Dark

RSP20280121C275
RSP Jan 21 2028 275.00 Call (RSP280121C00275000)
option OPRA

EOD

Sep 23, 2026

0.5500-8.333%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5500	0.5500	0.5500	0.5500	-8.333%	10	590	0.000%
2026-09-21	0.6500	0.6500	0.6000	0.6000	-7.692%	20	580	-8.333%
2026-09-17	0.6000	0.6500	0.6000	0.6500	+18.182%	10	561	-15.385%
2026-09-16	1.0500	1.0500	0.4900	0.5500	-31.250%	263	551	0.000%
2026-09-14	0.8500	0.8500	0.8000	0.8000	-32.203%	80	334	-31.250%
2026-09-11	1.1800	1.1800	1.1800	1.1800	-12.593%	50	273	-53.390%
2026-09-10	1.3000	1.3500	1.3000	1.3500	-3.571%	29	223	-59.259%
2026-09-08	1.6500	1.6500	1.3000	1.4000	-3.448%	36	252	-60.714%
2026-09-02	1.5000	1.5000	1.4500	1.4500	-12.121%	12	236	-62.069%
2026-09-01	1.6000	1.6500	1.6000	1.6500	-36.538%	10	236	-66.667%
2026-08-07	2.5200	2.6000	2.5200	2.6000	+44.444%	25	236	-78.846%
2026-07-21	1.8000	1.8000	1.8000	1.8000	-18.182%	4	215	-69.444%
2026-07-17	2.2000	2.2000	2.2000	2.2000	+37.500%	5	215	-75.000%
2026-07-08	1.6000	1.6000	1.6000	1.6000	+23.077%	10	220	-65.625%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-17.722%	5	230	-57.692%
2026-07-01	1.5800	1.5800	1.5800	1.5800	+26.400%	1	226	-65.190%
2026-06-26	1.2500	1.2500	1.2500	1.2500	-30.556%	10	225	-56.000%
2026-06-25	1.8000	1.8000	1.8000	1.8000	+20.000%	5	215	-69.444%
2026-06-24	1.5000	1.5000	1.5000	1.5000	+3.448%	10	220	-63.333%
2026-06-23	1.4000	1.4500	1.4000	1.4500	+1.399%	35	230	-62.069%
2026-06-22	1.4200	1.4300	1.4200	1.4300	+36.190%	12	255	-61.538%
2026-06-18	1.0500	1.0500	1.0500	1.0500	+5.000%	20	235	-47.619%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-23.077%	10	235	-45.000%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-13.333%	10	235	-57.692%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-6.250%	5	220	-63.333%
2026-06-10	1.6000	1.6000	1.6000	1.6000	-3.030%	10	220	-65.625%
2026-06-09	1.7000	1.7000	1.6500	1.6500	+26.923%	40	230	-66.667%
2026-06-03	1.2000	1.3000	1.2000	1.3000	-13.333%	50	270	-57.692%
2026-06-01	1.5000	1.5000	1.5000	1.5000	0.000%	10	224	-63.333%
2026-05-29	1.4500	1.5000	1.4500	1.5000	+57.895%	50	224	-63.333%
2026-05-28	0.9500	0.9500	0.9000	0.9500	-20.833%	60	234	-42.105%
2026-05-14	1.2000	1.3000	1.1000	1.2000	+60.000%	90	174	-54.167%
2026-05-13	0.9500	0.9500	0.7500	0.7500	-6.250%	25	244	-26.667%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-42.857%	5	244	-31.250%
2026-05-11	1.4000	1.4000	1.4000	1.4000	+12.000%	5	244	-60.714%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+8.696%	10	239	-56.000%
2026-05-07	1.4000	1.4000	0.9000	1.1500	+1.770%	65	249	-52.174%
2026-05-06	1.1300	1.1300	1.1300	1.1300	-5.833%	2	209	-51.327%
