2025-08-12	12.7000	12.7000	12.7000	12.7000	-12.894%	46	57	-86.220%
2025-08-01	14.5800	14.5800	14.5800	14.5800	+5.652%	2	12	-87.997%
2025-07-22	13.8000	13.8000	13.8000	13.8000	-20.000%	2	12	-87.319%
2025-06-18	17.2500	17.2500	17.2500	17.2500	-1.989%	1	9	-89.855%
2025-05-21	17.6000	17.6000	17.6000	17.6000	-2.762%	1	9	-90.057%
2025-05-14	18.1000	18.1000	18.1000	18.1000	-23.207%	1	8	-90.331%
2025-05-01	23.5700	23.5700	23.5700	23.5700	-1.792%	1	7	-92.575%
2025-04-30	24.0000	24.0000	24.0000	24.0000	-5.512%	1	7	-92.708%
2025-04-25	25.4000	25.4000	25.4000	25.4000	-2.308%	2	7	-93.110%
2025-04-09	26.0000	26.0000	26.0000	26.0000	-35.596%	2	6	-93.269%
2025-04-07	40.3700	40.3700	40.3700	40.3700	+99.851%	2	6	-95.665%
2025-03-06	20.2000	20.2000	20.2000	20.2000	+28.662%	1	7	-91.337%
2025-02-07	15.7000	15.7000	15.7000	15.7000	-15.135%	2	7	-88.854%
2025-01-07	18.5000	18.5000	18.5000	18.5000	+6.200%	1	6	-90.541%
2025-01-06	17.4200	17.4200	17.4200	17.4200	-3.222%	2	3	-89.954%
2024-12-27	18.0000	18.0000	18.0000	18.0000	+21.622%	2	3	-90.278%
2024-12-06	14.8000	14.8000	14.8000	14.8000	+15.625%	4	2	-88.176%
2024-11-26	12.8000	12.8000	12.8000	12.8000	-6.909%	1	1	-86.328%
2024-11-25	13.7500	13.7500	13.7500	13.7500	0.000%	1	1	-87.273%