Dark

RTX20260821C220
RTX Aug 21 2026 220.00 Call (RTX260821C00220000)
option OPRA

EOD

Jul 16, 2026

0.8400-30.000%(-0.3600)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9500	0.9500	0.8100	0.8400	-30.000%	48	1,873	0.000%
2026-07-15	1.3400	1.3400	1.0000	1.2000	-4.762%	88	1,863	-30.000%
2026-07-14	1.5700	1.5800	1.2400	1.2600	-4.545%	16	1,802	-33.333%
2026-07-13	1.4400	1.5500	1.3200	1.3200	-5.714%	17	1,794	-36.364%
2026-07-10	1.1500	1.4000	1.1500	1.4000	+27.273%	176	1,788	-40.000%
2026-07-09	1.3100	1.4000	1.1000	1.1000	-21.429%	104	1,750	-23.636%
2026-07-08	1.9600	2.2300	1.4000	1.4000	-41.423%	29	1,694	-40.000%
2026-07-07	2.7600	2.7800	2.3900	2.3900	-4.400%	65	1,681	-64.854%
2026-07-06	2.2600	2.5000	1.9800	2.5000	+25.000%	40	1,641	-66.400%
2026-07-02	1.2700	2.0000	1.2700	2.0000	+96.078%	63	1,572	-58.000%
2026-07-01	1.0500	1.0700	0.9600	1.0200	+14.607%	15	1,572	-17.647%
2026-06-30	0.9600	1.0000	0.8600	0.8900	+4.706%	35	1,557	-5.618%
2026-06-29	0.8500	0.9300	0.8500	0.8500	-15.000%	37	1,559	-1.176%
2026-06-26	1.2700	1.2800	0.9400	1.0000	-0.990%	36	1,539	-16.000%
2026-06-25	1.3600	1.3600	0.9300	1.0100	-2.885%	105	1,525	-16.832%
2026-06-24	0.8500	1.0500	0.8500	1.0400	+1.961%	35	1,442	-19.231%
2026-06-23	0.9200	1.0200	0.8800	1.0200	-1.923%	409	1,429	-17.647%
2026-06-22	1.0700	1.0700	0.8200	1.0400	-11.111%	8	1,355	-19.231%
2026-06-18	1.8000	1.8000	1.0500	1.1700	-30.769%	58	1,350	-28.205%
2026-06-17	1.3200	1.8400	1.3200	1.6900	+69.000%	36	1,350	-50.296%
2026-06-16	0.6900	1.0800	0.6900	1.0000	+12.360%	5	1,350	-16.000%
2026-06-15	0.8900	0.8900	0.8900	0.8900	-16.822%	115	1,340	-5.618%
2026-06-12	1.0200	1.0700	1.0200	1.0700	+3.883%	5	1,340	-21.495%
2026-06-11	1.0000	1.0300	0.8000	1.0300	+15.730%	12	1,340	-18.447%
2026-06-10	1.0200	1.0200	0.8600	0.8900	-25.833%	8	1,330	-5.618%
2026-06-09	1.1000	1.2000	1.0200	1.2000	+39.535%	22	1,330	-30.000%
2026-06-08	1.0400	1.0400	0.8600	0.8600	-32.813%	25	1,335	-2.326%
2026-06-05	1.2200	1.4800	1.2000	1.2800	+11.304%	20	1,332	-34.375%
2026-06-04	1.2100	1.2500	1.1500	1.1500	+29.213%	71	1,323	-26.957%
2026-06-03	0.7600	0.9400	0.7600	0.8900	+4.706%	8	1,287	-5.618%
2026-06-02	0.8300	1.0000	0.8300	0.8500	-18.269%	14	1,287	-1.176%
2026-06-01	0.8500	1.0400	0.8500	1.0400	-6.306%	2	1,288	-19.231%
2026-05-29	1.1500	1.1500	1.1000	1.1100	-11.905%	7	1,288	-24.324%
2026-05-28	1.2300	1.3500	1.1400	1.2600	+14.545%	20	1,291	-33.333%
2026-05-27	1.1000	1.1000	1.1000	1.1000	-0.901%	1	1,284	-23.636%
2026-05-26	1.0600	1.2800	1.0600	1.1100	+5.714%	25	1,285	-24.324%
2026-05-22	1.0200	1.1400	0.9400	1.0500	-1.869%	93	1,299	-20.000%
2026-05-21	0.8700	1.0800	0.8700	1.0700	+7.000%	126	1,311	-21.495%
2026-05-20	1.0000	1.1000	0.9200	1.0000	-4.762%	46	1,311	-16.000%
2026-05-19	1.1500	1.1500	1.0400	1.0500	+5.000%	68	1,394	-20.000%
