Dark

RTX20260821P165
RTX Aug 21 2026 165.00 Put (RTX260821P00165000)
option OPRA

EOD

Jul 16, 2026

0.6700-16.250%(-0.1300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5800	0.8700	0.5800	0.6700	-16.250%	7	4,157	0.000%
2026-07-15	0.8100	0.8100	0.6900	0.8000	+23.077%	19	4,151	-16.250%
2026-07-14	0.5700	0.6500	0.5700	0.6500	-17.722%	16	4,137	+3.077%
2026-07-13	0.7900	0.7900	0.7900	0.7900	-15.957%	7	4,138	-15.190%
2026-07-10	0.9600	0.9600	0.8100	0.9400	+3.297%	14	4,139	-28.723%
2026-07-09	0.9100	0.9100	0.9100	0.9100	+8.333%	2	4,144	-26.374%
2026-07-08	0.7400	0.8500	0.7400	0.8400	+9.091%	20	4,144	-20.238%
2026-07-07	0.5400	0.7700	0.5400	0.7700	+40.000%	11	4,160	-12.987%
2026-07-06	0.7000	0.7000	0.5500	0.5500	-26.667%	6	4,167	+21.818%
2026-07-02	0.9600	0.9800	0.7500	0.7500	-42.308%	12	4,174	-10.667%
2026-07-01	1.4600	1.4800	1.2000	1.3000	-11.565%	7	4,174	-48.462%
2026-06-30	1.7200	1.9900	1.4700	1.4700	-16.477%	48	4,176	-54.422%
2026-06-29	1.6300	1.7600	1.6300	1.7600	+5.389%	2	4,151	-61.932%
2026-06-26	1.8400	1.8400	1.6000	1.6700	-31.837%	8	4,151	-59.880%
2026-06-25	2.0700	2.4500	2.0300	2.4500	+4.701%	60	4,155	-72.653%
2026-06-24	2.2100	2.5100	2.2100	2.3400	+0.862%	38	4,138	-71.368%
2026-06-23	2.7100	2.7100	2.3200	2.3200	-25.161%	28	4,123	-71.121%
2026-06-22	3.0500	3.2500	2.8500	3.1000	+18.774%	13	4,102	-78.387%
2026-06-18	2.0400	2.6100	2.0000	2.6100	+57.229%	2,724	1,445	-74.330%
2026-06-17	1.8900	1.8900	1.5000	1.6600	-29.958%	33	1,445	-59.639%
2026-06-16	2.4400	2.4400	2.1200	2.3700	+4.405%	7	1,445	-71.730%
2026-06-15	2.7600	2.7600	2.2700	2.2700	-25.574%	15	1,434	-70.485%
2026-06-12	3.1000	3.1000	3.0300	3.0500	-10.294%	11	1,434	-78.033%
2026-06-11	3.9000	3.9000	3.2500	3.4000	-30.612%	6	1,434	-80.294%
2026-06-10	4.3500	4.9000	4.2700	4.9000	+33.880%	9	1,431	-86.327%
2026-06-09	3.9000	4.0500	3.6600	3.6600	-20.435%	27	1,425	-81.694%
2026-06-08	4.0000	4.6000	4.0000	4.6000	+15.000%	37	1,439	-85.435%
2026-06-05	4.3000	4.3000	3.7500	4.0000	-11.504%	45	1,410	-83.250%
2026-06-04	4.7500	4.7500	4.5200	4.5200	-24.667%	6	1,379	-85.177%
2026-06-03	5.6500	6.0000	5.2800	6.0000	+0.334%	16	1,378	-88.833%
2026-06-02	5.8000	6.3100	5.8000	5.9800	+9.725%	46	1,367	-88.796%
2026-06-01	5.3500	5.7500	5.2200	5.4500	+14.979%	100	1,332	-87.706%
2026-05-29	5.0000	5.0000	4.3500	4.7400	+10.233%	29	1,238	-85.865%
2026-05-28	4.6500	4.6500	4.2500	4.3000	-14.851%	16	1,217	-84.419%
2026-05-27	5.3000	5.6000	5.0500	5.0500	+1.000%	493	1,213	-86.733%
2026-05-26	5.2000	5.2000	4.9500	5.0000	-3.475%	34	1,102	-86.600%
2026-05-22	5.6800	5.6800	5.1600	5.1800	-9.123%	15	1,084	-87.066%
2026-05-21	6.3500	6.3500	5.7000	5.7000	-18.455%	5	1,077	-88.246%
2026-05-20	6.7500	6.9900	6.7500	6.9900	+11.840%	6	1,077	-90.415%
2026-05-19	6.2500	6.2500	6.2500	6.2500	-6.015%	2	1,067	-89.280%
2026-05-18	7.2500	7.2500	6.6000	6.6500	-12.958%	30	1,067	-89.925%
2026-05-15	6.5800	7.8000	6.5800	7.6400	+14.887%	39	1,067	-91.230%
2026-05-14	6.4500	6.6500	6.4000	6.6500	+12.712%	73	1,028	-89.925%
2026-05-13	6.2000	6.2000	5.7000	5.9000	+5.357%	36	943	-88.644%
2026-05-12	6.2000	6.2000	5.5500	5.6000	-3.448%	20	943	-88.036%
2026-05-11	5.8800	5.8800	5.5000	5.8000	-8.661%	11	943	-88.448%
2026-05-08	6.3500	6.3500	6.3500	6.3500	+1.438%	5	936	-89.449%
2026-05-07	6.8000	6.9500	6.2600	6.2600	+4.682%	14	935	-89.297%
2026-05-06	6.2000	6.3000	5.8600	5.9800	-20.795%	28	933	-88.796%
2026-05-05	7.5500	7.5500	7.2500	7.5500	+1.615%	32	929	-91.126%
