Dark

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

EOD

Aug 5, 2026

2.10-4.545%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1000	2.1000	2.1000	2.1000	-4.545%	2	4,255	0.000%
2026-08-03	2.2000	2.2000	2.2000	2.2000	-17.603%	5	4,253	-4.545%
2026-07-31	2.6700	2.6700	2.6700	2.6700	+8.980%	5	4,258	-21.348%
2026-07-29	3.1400	3.1400	2.4500	2.4500	-7.547%	5	4,265	-14.286%
2026-07-28	2.5000	2.7900	2.4500	2.6500	-5.357%	38	4,290	-20.755%
2026-07-16	2.8000	2.8000	2.8000	2.8000	-6.667%	20	4,266	-25.000%
2026-07-09	3.0000	3.0000	3.0000	3.0000	-8.537%	5	4,246	-30.000%
2026-07-08	3.0200	3.2800	3.0200	3.2800	+13.103%	2	4,241	-35.976%
2026-07-07	2.9000	2.9000	2.9000	2.9000	-13.174%	30	4,243	-27.586%
2026-07-06	3.3000	3.3400	3.3000	3.3400	-12.565%	2	4,213	-37.126%
2026-06-25	3.7700	3.8200	3.7700	3.8200	-4.500%	2	4,212	-45.026%
2026-06-22	4.0700	4.0700	3.9000	4.0000	+1.010%	11	4,214	-47.500%
2026-06-18	3.9600	3.9600	3.9600	3.9600	-1.000%	1	4,198	-46.970%
2026-06-17	4.0000	4.0000	4.0000	4.0000	+5.263%	1	4,198	-47.500%
2026-06-15	3.7900	3.8400	3.7900	3.8000	-23.695%	8	4,198	-44.737%
2026-06-10	4.9800	4.9800	4.9800	4.9800	+8.026%	1	4,198	-57.831%
2026-06-08	4.6100	4.6100	4.6100	4.6100	-5.339%	1	4,199	-54.447%
2026-06-05	4.7000	4.8700	4.7000	4.8700	+17.067%	2	4,198	-56.879%
2026-06-04	4.1600	4.1600	4.1600	4.1600	-8.571%	10	4,197	-49.519%
2026-06-03	4.4700	4.5500	4.4700	4.5500	-1.087%	8	4,187	-53.846%
2026-05-29	4.4300	4.6000	4.4000	4.6000	-7.816%	95	4,195	-54.348%
2026-05-26	5.0000	5.0000	4.9900	4.9900	-15.424%	12	4,181	-57.916%
2026-05-22	5.9000	5.9000	5.9000	5.9000	-1.667%	2	4,180	-64.407%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-2.755%	4	4,178	-65.000%
2026-05-15	6.2000	6.3000	6.1500	6.1700	+12.591%	162	4,178	-65.964%
2026-05-14	5.4800	5.4800	5.4800	5.4800	-0.364%	89	4,267	-61.679%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-11.290%	200	4,341	-61.818%
2026-04-20	6.4000	6.4000	6.2000	6.2000	-6.061%	4	4,259	-66.129%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-5.444%	10	4,259	-68.182%
2026-04-15	7.3000	7.3000	6.9800	6.9800	-42.787%	75	4,259	-69.914%
2026-03-30	12.3000	12.3000	12.2000	12.2000	-6.513%	2	4,259	-82.787%
2026-03-27	12.6000	13.0500	12.6000	13.0500	+21.963%	30	4,259	-83.908%
2026-03-24	10.7000	10.7000	10.7000	10.7000	-2.727%	1	4,259	-80.374%
2026-03-23	10.8000	11.0000	10.8000	11.0000	-13.386%	2	4,259	-80.909%
2026-03-20	11.1800	12.7000	11.1800	12.7000	+15.665%	65	4,258	-83.465%
2026-03-19	10.9800	10.9800	10.9800	10.9800	+47.978%	160	4,298	-80.874%
2026-03-02	7.4200	7.4200	7.4200	7.4200	-3.511%	2	4,138	-71.698%
2026-02-25	7.6900	7.6900	7.6900	7.6900	+5.055%	2,500	1,636	-72.692%
2026-02-13	7.3200	7.3200	7.3200	7.3200	+1.667%	1	1,636	-71.311%
2026-02-12	7.2000	7.2000	7.2000	7.2000	0.000%	1	1,636	-70.833%
2026-02-10	7.2000	7.2000	7.2000	7.2000	0.000%	2	1,635	-70.833%
2026-02-09	7.2000	7.2000	7.2000	7.2000	-11.111%	2	1,633	-70.833%
2026-02-04	7.8900	8.1000	7.8900	8.1000	+6.021%	4	1,633	-74.074%
2026-02-03	7.7800	7.7800	7.6400	7.6400	-10.643%	4	1,635	-72.513%
2026-01-30	8.5500	8.5500	8.5500	8.5500	+7.683%	4	1,635	-75.439%