2026-05-18	1.0100	1.0100	1.0000	1.0000	+20.482%	3	1,394	-16.000%
2026-05-15	0.9400	1.0000	0.6000	0.8300	-33.600%	16	1,394	+1.205%
2026-05-14	1.2500	1.2500	1.2500	1.2500	-13.793%	4	1,397	-32.800%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-12.651%	3	1,397	-42.069%
2026-05-12	1.5000	1.7200	1.4800	1.6600	+16.084%	52	1,397	-49.398%
2026-05-11	1.2600	1.5800	1.2600	1.4300	+9.160%	3	1,397	-41.259%
2026-05-08	1.3100	1.3100	1.3100	1.3100	+0.769%	1	1,392	-35.878%
2026-05-07	1.2400	1.3000	0.9800	1.3000	-10.959%	10	1,392	-35.385%
2026-05-06	1.3000	1.4600	1.1700	1.4600	+31.532%	17	1,385	-42.466%
2026-05-05	1.2200	1.2200	1.1100	1.1100	-3.478%	24	1,370	-24.324%
2026-05-04	1.0300	1.3500	1.0300	1.1500	-14.179%	258	1,380	-26.957%
2026-05-01	1.0700	1.3800	1.0700	1.3400	+7.200%	431	724	-37.313%
2026-04-30	1.4000	1.4000	1.2500	1.2500	-1.575%	34	724	-32.800%
2026-04-29	1.3000	1.4000	1.1800	1.2700	-12.414%	11	748	-33.858%
2026-04-28	1.4800	1.4800	1.2300	1.4500	+15.079%	18	745	-42.069%
2026-04-27	1.4800	1.5100	1.2600	1.2600	-14.865%	120	746	-33.333%
2026-04-24	1.5200	1.5300	1.3600	1.4800	-20.000%	22	637	-43.243%
2026-04-23	2.1000	2.1600	1.6800	1.8500	-2.116%	23	633	-54.595%
2026-04-22	2.3200	2.3200	1.8900	1.8900	-37.417%	36	635	-55.556%
2026-04-21	4.0000	4.3300	2.9500	3.0200	-40.198%	83	646	-72.185%
2026-04-20	5.6000	5.7000	5.0500	5.0500	-9.821%	92	613	-83.366%
2026-04-17	6.5400	6.7000	5.6000	5.6000	+4.673%	33	599	-85.000%
2026-04-16	6.0000	6.0000	5.2500	5.3500	-19.549%	36	608	-84.299%
2026-04-15	7.6500	7.6500	6.3000	6.6500	-10.135%	44	601	-87.368%
2026-04-13	8.1000	8.1000	7.4000	7.4000	-8.075%	7	580	-88.649%
2026-04-10	8.0500	8.0500	8.0500	8.0500	-8.730%	11	582	-89.565%
2026-04-09	9.7000	9.7000	8.8200	8.8200	+2.558%	8	583	-90.476%
2026-04-08	8.1200	9.1500	8.1200	8.6000	+13.158%	29	579	-90.233%
2026-04-07	7.6500	7.7900	7.6000	7.6000	-1.554%	9	567	-88.947%
2026-04-06	6.0500	7.7200	6.0500	7.7200	+6.925%	15	567	-89.119%
2026-04-02	7.2500	7.2500	7.1000	7.2200	+9.726%	7	552	-88.366%
2026-04-01	7.0500	7.3000	6.5800	6.5800	+2.813%	12	552	-87.234%
2026-03-31	5.7000	6.4500	5.7000	6.4000	+25.490%	26	540	-86.875%
2026-03-30	5.2000	5.2500	4.9200	5.1000	-17.742%	16	516	-83.529%
2026-03-27	6.6000	6.6000	6.0700	6.2000	-7.463%	56	506	-86.452%
2026-03-26	6.6000	6.8000	6.6000	6.7000	-15.723%	15	487	-87.463%
2026-03-25	7.4500	7.9500	7.4500	7.9500	+8.163%	3	477	-89.434%
2026-03-24	7.1700	7.3500	6.8500	7.3500	-14.035%	21	475	-88.571%
2026-03-23	9.1500	9.1500	8.5500	8.5500	-10.471%	7	469	-90.175%
2026-03-20	10.2500	10.2500	9.5500	9.5500	-8.700%	5	470	-91.204%
2026-03-19	9.3000	10.4600	9.1500	10.4600	-10.215%	26	469	-91.969%
2026-03-18	11.4500	12.0200	11.4500	11.6500	+2.643%	7	462	-92.790%
2026-03-17	10.9100	11.3500	10.9100	11.3500	-7.573%	11	458	-92.599%
2026-03-16	12.8500	13.4200	12.2800	12.2800	-4.658%	7	458	-93.160%
