Dark

RTX20260821P160
RTX Aug 21 2026 160.00 Put (RTX260821P00160000)
option OPRA

EOD

Jul 14, 2026

0.4200-26.316%(-0.1500)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.5200	0.5200	0.4000	0.4200	-26.316%	88	1,148	0.000%
2026-07-13	0.4800	0.5700	0.4800	0.5700	-5.000%	33	1,152	-26.316%
2026-07-10	0.6000	0.6000	0.6000	0.6000	+1.695%	2	1,152	-30.000%
2026-07-09	0.6500	0.6500	0.5500	0.5900	+31.111%	71	1,152	-28.814%
2026-07-08	0.5000	0.5000	0.4500	0.4500	+4.651%	8	1,100	-6.667%
2026-07-06	0.5200	0.5500	0.4300	0.4300	-18.868%	16	1,100	-2.326%
2026-07-02	0.6800	0.7900	0.5300	0.5300	-37.647%	21	1,112	-20.755%
2026-07-01	0.8500	0.8500	0.8500	0.8500	+4.938%	2	1,112	-50.588%
2026-06-30	1.2000	1.3500	0.8100	0.8100	-35.200%	50	1,112	-48.148%
2026-06-29	1.1700	1.2500	1.1700	1.2500	+2.459%	2	1,072	-66.400%
2026-06-26	1.3600	1.6000	1.2200	1.2200	-17.007%	12	1,071	-65.574%
2026-06-25	1.5200	1.5600	1.3700	1.4700	-16.000%	10	1,076	-71.429%
2026-06-24	1.5600	1.7500	1.5600	1.7500	+2.941%	38	1,069	-76.000%
2026-06-23	2.0200	2.0200	1.7000	1.7000	-19.048%	19	1,052	-75.294%
2026-06-22	1.9000	2.2200	1.9000	2.1000	+22.807%	20	1,037	-80.000%
2026-06-18	1.2000	1.7400	1.2000	1.7100	+39.024%	12	1,020	-75.439%
2026-06-17	1.4000	1.4000	1.0500	1.2300	-16.327%	40	1,020	-65.854%
2026-06-16	1.7500	1.7600	1.4700	1.4700	-28.641%	25	1,020	-71.429%
2026-06-15	2.0000	2.0600	1.7900	2.0600	-8.444%	9	1,007	-79.612%
2026-06-12	2.2800	2.3000	2.1600	2.2500	-6.639%	7	1,007	-81.333%
2026-06-11	2.9200	2.9400	2.4100	2.4100	-29.118%	16	1,007	-82.573%
2026-06-10	3.2000	3.4000	3.2000	3.4000	+23.636%	5	1,009	-87.647%
2026-06-09	2.9000	2.9300	2.7500	2.7500	-19.118%	19	1,004	-84.727%
2026-06-08	3.0800	3.4500	3.0800	3.4000	+9.677%	18	1,004	-87.647%
2026-06-05	3.2700	3.2800	2.7800	3.1000	-10.145%	12	987	-86.452%
2026-06-04	3.3500	3.6000	3.3500	3.4500	-23.333%	12	984	-87.826%
2026-06-03	4.4000	4.5000	3.8500	4.5000	+3.448%	15	974	-90.667%
2026-06-02	4.5000	4.7500	4.1500	4.3500	+9.296%	122	961	-90.345%
2026-06-01	4.1000	4.1500	3.9500	3.9800	+17.059%	5	896	-89.447%
2026-05-29	3.2800	3.4000	3.2500	3.4000	+4.615%	30	892	-87.647%
2026-05-28	3.4800	3.4800	3.0500	3.2500	-16.667%	34	888	-87.077%
2026-05-27	3.9000	4.1000	3.9000	3.9000	+5.405%	18	898	-89.231%
2026-05-26	3.7000	3.9000	3.7000	3.7000	-7.500%	17	884	-88.649%
2026-05-22	4.1500	4.2000	3.8500	4.0000	-10.112%	40	874	-89.500%
2026-05-21	4.8500	4.8500	4.4500	4.4500	-8.247%	14	857	-90.562%
2026-05-20	4.9500	5.2500	4.7500	4.8500	+6.593%	28	857	-91.340%
2026-05-19	4.7000	4.7000	4.5500	4.5500	-9.901%	16	804	-90.769%
2026-05-18	6.0500	6.0500	5.0500	5.0500	-17.213%	17	804	-91.683%
2026-05-15	5.0500	6.1000	5.0500	6.1000	+22.000%	12	804	-93.115%
2026-05-14	4.7500	5.0000	4.7000	5.0000	+12.867%	10	785	-91.600%
2026-05-13	4.7000	4.7000	4.2900	4.4300	-1.556%	8	754	-90.519%
2026-05-12	4.7500	4.8500	4.4500	4.5000	-3.226%	17	754	-90.667%
2026-05-11	4.5500	4.6500	4.2000	4.6500	-4.124%	141	754	-90.968%
2026-05-08	5.1500	5.1500	4.8500	4.8500	0.000%	7	615	-91.340%
2026-05-07	5.5000	5.5000	4.8000	4.8500	-3.000%	98	609	-91.340%
2026-05-06	4.7000	5.0500	4.5000	5.0000	-9.910%	167	539	-91.600%
2026-05-05	5.5600	5.9500	5.5500	5.5500	-4.310%	6	401	-92.432%
2026-05-04	5.3000	5.8000	5.1000	5.8000	+7.407%	31	402	-92.759%
