Dark

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

EOD

Aug 4, 2026

3.45-1.429%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.4500	3.4500	3.4500	3.4500	-1.429%	1	3,805	0.000%
2026-08-03	3.5000	3.5000	3.5000	3.5000	-10.256%	5	3,805	-1.429%
2026-07-28	3.8900	4.0500	3.8900	3.9000	-2.500%	17	3,810	-11.538%
2026-07-27	3.7000	4.0000	3.7000	4.0000	-10.112%	20	3,796	-13.750%
2026-07-24	4.4500	4.4500	4.4500	4.4500	-1.111%	10	3,778	-22.472%
2026-07-22	4.2000	4.5000	4.2000	4.5000	+2.975%	7	3,768	-23.333%
2026-07-21	4.3500	4.3700	4.3500	4.3700	+1.628%	21	3,773	-21.053%
2026-07-14	4.2700	4.3000	4.2700	4.3000	-10.603%	74	3,773	-19.767%
2026-07-08	4.3000	4.8100	4.3000	4.8100	+23.018%	61	3,715	-28.274%
2026-07-07	3.9100	3.9100	3.9100	3.9100	-9.070%	1	3,683	-11.765%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-19.173%	10	3,692	-19.767%
2026-06-29	5.3200	5.3200	5.3200	5.3200	-9.524%	1	3,692	-35.150%
2026-06-24	5.7000	6.0400	5.7000	5.8800	-0.843%	5	3,691	-41.327%
2026-06-23	5.9300	5.9300	5.9300	5.9300	+1.022%	2,000	3,688	-41.821%
2026-06-22	5.8200	5.8700	5.8200	5.8700	-2.329%	3	1,688	-41.227%
2026-06-18	6.0100	6.0100	6.0100	6.0100	+13.396%	3	1,682	-42.596%
2026-06-16	5.2000	5.4000	5.2000	5.3000	-21.013%	46	1,682	-34.906%
2026-06-11	6.7100	6.7100	6.7100	6.7100	-2.471%	10	1,645	-48.584%
2026-06-09	6.4500	6.8800	6.4500	6.8800	+4.242%	31	1,635	-49.855%
2026-06-08	6.5000	6.6000	6.5000	6.6000	-3.790%	12	1,617	-47.727%
2026-06-02	6.9500	6.9500	6.8600	6.8600	-1.295%	12	1,627	-49.708%
2026-05-27	7.0000	7.0000	6.9500	6.9500	-2.250%	2	1,615	-50.360%
2026-05-26	7.1100	7.1100	7.1100	7.1100	-14.337%	1	1,616	-51.477%
2026-05-21	8.3000	8.3000	8.3000	8.3000	-5.789%	1	1,615	-58.434%
2026-05-18	8.6500	8.8100	8.6500	8.8100	+2.442%	3	1,615	-60.840%
2026-05-11	8.6000	8.6000	8.6000	8.6000	+2.381%	2	1,614	-59.884%
2026-05-08	8.4000	8.4000	8.4000	8.4000	0.000%	1	1,616	-58.929%
2026-05-07	8.5000	8.5000	8.4000	8.4000	-7.692%	2	1,617	-58.929%
2026-05-05	9.1000	9.1000	9.1000	9.1000	0.000%	1	1,617	-62.088%
2026-04-30	9.5300	9.6000	9.0000	9.1000	-5.208%	14	1,616	-62.088%
2026-04-24	9.6000	9.6000	9.6000	9.6000	+2.128%	4	1,608	-64.063%
2026-04-23	9.3600	9.5000	9.3600	9.4000	-1.053%	5	1,604	-63.298%
2026-04-22	9.4000	9.5000	9.4000	9.5000	+7.345%	12	1,604	-63.684%
2026-04-17	8.8500	8.8500	8.8500	8.8500	-14.078%	1	1,602	-61.017%
2026-04-14	10.3000	10.3000	10.3000	10.3000	-36.810%	5	1,601	-66.505%
2026-03-30	16.3000	16.3000	16.3000	16.3000	+5.844%	2	1,601	-78.834%
2026-03-26	15.4000	15.4000	15.4000	15.4000	+6.207%	15	1,601	-77.597%
2026-03-23	14.2000	14.5000	14.2000	14.5000	+3.571%	8	1,589	-76.207%
2026-03-18	13.5000	14.0000	13.5000	14.0000	+7.280%	5	1,596	-75.357%
2026-03-17	13.0500	13.0500	13.0500	13.0500	-13.000%	1	1,601	-73.563%
2026-03-13	13.7900	15.0000	13.7900	15.0000	+27.119%	2	1,601	-77.000%
2026-03-03	11.8000	11.8000	11.8000	11.8000	+19.192%	5	1,600	-70.763%
