Dark

RTX20260821C200
RTX Aug 21 2026 200.00 Call (RTX260821C00200000)
option OPRA

EOD

Jul 16, 2026

4.93-17.003%(-1.01)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.9000	5.9000	4.6000	4.9300	-17.003%	71	4,176	0.000%
2026-07-15	6.1500	6.1500	5.0500	5.9400	+12.075%	55	4,185	-17.003%
2026-07-14	6.4300	7.6500	5.3000	5.3000	-20.896%	82	4,180	-6.981%
2026-07-13	6.7000	6.7000	6.1000	6.7000	+7.200%	20	4,162	-26.418%
2026-07-10	5.8000	6.5000	5.3300	6.2500	+2.627%	57	4,160	-21.120%
2026-07-09	5.9600	6.6000	5.9000	6.0900	-3.943%	72	4,161	-19.048%
2026-07-08	8.5000	9.0000	6.3400	6.3400	-30.710%	208	4,154	-22.240%
2026-07-07	9.8000	10.0000	8.5000	9.1500	-10.294%	126	4,301	-46.120%
2026-07-06	8.8200	10.2000	8.0200	10.2000	+20.000%	666	4,246	-51.667%
2026-07-02	5.9000	8.8000	5.9000	8.5000	+66.667%	268	4,541	-42.000%
2026-07-01	4.7500	5.2500	4.4500	5.1000	+14.094%	236	4,541	-3.333%
2026-06-30	4.5000	4.6000	4.1000	4.4700	+5.176%	43	4,561	+10.291%
2026-06-29	4.6500	4.7100	4.1100	4.2500	-1.163%	38	4,530	+16.000%
2026-06-26	4.5100	5.2000	4.1500	4.3000	+10.256%	100	4,524	+14.651%
2026-06-25	4.0300	5.2100	3.8500	3.9000	-4.878%	51	4,530	+26.410%
2026-06-24	4.4000	4.5000	3.7900	4.1000	-2.148%	49	4,556	+20.244%
2026-06-23	3.4000	4.2000	3.2600	4.1900	+28.923%	74	4,556	+17.661%
2026-06-22	3.9100	3.9100	3.0700	3.2500	-28.571%	240	4,519	+51.692%
2026-06-18	7.0400	7.3700	3.9300	4.5500	-31.061%	256	4,116	+8.352%
2026-06-17	4.9000	6.8000	4.3000	6.6000	+57.143%	553	4,116	-25.303%
2026-06-16	3.2200	4.2000	3.0000	4.2000	+16.667%	122	4,116	+17.381%
2026-06-15	3.8400	4.0100	3.5000	3.6000	-5.759%	67	4,150	+36.944%
2026-06-12	4.5000	4.5000	3.8000	3.8200	-10.956%	117	4,150	+29.058%
2026-06-11	3.2200	4.3500	3.2200	4.2900	+47.931%	356	4,150	+14.918%
2026-06-10	3.4500	3.5000	2.7700	2.9000	-21.196%	552	4,040	+70.000%
2026-06-09	3.7000	4.2500	3.5000	3.6800	+9.851%	106	3,807	+33.967%
2026-06-08	3.6000	4.3500	3.0000	3.3500	-16.459%	110	3,773	+47.164%
2026-06-05	3.5000	4.3500	3.5000	4.0100	+11.389%	112	3,787	+22.943%
2026-06-04	3.1500	4.0000	3.1500	3.6000	+44.000%	52	3,768	+36.944%
2026-06-03	3.0000	3.0000	2.5000	2.5000	-6.716%	55	3,778	+97.200%
2026-06-02	2.6700	2.9000	2.5000	2.6800	-6.294%	83	3,772	+83.955%
2026-06-01	3.3000	3.5000	2.6800	2.8600	-15.882%	166	3,713	+72.378%
2026-05-29	3.2300	3.7700	3.0000	3.4000	-3.409%	116	3,595	+45.000%
2026-05-28	3.3000	4.2500	3.3000	3.5200	+2.029%	124	3,508	+40.057%
2026-05-27	3.1700	3.4500	3.0000	3.4500	-8.000%	84	3,495	+42.899%
2026-05-26	3.0500	3.8000	3.0000	3.7500	+17.188%	903	3,493	+31.467%
2026-05-22	3.0500	3.3500	3.0100	3.2000	+6.667%	35	3,472	+54.063%
2026-05-21	2.7000	3.1700	2.6800	3.0000	0.000%	107	3,461	+64.333%
2026-05-20	2.9000	3.0800	2.8400	3.0000	+0.671%	27	3,461	+64.333%
2026-05-19	3.1500	3.4000	2.9800	2.9800	-0.667%	110	3,395	+65.436%
2026-05-18	2.3600	3.2000	2.2500	3.0000	+32.159%	708	3,395	+64.333%
2026-05-15	3.7500	3.7500	2.2700	2.2700	-35.143%	738	3,395	+117.181%
2026-05-14	4.0500	4.0500	3.3500	3.5000	-13.580%	121	2,654	+40.857%