2026-05-01	5.5000	5.6000	5.2200	5.4000	+3.647%	103	355	-92.222%
2026-04-30	5.4500	5.4500	5.2100	5.2100	-17.953%	17	355	-91.939%
2026-04-29	5.3000	6.3500	5.3000	6.3500	+8.547%	95	352	-93.386%
2026-04-28	5.3000	5.8500	5.3000	5.8500	-4.878%	18	316	-92.821%
2026-04-27	5.5000	6.1500	5.4600	6.1500	+2.500%	60	301	-93.171%
2026-04-24	5.2000	6.3000	5.2000	6.0000	+41.176%	38	273	-93.000%
2026-04-23	4.1700	4.2500	4.1700	4.2500	-1.392%	9	240	-90.118%
2026-04-22	4.0000	4.4600	4.0000	4.3100	+48.621%	31	235	-90.255%
2026-04-21	2.9000	2.9000	2.9000	2.9000	+5.072%	17	187	-85.517%
2026-04-20	2.7600	2.7600	2.7600	2.7600	+3.371%	1	187	-84.783%
2026-04-17	2.6700	2.6700	2.6700	2.6700	-12.459%	2	188	-84.270%
2026-04-16	3.1500	3.2000	3.0500	3.0500	+12.132%	12	188	-86.230%
2026-04-15	2.7200	2.7200	2.7200	2.7200	0.000%	1	188	-84.559%
2026-04-14	2.6400	2.8200	2.6400	2.7200	-10.820%	9	188	-84.559%
2026-04-13	3.1000	3.1000	3.0500	3.0500	-3.175%	4	190	-86.230%
2026-04-10	3.0500	3.1500	3.0000	3.1500	+5.000%	15	188	-86.667%
2026-04-09	2.9000	3.0000	2.8900	3.0000	-6.542%	5	189	-86.000%
2026-04-08	3.9500	3.9500	3.2100	3.2100	-21.516%	7	189	-86.916%
2026-04-07	4.0900	4.0900	4.0900	4.0900	-5.760%	1	193	-89.731%
2026-04-06	4.3400	4.3400	4.3400	4.3400	-8.632%	2	192	-90.323%
2026-04-01	4.7500	4.7500	4.7500	4.7500	-25.781%	1	190	-91.158%
2026-03-30	6.4000	6.4000	6.4000	6.4000	+17.431%	16	191	-93.438%
2026-03-27	5.5000	5.5500	5.4500	5.4500	+11.224%	13	183	-92.294%
2026-03-25	4.9000	4.9000	4.9000	4.9000	-8.411%	13	174	-91.429%
2026-03-24	5.3500	5.3500	5.3500	5.3500	+21.591%	3	161	-92.150%
2026-03-06	4.4000	4.4000	4.4000	4.4000	+13.111%	6	158	-90.455%
2026-03-04	4.1500	4.1500	3.8900	3.8900	+9.577%	4	164	-89.203%
2026-03-02	4.0000	4.0000	3.5500	3.5500	-30.392%	8	162	-88.169%
2026-02-27	4.8000	5.1000	4.8000	5.1000	+8.511%	9	160	-91.765%
2026-02-26	4.7000	4.7000	4.7000	4.7000	-2.083%	9	152	-91.064%
2026-02-25	4.8000	4.8000	4.8000	4.8000	+20.000%	5	152	-91.250%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+4.167%	3	152	-89.500%
2026-02-19	3.7800	3.8400	3.7800	3.8400	-13.318%	5	150	-89.063%
2026-02-12	4.6000	4.7000	4.4000	4.4300	+3.023%	15	146	-90.519%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-8.511%	1	132	-90.233%
2026-02-06	4.5500	4.7000	4.5500	4.7000	-2.083%	4	132	-91.064%
2026-02-05	4.8000	4.8000	4.8000	4.8000	+20.907%	11	131	-91.250%
2026-02-02	3.9700	3.9700	3.9700	3.9700	-4.337%	3	121	-89.421%
2026-01-30	4.2000	4.2000	4.1500	4.1500	+5.063%	7	121	-89.880%
2026-01-29	3.9000	3.9500	3.9000	3.9500	+9.722%	2	114	-89.367%
2026-01-28	3.6000	3.6000	3.6000	3.6000	-22.912%	35	112	-88.333%
2026-01-26	4.9000	4.9000	4.6500	4.6700	-5.274%	104	112	-91.006%
2026-01-23	4.9300	4.9300	4.9300	4.9300	+24.810%	10	42	-91.481%
2026-01-20	3.9500	3.9500	3.9500	3.9500	-30.580%	14	42	-89.367%
2026-01-08	5.1900	5.6900	5.1900	5.6900	+18.542%	2	28	-92.619%
2026-01-06	4.8000	4.8000	4.8000	4.8000	-17.808%	1	28	-91.250%
2025-12-31	5.7500	5.9500	5.6300	5.8400	0.000%	46	0	-92.808%

.dark-mode .qsrQCC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qsrQCC{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260821P160RTX Aug 21 2026 160.00 Put (RTX260821P00160000)option OPRA

RTX20260821P160
RTX Aug 21 2026 160.00 Put (RTX260821P00160000)
option OPRA