2026-05-04	7.1000	7.4300	6.6700	7.4300	+6.906%	11	926	-90.983%
2026-05-01	7.0000	7.1000	6.9500	6.9500	+6.107%	6	933	-90.360%
2026-04-30	6.9900	6.9900	6.4500	6.5500	-16.561%	13	933	-89.771%
2026-04-29	6.8500	7.9500	6.8500	7.8500	+15.441%	64	926	-91.465%
2026-04-28	7.7000	7.7000	6.8000	6.8000	-13.596%	12	890	-90.147%
2026-04-27	7.6500	7.8700	7.6500	7.8700	+3.553%	3	889	-91.487%
2026-04-24	6.7000	8.2500	6.7000	7.6000	+32.174%	114	891	-91.184%
2026-04-23	5.4000	6.1500	5.2000	5.7500	+1.770%	46	813	-88.348%
2026-04-22	5.0000	5.6800	5.0000	5.6500	+32.941%	20	785	-88.142%
2026-04-21	4.2500	4.3000	4.1500	4.2500	+18.056%	82	696	-84.235%
2026-04-20	3.3500	3.6000	3.3500	3.6000	0.000%	26	696	-81.389%
2026-04-16	3.8000	3.9000	3.6000	3.6000	+2.857%	16	717	-81.389%
2026-04-15	3.6500	3.6500	3.4700	3.5000	+4.478%	6	733	-80.857%
2026-04-14	3.0900	3.3500	3.0900	3.3500	-11.842%	6	737	-80.000%
2026-04-13	3.7500	3.8000	3.7500	3.8000	-1.299%	3	732	-82.368%
2026-04-10	3.5500	3.8500	3.5500	3.8500	+6.944%	40	730	-82.597%
2026-04-09	3.6000	3.6000	3.5000	3.6000	-25.773%	45	711	-81.389%
2026-04-07	4.9000	4.9000	4.8500	4.8500	-12.138%	3	716	-86.186%
2026-04-06	5.5200	5.5200	5.5200	5.5200	-14.419%	1	716	-87.862%
2026-03-27	6.6000	6.6000	6.4500	6.4500	+3.200%	10	716	-89.612%
2026-03-24	6.2000	6.2500	6.2000	6.2500	+14.469%	4	710	-89.280%
2026-03-23	5.4500	5.4600	5.4000	5.4600	-1.622%	14	706	-87.729%
2026-03-20	5.5500	5.5500	5.5500	5.5500	+24.719%	2	692	-87.928%
2026-03-17	4.7500	4.7500	4.4500	4.4500	-0.670%	7	690	-84.944%
2026-03-16	4.4000	4.6000	4.4000	4.4800	-4.681%	4	683	-85.045%
2026-03-13	4.8000	4.8000	4.7000	4.7000	+2.174%	12	683	-85.745%
2026-03-12	4.6000	4.6000	4.6000	4.6000	-0.648%	12	671	-85.435%
2026-03-10	4.6300	4.6300	4.6300	4.6300	-3.542%	4	659	-85.529%
2026-03-06	4.7000	4.8000	4.7000	4.8000	-15.044%	3	658	-86.042%
2026-03-05	5.6500	5.6500	5.6500	5.6500	+22.826%	1	655	-88.142%
2026-03-04	4.6500	4.6500	4.6000	4.6000	-9.804%	6	654	-85.435%
2026-03-03	4.9500	5.1000	4.9500	5.1000	-13.559%	29	648	-86.863%
2026-02-27	5.7000	5.9000	5.6500	5.9000	0.000%	27	625	-88.644%
2026-02-26	5.8000	6.0500	5.6500	5.9000	+9.259%	296	598	-88.644%
2026-02-24	5.4500	5.5000	5.4000	5.4000	+13.684%	3	420	-87.593%
2026-02-23	4.7200	4.7500	4.7200	4.7500	-4.040%	2	417	-85.895%
2026-02-17	5.1000	5.2000	4.9500	4.9500	0.000%	50	417	-86.465%
2026-02-13	5.0500	5.2000	4.9500	4.9500	-9.174%	23	348	-86.465%
2026-02-12	5.2500	5.6000	5.2000	5.4500	-0.909%	269	348	-87.706%
2026-02-11	5.3000	5.5000	5.3000	5.5000	+5.769%	5	95	-87.818%
2026-02-09	5.1500	5.2000	5.1500	5.2000	-12.605%	14	91	-87.115%
2026-02-05	6.0000	6.9000	5.8000	5.9500	+33.708%	14	89	-88.739%
2026-02-03	4.5500	4.5500	4.4500	4.4500	-12.745%	3	78	-84.944%
2026-01-30	5.1500	5.1500	5.1000	5.1000	+12.088%	5	75	-86.863%
2026-01-29	4.5500	4.5500	4.5500	4.5500	-7.143%	2	70	-85.275%
2026-01-28	4.9000	4.9000	4.9000	4.9000	-15.517%	2	70	-86.327%
2026-01-26	5.5500	6.0000	5.5500	5.8000	-0.855%	93	68	-88.448%
2026-01-23	5.8500	5.8500	5.8500	5.8500	+13.592%	10	11	-88.547%
2026-01-13	5.1500	5.1500	5.1500	5.1500	-4.630%	1	1	-86.990%
2026-01-07	5.4000	5.4000	5.4000	5.4000	-18.797%	1	2	-87.593%
2025-12-30	6.6500	6.6500	6.6500	6.6500	0.000%	1	1	-89.925%

.dark-mode .nX77WY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nX77WY{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260821P165RTX Aug 21 2026 165.00 Put (RTX260821P00165000)option OPRA

RTX20260821P165
RTX Aug 21 2026 165.00 Put (RTX260821P00165000)
option OPRA