Dark

RSP20280121C280
RSP Jan 21 2028 280.00 Call (RSP280121C00280000)
option OPRA

EOD

Sep 30, 2026

0.7000+75.000%(+0.3000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6000	0.7000	0.6000	0.7000	+75.000%	15	1,829	0.000%
2026-09-29	0.3500	0.4000	0.3500	0.4000	+14.286%	20	1,844	+75.000%
2026-09-23	0.6100	0.6100	0.3500	0.3500	-22.222%	194	1,844	+100.000%
2026-09-22	0.7500	0.8000	0.4500	0.4500	+12.500%	21	1,699	+55.556%
2026-09-18	0.4500	0.4500	0.4000	0.4000	-20.000%	10	1,708	+75.000%
2026-09-17	0.4100	0.5000	0.4100	0.5000	+25.000%	6	1,703	+40.000%
2026-09-16	0.8500	0.9000	0.1500	0.4000	-38.462%	219	1,697	+75.000%
2026-09-15	1.0000	1.0000	0.4100	0.6500	-13.333%	595	1,518	+7.692%
2026-09-14	0.7500	0.7500	0.7500	0.7500	-16.667%	5	1,032	-6.667%
2026-09-11	1.2000	1.2000	0.9000	0.9000	-18.182%	51	1,027	-22.222%
2026-09-08	1.0000	1.1000	1.0000	1.1000	0.000%	30	1,052	-36.364%
2026-09-04	1.1000	1.1000	1.1000	1.1000	-15.385%	15	1,007	-36.364%
2026-09-03	1.3000	1.3000	1.3000	1.3000	+15.044%	1	1,007	-46.154%
2026-09-02	1.1500	1.1500	1.1300	1.1300	+13.000%	20	1,011	-38.053%
2026-09-01	1.2000	1.2000	1.0000	1.0000	-38.272%	86	1,001	-30.000%
2026-08-27	1.6200	1.6200	1.6200	1.6200	-7.429%	75	921	-56.790%
2026-08-26	1.7500	2.0400	1.7500	1.7500	-7.895%	23	921	-60.000%
2026-08-24	1.9000	1.9000	1.9000	1.9000	+2.703%	194	1,044	-63.158%
2026-08-21	1.9700	1.9700	1.8500	1.8500	-7.500%	6	1,044	-62.162%
2026-08-20	2.2000	2.2000	2.0000	2.0000	+11.111%	19	1,044	-65.000%
2026-08-18	1.9300	1.9300	1.8000	1.8000	-14.286%	6	1,026	-61.111%
2026-08-17	2.5000	2.5000	2.1000	2.1000	-6.667%	16	1,020	-66.667%
2026-08-14	2.2500	2.2500	2.2000	2.2500	-4.255%	145	1,015	-68.889%
2026-08-13	2.2300	2.3500	2.2200	2.3500	+27.027%	41	875	-70.213%
2026-08-11	1.8500	1.8500	1.8500	1.8500	-7.500%	7	886	-62.162%
2026-08-10	1.9000	2.0000	1.9000	2.0000	0.000%	21	886	-65.000%
2026-08-07	2.1000	2.1000	2.0000	2.0000	+17.647%	34	885	-65.000%
2026-08-06	1.7000	1.7000	1.7000	1.7000	-8.108%	10	881	-58.824%
2026-08-05	2.1600	2.1600	1.8500	1.8500	-7.500%	11	871	-62.162%
2026-08-03	2.0000	2.0000	2.0000	2.0000	-9.091%	5	861	-65.000%
2026-07-28	2.2000	2.2000	2.2000	2.2000	+22.222%	1	861	-68.182%
2026-07-24	1.8000	1.8000	1.8000	1.8000	0.000%	28	861	-61.111%
2026-07-17	1.8000	1.8000	1.8000	1.8000	+78.218%	1	833	-61.111%
2026-07-10	1.0000	1.0100	1.0000	1.0100	-15.833%	204	833	-30.693%
2026-07-08	1.2000	1.2000	1.2000	1.2000	-20.000%	4	938	-41.667%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+15.385%	30	912	-53.333%
2026-07-01	1.4000	1.4000	1.3000	1.3000	-7.143%	90	912	-46.154%
2026-06-30	1.3000	1.4000	1.3000	1.4000	+7.692%	57	856	-50.000%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+8.333%	20	806	-46.154%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-13.043%	5	786	-41.667%
2026-06-25	3.2000	3.2000	1.2700	1.3800	+13.115%	158	791	-49.275%
2026-06-24	1.5500	1.5500	1.0100	1.2200	+1.667%	280	772	-42.623%
2026-06-22	1.1500	1.2000	1.0500	1.2000	+4.348%	123	498	-41.667%
2026-06-17	1.0000	1.1500	1.0000	1.1500	0.000%	95	480	-39.130%
2026-06-16	1.1500	1.1500	1.1500	1.1500	0.000%	3	480	-39.130%
2026-06-11	1.1500	1.1500	1.1500	1.1500	-23.333%	15	480	-39.130%
2026-06-10	1.3000	1.5000	1.3000	1.5000	+17.188%	30	480	-53.333%
2026-06-09	1.3000	1.5000	1.2800	1.2800	+82.857%	62	480	-45.313%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-33.333%	50	530	0.000%
2026-06-05	0.6600	1.1000	0.6600	1.0500	-4.545%	13	480	-33.333%