2026-01-23	8.0000	8.0000	7.9400	7.9400	+6.864%	6	1,635	-73.552%
2026-01-22	7.4300	7.4300	7.4300	7.4300	-6.541%	682	1,631	-71.736%
2026-01-21	7.9500	7.9500	7.9500	7.9500	-1.852%	10	1,656	-73.585%
2026-01-16	8.1000	8.1200	8.1000	8.1000	+1.250%	641	1,006	-74.074%
2026-01-15	8.1100	8.1100	8.0000	8.0000	-3.030%	18	1,006	-73.750%
2026-01-14	8.2500	8.2500	8.2500	8.2500	-2.827%	10	1,006	-74.545%
2026-01-09	7.8000	8.4900	7.8000	8.4900	-19.602%	17	1,006	-75.265%
2025-12-16	10.5000	10.9000	10.5000	10.5600	+0.571%	89	1,006	-80.114%
2025-12-12	9.5000	10.5000	9.5000	10.5000	+9.375%	3	919	-80.000%
2025-12-11	9.6000	9.6000	9.6000	9.6000	-10.531%	1	918	-78.125%
2025-12-03	10.3600	10.7300	10.3600	10.7300	-1.106%	3	917	-80.429%
2025-11-28	10.8500	10.8500	10.8500	10.8500	-2.252%	1	916	-80.645%
2025-11-25	10.9600	11.1000	10.8500	11.1000	-15.267%	4	916	-81.081%
2025-11-21	13.1000	13.1000	13.1000	13.1000	+9.167%	7	914	-83.969%
2025-11-14	12.0000	12.0000	12.0000	12.0000	+9.091%	2	914	-82.500%
2025-11-12	11.0000	11.0000	11.0000	11.0000	+4.662%	2	912	-80.909%
2025-10-27	10.5000	10.6000	10.5000	10.5100	-0.285%	12	898	-80.019%
2025-10-24	10.5000	10.5400	10.5000	10.5400	-5.471%	25	898	-80.076%
2025-10-23	10.9900	11.1900	10.8900	11.1500	+0.450%	73	873	-81.166%
2025-10-21	11.1000	11.1000	11.1000	11.1000	-1.770%	1	849	-81.081%
2025-10-08	11.3000	11.3000	11.3000	11.3000	+2.541%	1	849	-81.416%
2025-10-06	11.1200	11.1200	11.0200	11.0200	+0.182%	14	848	-80.944%
2025-10-03	10.9000	11.0900	10.9000	11.0000	-3.509%	84	834	-80.909%
2025-10-01	11.3000	11.4000	11.3000	11.4000	-2.979%	48	791	-81.579%
2025-09-19	11.7500	11.7500	11.7500	11.7500	-0.424%	2	789	-82.128%
2025-09-18	11.8000	11.8000	11.8000	11.8000	+3.509%	682	790	-82.203%
2025-09-11	11.4000	11.4000	11.4000	11.4000	-5.785%	6	108	-81.579%
2025-09-04	12.1000	12.1000	12.0900	12.1000	-1.626%	50	102	-82.645%
2025-08-20	12.3000	12.3000	12.3000	12.3000	-3.150%	1	58	-82.927%
2025-08-12	12.7000	12.7000	12.7000	12.7000	-12.894%	46	57	-83.465%
2025-08-01	14.5800	14.5800	14.5800	14.5800	+5.652%	2	12	-85.597%
2025-07-22	13.8000	13.8000	13.8000	13.8000	-20.000%	2	12	-84.783%
2025-06-18	17.2500	17.2500	17.2500	17.2500	-1.989%	1	9	-87.826%
2025-05-21	17.6000	17.6000	17.6000	17.6000	-2.762%	1	9	-88.068%
2025-05-14	18.1000	18.1000	18.1000	18.1000	-23.207%	1	8	-88.398%
2025-05-01	23.5700	23.5700	23.5700	23.5700	-1.792%	1	7	-91.090%
2025-04-30	24.0000	24.0000	24.0000	24.0000	-5.512%	1	7	-91.250%
2025-04-25	25.4000	25.4000	25.4000	25.4000	-2.308%	2	7	-91.732%
2025-04-09	26.0000	26.0000	26.0000	26.0000	-35.596%	2	6	-91.923%
2025-04-07	40.3700	40.3700	40.3700	40.3700	+99.851%	2	6	-94.798%
2025-03-06	20.2000	20.2000	20.2000	20.2000	+28.662%	1	7	-89.604%
2025-02-07	15.7000	15.7000	15.7000	15.7000	-15.135%	2	7	-86.624%
2025-01-07	18.5000	18.5000	18.5000	18.5000	+6.200%	1	6	-88.649%
2025-01-06	17.4200	17.4200	17.4200	17.4200	-3.222%	2	3	-87.945%
2024-12-27	18.0000	18.0000	18.0000	18.0000	+21.622%	2	3	-88.333%
2024-12-06	14.8000	14.8000	14.8000	14.8000	+15.625%	4	2	-85.811%
2024-11-26	12.8000	12.8000	12.8000	12.8000	-6.909%	1	1	-83.594%
2024-11-25	13.7500	13.7500	13.7500	13.7500	0.000%	1	1	-84.727%