2026-05-13	4.0500	4.2900	3.9000	4.0500	-11.957%	473	2,296	+21.728%
2026-05-12	4.0700	4.6000	3.9000	4.6000	+4.545%	54	2,296	+7.174%
2026-05-11	3.4500	4.5500	3.4500	4.4000	+22.222%	147	2,296	+12.045%
2026-05-08	3.6700	3.7000	3.3000	3.6000	-6.494%	162	2,181	+36.944%
2026-05-07	4.2000	4.2000	3.3500	3.8500	-5.637%	711	2,136	+28.052%
2026-05-06	3.4500	4.2000	3.3000	4.0800	+40.690%	53	1,969	+20.833%
2026-05-05	3.1500	3.1500	2.9000	2.9000	-7.937%	18	1,966	+70.000%
2026-05-04	3.3500	3.6200	3.1100	3.1500	-7.353%	204	1,963	+56.508%
2026-05-01	3.4000	3.5400	3.1000	3.4000	-12.821%	80	1,930	+45.000%
2026-04-30	3.8500	4.0000	3.4500	3.9000	+11.429%	873	1,930	+26.410%
2026-04-29	3.9500	3.9500	3.0800	3.5000	-7.895%	368	1,360	+40.857%
2026-04-28	3.3800	3.8000	3.2000	3.8000	+11.765%	45	1,236	+29.737%
2026-04-27	3.7000	4.3500	3.3500	3.4000	-15.000%	163	1,222	+45.000%
2026-04-24	4.6000	4.6000	3.2000	4.0000	-18.033%	200	1,135	+23.250%
2026-04-23	5.2500	5.7400	4.4800	4.8800	-3.748%	79	1,080	+1.025%
2026-04-22	7.8500	8.3000	4.9700	5.0700	-37.097%	354	1,032	-2.761%
2026-04-21	11.2400	11.2400	7.8800	8.0600	-34.472%	71	927	-38.834%
2026-04-20	12.2000	12.3000	12.0000	12.3000	-5.385%	11	927	-59.919%
2026-04-17	13.0000	13.0000	13.0000	13.0000	+4.418%	2	930	-62.077%
2026-04-16	13.1500	13.3100	12.4500	12.4500	-14.433%	529	935	-60.402%
2026-04-15	15.1700	15.1700	14.2000	14.5500	-15.407%	12	453	-66.117%
2026-04-14	16.3000	17.2000	16.3000	17.2000	+8.517%	5	452	-71.337%
2026-04-13	16.7500	17.0500	15.8000	15.8500	-8.382%	211	452	-68.896%
2026-04-10	17.3000	17.3000	17.3000	17.3000	-6.233%	2	515	-71.503%
2026-04-09	18.6000	18.6000	17.7500	18.4500	+5.188%	12	515	-73.279%
2026-04-08	16.8000	17.6000	16.8000	17.5400	+9.969%	12	517	-71.893%
2026-04-07	15.2000	15.9500	14.9500	15.9500	-0.313%	211	521	-69.091%
2026-04-06	14.9100	16.2500	14.9100	16.0000	+6.171%	9	396	-69.188%
2026-04-02	15.5000	15.5000	15.0600	15.0700	+5.237%	8	384	-67.286%
2026-04-01	15.0100	15.2000	14.3200	14.3200	+6.468%	10	384	-65.573%
2026-03-31	11.8500	13.4500	11.8500	13.4500	+19.556%	8	375	-63.346%
2026-03-30	11.8000	11.8000	10.7500	11.2500	-11.765%	90	379	-56.178%
2026-03-27	12.7900	13.0800	12.7500	12.7500	-9.574%	24	464	-61.333%
2026-03-26	14.1000	14.1000	14.1000	14.1000	-7.359%	1	481	-65.035%
2026-03-25	15.0000	15.2200	14.9000	15.2200	+2.838%	14	481	-67.608%
2026-03-24	14.2000	14.8000	14.2000	14.8000	-4.516%	83	473	-66.689%
2026-03-23	17.5000	17.5000	15.5000	15.5000	-4.203%	32	393	-68.194%
2026-03-20	16.1800	16.1800	16.1800	16.1800	-7.011%	1	387	-69.530%
2026-03-19	17.7000	17.9500	17.4000	17.4000	-18.994%	43	388	-71.667%
2026-03-18	21.0000	22.0000	21.0000	21.4800	+11.008%	4	382	-77.048%
2026-03-17	19.1000	19.5000	19.1000	19.3500	-14.229%	13	383	-74.522%
2026-03-16	22.5600	22.5600	22.5600	22.5600	+0.940%	1	379	-78.147%
2026-03-13	22.4300	22.4300	22.3500	22.3500	+4.342%	2	380	-77.942%
2026-03-12	21.4200	21.4200	21.4200	21.4200	-9.620%	1	379	-76.984%
