Dark

RSP20270115P200
RSP Jan 15 2027 200.00 Put (RSP270115P00200000)
option OPRA

EOD

Oct 1, 2026

3.30+6.452%(+0.20)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5000	3.5000	3.3000	3.3000	+6.452%	139	4,001	0.000%
2026-09-30	2.9800	3.1000	2.8500	3.1000	0.000%	14	3,869	+6.452%
2026-09-29	3.1000	3.1000	3.1000	3.1000	+8.772%	12	3,873	+6.452%
2026-09-28	2.9400	2.9400	2.8500	2.8500	-2.730%	92	3,861	+15.789%
2026-09-25	2.6000	2.9300	2.6000	2.9300	+5.018%	2	3,836	+12.628%
2026-09-24	3.0500	3.0500	2.7900	2.7900	+13.878%	4	3,837	+18.280%
2026-09-22	2.6000	2.6000	2.4500	2.4500	0.000%	11	3,836	+34.694%
2026-09-21	2.5000	2.5000	2.4500	2.4500	-15.517%	14	3,829	+34.694%
2026-09-15	3.0000	3.0000	2.9000	2.9000	+3.571%	27	3,815	+13.793%
2026-09-14	2.8000	2.8000	2.8000	2.8000	-3.780%	1	3,815	+17.857%
2026-09-11	2.8100	2.9100	2.8100	2.9100	+38.571%	2	3,814	+13.402%
2026-09-04	2.2500	2.2500	2.1000	2.1000	-6.667%	7	3,813	+57.143%
2026-09-03	2.2500	2.2500	2.2500	2.2500	-10.000%	14	3,813	+46.667%
2026-09-02	2.5000	2.5000	2.5000	2.5000	-12.281%	8	3,799	+32.000%
2026-09-01	2.7000	2.8500	2.7000	2.8500	+9.615%	7	3,792	+15.789%
2026-08-31	2.6300	2.6300	2.5000	2.6000	-1.515%	7	3,785	+26.923%
2026-08-26	2.6400	2.6400	2.6400	2.6400	-1.124%	1	3,784	+25.000%
2026-08-25	2.6700	2.6700	2.6700	2.6700	-3.261%	2	3,783	+23.596%
2026-08-20	2.9000	2.9000	2.7600	2.7600	+1.471%	2	3,781	+19.565%
2026-08-19	2.7200	2.7200	2.7200	2.7200	-0.730%	30	3,779	+21.324%
2026-08-14	2.9000	2.9000	2.7400	2.7400	-8.361%	4	3,809	+20.438%
2026-08-11	2.9900	2.9900	2.9900	2.9900	-7.430%	2	3,808	+10.368%
2026-08-06	3.2300	3.2300	3.2100	3.2300	-6.377%	4	3,808	+2.167%
2026-08-04	3.4500	3.4500	3.4500	3.4500	-1.429%	1	3,805	-4.348%
2026-08-03	3.5000	3.5000	3.5000	3.5000	-10.256%	5	3,805	-5.714%
2026-07-28	3.8900	4.0500	3.8900	3.9000	-2.500%	17	3,810	-15.385%
2026-07-27	3.7000	4.0000	3.7000	4.0000	-10.112%	20	3,796	-17.500%
2026-07-24	4.4500	4.4500	4.4500	4.4500	-1.111%	10	3,778	-25.843%
2026-07-22	4.2000	4.5000	4.2000	4.5000	+2.975%	7	3,768	-26.667%
2026-07-21	4.3500	4.3700	4.3500	4.3700	+1.628%	21	3,773	-24.485%
2026-07-14	4.2700	4.3000	4.2700	4.3000	-10.603%	74	3,773	-23.256%
2026-07-08	4.3000	4.8100	4.3000	4.8100	+23.018%	61	3,715	-31.393%
2026-07-07	3.9100	3.9100	3.9100	3.9100	-9.070%	1	3,683	-15.601%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-19.173%	10	3,692	-23.256%
2026-06-29	5.3200	5.3200	5.3200	5.3200	-9.524%	1	3,692	-37.970%