2026-03-13	11.7100	12.8800	11.7100	12.8800	+6.888%	14	456	-93.478%
2026-03-12	12.1000	13.1900	11.9500	12.0500	-13.929%	29	458	-93.029%
2026-03-11	13.5000	14.6000	13.5000	14.0000	+2.941%	12	451	-94.000%
2026-03-10	12.5000	14.1500	12.5000	13.6000	-7.671%	7	439	-93.824%
2026-03-09	15.1900	15.6500	14.7300	14.7300	-7.358%	18	435	-94.297%
2026-03-06	13.8000	15.9700	13.7900	15.9000	+35.434%	14	426	-94.717%
2026-03-05	12.5500	12.5500	11.4000	11.7400	-20.676%	8	416	-92.845%
2026-03-04	13.5500	14.8000	13.5500	14.8000	+5.714%	6	415	-94.324%
2026-03-03	17.2600	17.2600	14.0000	14.0000	-13.899%	253	416	-94.000%
2026-03-02	16.1500	16.3500	14.9500	16.2600	+44.533%	31	183	-94.834%
2026-02-27	9.9500	11.2500	9.9500	11.2500	+19.681%	7	181	-92.533%
2026-02-26	9.5500	9.7200	9.4000	9.4000	0.000%	15	179	-91.064%
2026-02-24	9.5100	9.5600	9.4000	9.4000	-18.966%	20	175	-91.064%
2026-02-23	12.2000	12.3500	11.6000	11.6000	-11.787%	35	173	-92.759%
2026-02-20	12.4500	13.1500	12.4500	13.1500	+7.875%	15	191	-93.612%
2026-02-19	12.0000	12.1900	11.0300	12.1900	+4.996%	15	186	-93.109%
2026-02-18	11.6100	11.6100	11.6100	11.6100	+1.842%	5	181	-92.765%
2026-02-17	10.7000	11.4000	10.7000	11.4000	+15.152%	55	181	-92.632%
2026-02-13	11.1500	11.1500	9.9000	9.9000	+15.116%	14	127	-91.515%
2026-02-12	8.6000	8.6000	8.6000	8.6000	+13.757%	1	127	-90.233%
2026-02-10	7.5600	7.5600	7.5600	7.5600	-20.421%	24	128	-88.889%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+8.200%	6	104	-91.158%
2026-02-04	12.2500	12.2500	8.7800	8.7800	-28.734%	8	102	-90.433%
2026-02-03	11.0000	12.3200	11.0000	12.3200	+16.777%	2	94	-93.182%
2026-02-02	10.4300	10.5500	10.4300	10.5500	+4.455%	2	94	-92.038%
2026-01-30	9.8400	10.1000	9.8400	10.1000	-2.132%	11	93	-91.683%
2026-01-29	10.3200	10.3200	10.3200	10.3200	+1.876%	1	82	-91.860%
2026-01-27	9.2000	10.1300	8.4000	10.1300	+28.228%	5	82	-91.708%
2026-01-26	7.8500	8.0000	7.8000	7.9000	-12.222%	29	81	-89.367%
2026-01-21	9.0000	9.0000	9.0000	9.0000	-13.462%	2	59	-90.667%
2026-01-20	10.4000	10.4000	10.4000	10.4000	-2.164%	1	58	-91.923%
2026-01-16	10.0000	10.6500	10.0000	10.6300	+4.216%	7	51	-92.098%
2026-01-15	9.2700	10.2000	9.0000	10.2000	+20.000%	45	51	-91.765%
2026-01-13	8.5000	8.5000	8.5000	8.5000	+63.462%	1	12	-90.118%
2026-01-09	4.4500	5.2000	4.4500	5.2000	-5.455%	3	11	-83.846%
2026-01-08	6.5500	8.3200	5.4500	5.5000	-14.729%	12	8	-84.727%
2026-01-07	6.4500	6.4500	6.4500	6.4500	+17.273%	1	2	-86.977%
2026-01-06	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-84.727%

.dark-mode .CyqB3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CyqB3N{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260821C220RTX Aug 21 2026 220.00 Call (RTX260821C00220000)option OPRA

RTX20260821C220
RTX Aug 21 2026 220.00 Call (RTX260821C00220000)
option OPRA