2026-03-10	24.3800	24.3800	23.7000	23.7000	-4.281%	2	378	-79.198%
2026-03-09	24.9300	25.7500	24.5000	24.7600	-4.031%	12	376	-80.089%
2026-03-06	21.9300	25.8000	21.9300	25.8000	+19.444%	21	379	-80.891%
2026-03-05	21.5600	21.6000	20.9000	21.6000	-12.195%	24	360	-77.176%
2026-03-04	23.0000	24.6000	22.5000	24.6000	+3.275%	27	366	-79.959%
2026-03-03	24.7600	24.7600	23.6500	23.8200	-10.451%	8	365	-79.303%
2026-03-02	25.7800	26.6000	25.7800	26.6000	+31.358%	69	359	-81.466%
2026-02-27	20.1500	20.2500	20.1500	20.2500	+12.500%	2	350	-75.654%
2026-02-26	18.0000	18.0000	18.0000	18.0000	+15.533%	6	349	-72.611%
2026-02-25	15.5800	15.5800	15.5800	15.5800	-11.225%	5	346	-68.357%
2026-02-24	17.4800	18.0000	17.4800	17.5500	-17.217%	51	346	-71.909%
2026-02-23	21.5000	21.5000	21.1300	21.2000	+0.952%	23	322	-76.745%
2026-02-19	21.0000	21.0000	21.0000	21.0000	0.000%	2	310	-76.524%
2026-02-18	21.0000	21.0000	21.0000	21.0000	0.000%	4	310	-76.524%
2026-02-17	18.9600	21.3400	18.9600	21.0000	+23.821%	77	309	-76.524%
2026-02-11	16.8800	16.9600	16.8800	16.9600	+14.595%	2	287	-70.932%
2026-02-10	15.6600	15.6600	14.7000	14.8000	-15.909%	28	286	-66.689%
2026-02-09	17.0300	17.6000	17.0300	17.6000	-1.676%	14	282	-71.989%
2026-02-06	18.6000	18.8000	17.9000	17.9000	+4.985%	6	270	-72.458%
2026-02-05	17.0500	17.2000	17.0500	17.0500	-0.872%	17	268	-71.085%
2026-02-04	17.7400	17.7400	17.2000	17.2000	-19.926%	3	257	-71.337%
2026-02-03	20.2900	21.4800	20.0800	21.4800	+11.700%	56	257	-77.048%
2026-02-02	19.3200	19.3200	19.0500	19.2300	+5.892%	3	206	-74.363%
2026-01-30	19.0500	19.0500	18.0100	18.1600	-1.838%	8	205	-72.852%
2026-01-27	18.5000	18.5000	18.5000	18.5000	+18.971%	5	197	-73.351%
2026-01-26	15.5500	15.5500	15.5500	15.5500	-4.543%	4	197	-68.296%
2026-01-23	16.2900	16.2900	16.2900	16.2900	-4.737%	2	195	-69.736%
2026-01-21	16.9500	17.2000	16.9500	17.1000	-2.286%	5	195	-71.170%
2026-01-20	20.4800	20.4800	17.5000	17.5000	-7.895%	4	195	-71.829%
2026-01-16	18.5000	19.2000	18.5000	19.0000	+3.317%	93	103	-74.053%
2026-01-15	18.0000	18.3900	17.2000	18.3900	+13.519%	4	103	-73.192%
2026-01-14	16.0500	16.2000	15.6000	16.2000	+6.579%	34	102	-69.568%
2026-01-13	16.0000	16.0000	15.2000	15.2000	+0.997%	6	68	-67.566%
2026-01-12	15.0000	15.0500	15.0000	15.0500	+21.371%	7	65	-67.243%
2026-01-09	11.8000	12.4000	11.8000	12.4000	+6.438%	35	59	-60.242%
2026-01-08	13.8500	13.8500	11.6500	11.6500	-11.608%	5	31	-57.682%
2026-01-07	13.1800	13.1800	13.1800	13.1800	+10.293%	13	28	-62.595%
2026-01-06	12.0600	12.0600	11.9500	11.9500	+3.913%	5	16	-58.745%
2026-01-05	10.9000	11.5000	10.9000	11.5000	+5.991%	2	10	-57.130%
2026-01-02	8.7000	10.8500	8.7000	10.8500	+4.730%	9	10	-54.562%
2025-12-22	10.3600	10.3600	10.3600	10.3600	0.000%	1	1	-52.413%

.dark-mode .VMMdX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMMdX3{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260821C200RTX Aug 21 2026 200.00 Call (RTX260821C00200000)option OPRA

RTX20260821C200
RTX Aug 21 2026 200.00 Call (RTX260821C00200000)
option OPRA