2026-05-05	1.2000	1.2000	1.2000	1.2000	+4.348%	35	207	-54.167%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+27.778%	10	237	-52.174%
2026-05-01	1.2000	1.2000	0.9000	0.9000	+20.000%	26	262	-38.889%
2026-04-30	0.7000	1.0000	0.6000	0.7500	+25.000%	149	262	-26.667%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-14.286%	25	197	-8.333%
2026-04-28	0.7500	0.7500	0.7000	0.7000	-53.642%	25	172	-21.429%
2026-04-22	1.5000	1.5100	1.5000	1.5100	+0.667%	10	147	-63.576%
2026-04-21	1.6000	1.6000	1.4500	1.5000	0.000%	114	271	-63.333%
2026-04-20	1.4000	1.5000	1.4000	1.5000	+15.385%	47	271	-63.333%
2026-04-17	0.9500	1.3000	0.9500	1.3000	+54.762%	36	292	-57.692%
2026-04-16	0.6500	0.8400	0.6000	0.8400	+20.000%	57	313	-34.524%
2026-04-13	0.6000	0.7000	0.6000	0.7000	+75.000%	196	299	-21.429%
2026-04-10	0.4500	0.4500	0.4000	0.4000	-20.000%	75	478	+37.500%
2026-04-09	0.5500	0.5500	0.4500	0.5000	+11.111%	90	403	+10.000%
2026-04-08	0.6000	0.6000	0.4500	0.4500	-50.000%	9	313	+22.222%
2026-04-01	0.9000	0.9000	0.9000	0.9000	+125.000%	10	306	-38.889%
2026-03-31	0.7500	0.7500	0.4000	0.4000	+14.286%	65	316	+37.500%
2026-03-30	0.4000	0.4000	0.3500	0.3500	-22.222%	30	261	+57.143%
2026-03-26	0.5000	0.5000	0.4500	0.4500	-43.750%	100	231	+22.222%
2026-03-18	0.8000	0.8000	0.8000	0.8000	+14.286%	20	170	-31.250%
2026-03-12	0.7000	0.7000	0.7000	0.7000	0.000%	8	170	-21.429%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-33.962%	37	162	-21.429%
2026-03-09	1.1000	1.1000	1.0600	1.0600	-3.636%	30	154	-48.113%
2026-03-06	1.1000	1.1000	1.1000	1.1000	-0.901%	7	165	-50.000%
2026-03-04	1.1100	1.1100	1.1100	1.1100	-7.500%	49	172	-50.450%
2026-03-02	1.2000	1.2000	1.2000	1.2000	+9.091%	5	123	-54.167%
2026-02-27	1.1000	1.1000	1.1000	1.1000	+10.000%	5	123	-50.000%
2026-02-26	1.0000	1.0000	1.0000	1.0000	-25.926%	10	123	-45.000%
2026-02-25	1.3500	1.3500	1.3500	1.3500	+28.571%	3	116	-59.259%
2026-02-23	1.0000	1.0500	1.0000	1.0500	-4.545%	15	116	-47.619%
2026-02-20	1.1000	1.1000	1.1000	1.1000	+7.843%	20	101	-50.000%
2026-02-13	1.0200	1.0200	1.0200	1.0200	+25.926%	7	86	-46.078%
2026-01-21	0.8100	0.8100	0.8100	0.8100	+5.195%	1	86	-32.099%
2026-01-15	0.7400	0.7700	0.7400	0.7700	-15.385%	2	85	-28.571%
2026-01-12	0.9100	0.9100	0.9100	0.9100	+12.346%	1	83	-39.560%
2026-01-08	0.8100	0.8100	0.8100	0.8100	+47.273%	1	82	-32.099%
2026-01-07	0.5500	0.5500	0.5500	0.5500	-8.333%	2	81	0.000%
2026-01-06	0.6000	0.6000	0.6000	0.6000	-18.919%	3	79	-8.333%
2026-01-05	0.5500	0.7400	0.5500	0.7400	-86.422%	56	22	-25.676%
2026-01-02	0.5000	5.4500	0.5000	5.4500	+354.167%	2	22	-89.908%
2025-12-16	1.2000	1.2000	1.2000	1.2000	+11.111%	2	20	-54.167%
2025-12-12	1.0000	1.0800	1.0000	1.0800	+13.684%	4	18	-49.074%
2025-12-09	1.0000	1.0000	0.9500	0.9500	0.000%	14	14	-42.105%