2026-03-02	9.9000	9.9000	9.9000	9.9000	-1.493%	5	1,595	-65.152%
2026-02-25	10.0500	10.0500	10.0500	10.0500	-2.427%	3	1,597	-65.672%
2026-02-24	10.3000	10.3000	10.3000	10.3000	+0.488%	101	1,597	-66.505%
2026-02-17	10.2500	10.2500	10.2500	10.2500	+0.098%	1	1,597	-66.341%
2026-02-13	10.0000	10.2400	10.0000	10.2400	-9.381%	1,408	188	-66.309%
2026-02-06	11.1600	11.3000	11.1600	11.3000	-1.739%	2	188	-69.469%
2026-02-05	11.7000	11.7000	11.5000	11.5000	+7.477%	2	186	-70.000%
2026-02-03	10.7000	10.7000	10.7000	10.7000	-2.816%	5	187	-67.757%
2026-02-02	11.3000	11.3000	10.9100	11.0100	-4.010%	3	182	-68.665%
2026-01-30	11.4700	11.4700	11.4700	11.4700	+4.273%	5	182	-69.922%
2026-01-23	11.0000	11.0000	11.0000	11.0000	+2.041%	3	183	-68.636%
2026-01-22	10.8000	10.8000	10.2100	10.7800	-6.261%	4	183	-67.996%
2026-01-21	11.6000	12.3200	11.1000	11.5000	-8.000%	109	183	-70.000%
2026-01-20	11.8000	12.5100	11.8000	12.5000	+15.955%	21	126	-72.400%
2026-01-15	10.9000	10.9000	10.7000	10.7800	-6.261%	7	109	-67.996%
2026-01-14	11.5000	11.5000	11.5000	11.5000	-18.382%	1	105	-70.000%
2026-01-02	13.6700	14.0900	13.6700	14.0900	+5.701%	2	105	-75.515%
2025-12-26	13.3300	13.3300	13.3300	13.3300	-8.069%	1	105	-74.119%
2025-12-08	14.5000	14.5000	14.5000	14.5000	-10.494%	1	104	-76.207%
2025-12-03	16.2200	16.2200	16.2000	16.2000	-2.410%	101	103	-78.704%
2025-11-10	16.6000	16.6000	16.6000	16.6000	-7.778%	1	8	-79.217%
2025-10-13	18.0000	18.0000	18.0000	18.0000	+17.955%	1	8	-80.833%
2025-10-01	15.2600	15.2600	15.2600	15.2600	-5.802%	1	8	-77.392%
2025-09-15	16.2000	16.2000	16.2000	16.2000	-7.429%	1	7	-78.704%
2025-09-02	17.5000	17.5000	17.5000	17.5000	+1.156%	1	6	-80.286%
2025-08-13	17.3000	17.3000	17.3000	17.3000	-8.707%	2	5	-80.058%
2025-08-11	18.9500	18.9500	18.9500	18.9500	-5.250%	2	5	-81.794%
2025-07-01	20.0000	20.0000	20.0000	20.0000	-18.699%	7	3	-82.750%
2025-05-12	24.6000	24.6000	24.6000	24.6000	-12.143%	1	8	-85.976%
2025-05-08	28.0000	28.0000	28.0000	28.0000	-3.448%	1	7	-87.679%
2025-05-05	29.0000	29.0000	29.0000	29.0000	-6.452%	1	6	-88.103%
2025-05-01	32.0000	32.0000	31.0000	31.0000	-35.818%	4	5	-88.871%
2025-04-09	48.3000	48.3000	48.3000	48.3000	+17.949%	1	2	-92.857%
2025-04-08	40.9500	40.9500	40.9500	40.9500	-10.648%	1	2	-91.575%
2025-04-07	48.3600	48.3600	45.8300	45.8300	+8.448%	2	3	-92.472%
2025-04-04	42.2600	42.2600	42.2600	42.2600	+57.981%	4	3	-91.836%
2025-03-20	26.7500	26.7500	26.7500	26.7500	+17.017%	1	6	-87.103%
2025-01-06	22.8600	22.8600	22.8600	22.8600	-5.224%	1	5	-84.908%
2024-12-27	24.1200	24.1200	24.1200	24.1200	+24.394%	2	5	-85.697%
2024-12-05	19.3900	19.3900	19.3900	19.3900	+9.672%	3	5	-82.207%
2024-11-27	17.6800	17.6800	17.6800	17.6800	-1.229%	2	3	-80.486%
2024-11-26	17.9000	17.9000	17.9000	17.9000	-3.243%	1	3	-80.726%
2024-11-22	18.5000	18.5000	18.5000	18.5000	-11.905%	2	2	-81.351%
2024-11-13	21.0000	21.0000	21.0000	21.0000	0.000%	3	3	-83.571%