2026-06-24	5.7000	6.0400	5.7000	5.8800	-0.843%	5	3,691	-43.878%
2026-06-23	5.9300	5.9300	5.9300	5.9300	+1.022%	2,000	3,688	-44.351%
2026-06-22	5.8200	5.8700	5.8200	5.8700	-2.329%	3	1,688	-43.782%
2026-06-18	6.0100	6.0100	6.0100	6.0100	+13.396%	3	1,682	-45.092%
2026-06-16	5.2000	5.4000	5.2000	5.3000	-21.013%	46	1,682	-37.736%
2026-06-11	6.7100	6.7100	6.7100	6.7100	-2.471%	10	1,645	-50.820%
2026-06-09	6.4500	6.8800	6.4500	6.8800	+4.242%	31	1,635	-52.035%
2026-06-08	6.5000	6.6000	6.5000	6.6000	-3.790%	12	1,617	-50.000%
2026-06-02	6.9500	6.9500	6.8600	6.8600	-1.295%	12	1,627	-51.895%
2026-05-27	7.0000	7.0000	6.9500	6.9500	-2.250%	2	1,615	-52.518%
2026-05-26	7.1100	7.1100	7.1100	7.1100	-14.337%	1	1,616	-53.586%
2026-05-21	8.3000	8.3000	8.3000	8.3000	-5.789%	1	1,615	-60.241%
2026-05-18	8.6500	8.8100	8.6500	8.8100	+2.442%	3	1,615	-62.543%
2026-05-11	8.6000	8.6000	8.6000	8.6000	+2.381%	2	1,614	-61.628%
2026-05-08	8.4000	8.4000	8.4000	8.4000	0.000%	1	1,616	-60.714%
2026-05-07	8.5000	8.5000	8.4000	8.4000	-7.692%	2	1,617	-60.714%
2026-05-05	9.1000	9.1000	9.1000	9.1000	0.000%	1	1,617	-63.736%
2026-04-30	9.5300	9.6000	9.0000	9.1000	-5.208%	14	1,616	-63.736%
2026-04-24	9.6000	9.6000	9.6000	9.6000	+2.128%	4	1,608	-65.625%
2026-04-23	9.3600	9.5000	9.3600	9.4000	-1.053%	5	1,604	-64.894%
2026-04-22	9.4000	9.5000	9.4000	9.5000	+7.345%	12	1,604	-65.263%
2026-04-17	8.8500	8.8500	8.8500	8.8500	-14.078%	1	1,602	-62.712%
2026-04-14	10.3000	10.3000	10.3000	10.3000	-36.810%	5	1,601	-67.961%
2026-03-30	16.3000	16.3000	16.3000	16.3000	+5.844%	2	1,601	-79.755%
2026-03-26	15.4000	15.4000	15.4000	15.4000	+6.207%	15	1,601	-78.571%
2026-03-23	14.2000	14.5000	14.2000	14.5000	+3.571%	8	1,589	-77.241%
2026-03-18	13.5000	14.0000	13.5000	14.0000	+7.280%	5	1,596	-76.429%
2026-03-17	13.0500	13.0500	13.0500	13.0500	-13.000%	1	1,601	-74.713%
2026-03-13	13.7900	15.0000	13.7900	15.0000	+27.119%	2	1,601	-78.000%
2026-03-03	11.8000	11.8000	11.8000	11.8000	+19.192%	5	1,600	-72.034%
2026-03-02	9.9000	9.9000	9.9000	9.9000	-1.493%	5	1,595	-66.667%
2026-02-25	10.0500	10.0500	10.0500	10.0500	-2.427%	3	1,597	-67.164%
2026-02-24	10.3000	10.3000	10.3000	10.3000	+0.488%	101	1,597	-67.961%
2026-02-17	10.2500	10.2500	10.2500	10.2500	+0.098%	1	1,597	-67.805%
2026-02-13	10.0000	10.2400	10.0000	10.2400	-9.381%	1,408	188	-67.773%
2026-02-06	11.1600	11.3000	11.1600	11.3000	-1.739%	2	188	-70.796%
2026-02-05	11.7000	11.7000	11.5000	11.5000	+7.477%	2	186	-71.304%