2026-06-04	1.1000	1.1000	1.1000	1.1000	+46.667%	15	470	-36.364%
2026-06-03	1.1900	1.2300	0.7500	0.7500	-46.429%	80	485	-6.667%
2026-06-02	1.4000	1.4000	1.4000	1.4000	+21.739%	10	465	-50.000%
2026-06-01	1.1000	1.1500	1.1000	1.1500	-4.167%	20	475	-39.130%
2026-05-29	1.1500	1.2000	1.1500	1.2000	+60.000%	20	485	-41.667%
2026-05-28	0.7500	0.7500	0.7000	0.7500	0.000%	110	505	-6.667%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-36.441%	10	415	-6.667%
2026-05-22	1.2000	1.5000	1.1800	1.1800	+24.211%	63	405	-40.678%
2026-05-21	0.5500	0.9500	0.5000	0.9500	+72.727%	105	435	-26.316%
2026-05-20	0.5500	0.5500	0.5500	0.5500	-8.333%	10	435	+27.273%
2026-05-19	0.6000	0.6000	0.6000	0.6000	-40.000%	5	405	+16.667%
2026-05-15	1.0000	1.0500	1.0000	1.0000	-9.091%	45	405	-30.000%
2026-05-14	0.9000	1.1000	0.6000	1.1000	+100.000%	120	450	-36.364%
2026-05-13	1.2000	1.2000	0.5500	0.5500	-8.333%	45	385	+27.273%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-36.842%	10	385	+16.667%
2026-05-08	1.0000	1.0500	0.9500	0.9500	+46.154%	50	385	-26.316%
2026-05-07	1.1000	1.1000	0.6500	0.6500	-35.000%	145	425	+7.692%
2026-05-05	0.9500	1.0000	0.9500	1.0000	+33.333%	60	310	-30.000%
2026-05-04	0.5500	0.7500	0.5500	0.7500	+25.000%	120	355	-6.667%
2026-05-01	0.9500	1.0500	0.6000	0.6000	-20.000%	102	345	+16.667%
2026-04-30	0.5500	0.7500	0.5000	0.7500	+50.000%	143	345	-6.667%
2026-04-29	0.5000	0.5000	0.5000	0.5000	0.000%	10	285	+40.000%
2026-04-28	0.5500	0.5500	0.5000	0.5000	-28.571%	55	275	+40.000%
2026-04-27	0.7000	0.7000	0.7000	0.7000	-22.222%	20	237	0.000%
2026-04-24	0.9000	0.9000	0.9000	0.9000	+28.571%	10	217	-22.222%
2026-04-23	0.9000	0.9000	0.7000	0.7000	-47.368%	12	227	0.000%
2026-04-21	1.3300	1.3300	1.3300	1.3300	+56.471%	5	215	-47.368%
2026-04-17	0.8000	0.9000	0.8000	0.8500	+21.429%	27	215	-17.647%
2026-04-16	0.7000	0.7000	0.7000	0.7000	+40.000%	20	217	0.000%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-9.091%	25	237	+40.000%
2026-04-13	0.6400	0.6400	0.5000	0.5500	+83.333%	50	212	+27.273%
2026-04-10	0.4500	0.5500	0.3000	0.3000	-25.000%	35	237	+133.333%
2026-04-09	0.4500	0.5500	0.3500	0.4000	-52.941%	80	252	+75.000%
2026-04-08	0.4500	0.8500	0.4500	0.8500	+21.429%	25	222	-17.647%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+16.667%	10	242	0.000%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+20.000%	20	252	+16.667%
2026-03-30	0.4700	0.5000	0.3500	0.5000	+25.000%	124	262	+40.000%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-33.333%	5	179	+75.000%
2026-03-24	0.6000	0.6000	0.6000	0.6000	0.000%	15	174	+16.667%
2026-03-18	0.6000	0.6000	0.6000	0.6000	+9.091%	10	189	+16.667%
2026-03-17	0.5500	0.5500	0.5500	0.5500	+57.143%	22	191	+27.273%
2026-03-16	0.3500	0.3500	0.3500	0.3500	-30.000%	30	201	+100.000%
2026-03-12	0.5000	0.5000	0.5000	0.5000	0.000%	10	199	+40.000%
2026-03-10	0.6000	0.6000	0.5000	0.5000	-44.444%	55	189	+40.000%
2026-03-09	0.5500	0.9000	0.5500	0.9000	+28.571%	50	134	-22.222%
2026-03-03	1.0000	1.0000	0.7000	0.7000	-6.667%	12	104	0.000%
2026-03-02	0.7500	0.7500	0.7500	0.7500	-6.250%	15	104	-6.667%
2026-02-27	0.8000	0.8000	0.8000	0.8000	-27.273%	10	89	-12.500%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+57.143%	49	50	-36.364%
2026-02-20	0.7000	0.7000	0.7000	0.7000	-22.222%	10	50	0.000%
2026-02-18	0.9000	0.9000	0.9000	0.9000	+5.882%	23	40	-22.222%
2026-02-17	0.9000	0.9000	0.8500	0.8500	0.000%	17	17	-17.647%