2026-02-03	10.7000	10.7000	10.7000	10.7000	-2.816%	5	187	-69.159%
2026-02-02	11.3000	11.3000	10.9100	11.0100	-4.010%	3	182	-70.027%
2026-01-30	11.4700	11.4700	11.4700	11.4700	+4.273%	5	182	-71.229%
2026-01-23	11.0000	11.0000	11.0000	11.0000	+2.041%	3	183	-70.000%
2026-01-22	10.8000	10.8000	10.2100	10.7800	-6.261%	4	183	-69.388%
2026-01-21	11.6000	12.3200	11.1000	11.5000	-8.000%	109	183	-71.304%
2026-01-20	11.8000	12.5100	11.8000	12.5000	+15.955%	21	126	-73.600%
2026-01-15	10.9000	10.9000	10.7000	10.7800	-6.261%	7	109	-69.388%
2026-01-14	11.5000	11.5000	11.5000	11.5000	-18.382%	1	105	-71.304%
2026-01-02	13.6700	14.0900	13.6700	14.0900	+5.701%	2	105	-76.579%
2025-12-26	13.3300	13.3300	13.3300	13.3300	-8.069%	1	105	-75.244%
2025-12-08	14.5000	14.5000	14.5000	14.5000	-10.494%	1	104	-77.241%
2025-12-03	16.2200	16.2200	16.2000	16.2000	-2.410%	101	103	-79.630%
2025-11-10	16.6000	16.6000	16.6000	16.6000	-7.778%	1	8	-80.120%
2025-10-13	18.0000	18.0000	18.0000	18.0000	+17.955%	1	8	-81.667%
2025-10-01	15.2600	15.2600	15.2600	15.2600	-5.802%	1	8	-78.375%
2025-09-15	16.2000	16.2000	16.2000	16.2000	-7.429%	1	7	-79.630%
2025-09-02	17.5000	17.5000	17.5000	17.5000	+1.156%	1	6	-81.143%
2025-08-13	17.3000	17.3000	17.3000	17.3000	-8.707%	2	5	-80.925%
2025-08-11	18.9500	18.9500	18.9500	18.9500	-5.250%	2	5	-82.586%
2025-07-01	20.0000	20.0000	20.0000	20.0000	-18.699%	7	3	-83.500%
2025-05-12	24.6000	24.6000	24.6000	24.6000	-12.143%	1	8	-86.585%
2025-05-08	28.0000	28.0000	28.0000	28.0000	-3.448%	1	7	-88.214%
2025-05-05	29.0000	29.0000	29.0000	29.0000	-6.452%	1	6	-88.621%
2025-05-01	32.0000	32.0000	31.0000	31.0000	-35.818%	4	5	-89.355%
2025-04-09	48.3000	48.3000	48.3000	48.3000	+17.949%	1	2	-93.168%
2025-04-08	40.9500	40.9500	40.9500	40.9500	-10.648%	1	2	-91.941%
2025-04-07	48.3600	48.3600	45.8300	45.8300	+8.448%	2	3	-92.799%
2025-04-04	42.2600	42.2600	42.2600	42.2600	+57.981%	4	3	-92.191%
2025-03-20	26.7500	26.7500	26.7500	26.7500	+17.017%	1	6	-87.664%
2025-01-06	22.8600	22.8600	22.8600	22.8600	-5.224%	1	5	-85.564%
2024-12-27	24.1200	24.1200	24.1200	24.1200	+24.394%	2	5	-86.318%
2024-12-05	19.3900	19.3900	19.3900	19.3900	+9.672%	3	5	-82.981%
2024-11-27	17.6800	17.6800	17.6800	17.6800	-1.229%	2	3	-81.335%
2024-11-26	17.9000	17.9000	17.9000	17.9000	-3.243%	1	3	-81.564%
2024-11-22	18.5000	18.5000	18.5000	18.5000	-11.905%	2	2	-82.162%
2024-11-13	21.0000	21.0000	21.0000	21.0000	0.000%	3	3	-84.286%