Dark

RTX20260821P170
RTX Aug 21 2026 170.00 Put (RTX260821P00170000)
option OPRA

EOD

Jul 16, 2026

1.23+11.818%(+0.13)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.1100	1.2300	1.1100	1.2300	+11.818%	12	1,920	0.000%
2026-07-15	1.0600	1.1000	1.0600	1.1000	-1.786%	14	1,910	+11.818%
2026-07-14	1.0100	1.1200	0.9400	1.1200	-1.754%	34	1,896	+9.821%
2026-07-13	1.0800	1.1400	1.0800	1.1400	-8.800%	7	1,897	+7.895%
2026-07-10	1.2500	1.2500	1.2500	1.2500	-11.348%	2	1,897	-1.600%
2026-07-09	1.3000	1.4100	1.3000	1.4100	+12.800%	42	1,897	-12.766%
2026-07-08	1.0900	1.2500	1.0800	1.2500	+34.409%	19	1,859	-1.600%
2026-07-07	0.8100	0.9300	0.8100	0.9300	+3.333%	9	1,852	+32.258%
2026-07-06	1.0000	1.0500	0.9000	0.9000	-18.182%	22	1,857	+36.667%
2026-07-02	1.4000	1.4400	1.1000	1.1000	-43.878%	52	1,882	+11.818%
2026-07-01	2.0000	2.0000	1.8100	1.9600	-8.411%	34	1,882	-37.245%
2026-06-30	2.7000	2.7000	2.1400	2.1400	-21.033%	39	1,861	-42.523%
2026-06-29	2.4600	2.7100	2.4600	2.7100	-5.575%	81	1,857	-54.613%
2026-06-26	2.7200	2.8700	2.3300	2.8700	-4.333%	31	1,892	-57.143%
2026-06-25	2.7500	3.2000	2.7500	3.0000	-10.714%	557	1,890	-59.000%
2026-06-24	3.3000	3.4500	3.3000	3.3600	+5.000%	103	1,429	-63.393%
2026-06-23	3.8000	3.8000	3.2000	3.2000	-24.706%	22	1,384	-61.563%
2026-06-22	3.7500	4.5000	3.5000	4.2500	+16.438%	272	1,372	-71.059%
2026-06-18	3.1200	3.6500	3.1200	3.6500	+52.083%	57	1,188	-66.301%
2026-06-17	2.5900	2.9500	2.1600	2.4000	-26.154%	43	1,188	-48.750%
2026-06-16	3.7100	3.7600	3.2500	3.2500	-8.451%	5	1,188	-62.154%
2026-06-15	3.8500	3.8500	3.1500	3.5500	-11.692%	37	1,177	-65.352%
2026-06-12	4.2500	4.2500	4.0200	4.0200	-8.636%	7	1,177	-69.403%
2026-06-11	5.2000	5.2000	4.4000	4.4000	-25.424%	23	1,177	-72.045%
2026-06-10	5.9000	5.9000	5.9000	5.9000	+11.321%	3	1,177	-79.153%
2026-06-09	5.5500	5.5500	4.9200	5.3000	-13.115%	106	1,174	-76.792%
2026-06-08	5.5400	6.2000	5.5100	6.1000	+10.909%	34	1,252	-79.836%
2026-06-05	5.6500	5.6500	5.0700	5.5000	-9.091%	20	1,225	-77.636%
2026-06-04	6.1500	6.3500	6.0200	6.0500	-24.751%	17	1,225	-79.669%
2026-06-03	7.8500	8.0400	7.0500	8.0400	+3.742%	12	1,215	-84.701%
2026-06-02	8.0000	8.2800	7.6200	7.7500	+7.639%	75	1,213	-84.129%
2026-06-01	7.1000	7.6500	7.1000	7.2000	+22.034%	26	1,163	-82.917%
2026-05-29	6.1000	6.1000	5.8000	5.9000	+2.609%	5	1,181	-79.153%
2026-05-28	5.7000	5.8200	5.7000	5.7500	-14.941%	23	1,181	-78.609%
2026-05-27	6.7600	7.0500	6.6500	6.7600	+8.160%	40	1,201	-81.805%
2026-05-26	6.7100	6.8000	6.2500	6.2500	-9.551%	14	1,197	-80.320%
2026-05-22	7.3000	7.4000	6.8500	6.9100	-9.198%	22	1,186	-82.200%
2026-05-21	8.3000	8.3000	7.6100	7.6100	-4.875%	17	1,173	-83.837%
2026-05-20	8.4000	9.0100	8.0000	8.0000	+0.503%	21	1,173	-84.625%
2026-05-19	7.9000	7.9600	7.6000	7.9600	-6.353%	108	1,175	-84.548%
2026-05-18	9.5200	9.5200	8.5000	8.5000	-13.265%	18	1,175	-85.529%
2026-05-15	8.4000	9.8000	8.4000	9.8000	+36.111%	54	1,175	-87.449%
2026-05-13	7.9700	8.1700	7.2000	7.2000	-1.370%	54	1,147	-82.917%
2026-05-12	7.7600	7.7600	7.3000	7.3000	-2.796%	8	1,096	-83.151%
2026-05-11	7.5000	7.5100	6.8500	7.5100	-8.415%	14	1,096	-83.622%
2026-05-08	8.4000	8.5500	7.7300	8.2000	-5.747%	14	1,095	-85.000%
2026-05-07	8.6500	9.2000	8.6500	8.7000	+6.098%	15	1,088	-85.862%
2026-05-06	8.4500	8.8000	7.7500	8.2000	-16.327%	8	1,078	-85.000%
2026-05-05	9.8000	9.9000	9.1500	9.8000	+4.366%	20	1,075	-87.449%
2026-05-04	8.9000	9.3900	8.5500	9.3900	+4.916%	17	1,081	-86.901%
2026-05-01	8.9900	9.1500	8.8500	8.9500	+4.678%	8	1,079	-86.257%
2026-04-30	9.1000	9.1000	8.3500	8.5500	-14.925%	13	1,079	-85.614%
2026-04-29	9.0000	10.2000	9.0000	10.0500	+13.559%	41	1,072	-87.761%
2026-04-28	9.5500	9.8500	8.8500	8.8500	-9.602%	10	1,073	-86.102%
2026-04-27	8.9000	10.1000	8.9000	9.7900	+2.621%	21	1,070	-87.436%
2026-04-24	8.7500	10.1000	8.6600	9.5400	+29.796%	43	1,055	-87.107%
2026-04-23	6.6600	7.6500	6.6600	7.3500	+5.452%	13	1,019	-83.265%
2026-04-22	5.2500	7.3000	5.2500	6.9700	+29.074%	188	1,017	-82.353%
2026-04-21	4.3000	5.4300	4.3000	5.4000	+20.000%	22	958	-77.222%
2026-04-20	4.5000	4.5000	4.5000	4.5000	-2.174%	2	958	-72.667%
2026-04-16	4.6000	4.9000	4.6000	4.6000	+8.235%	21	956	-73.261%
2026-04-15	4.1000	4.5500	4.1000	4.2500	+6.250%	41	952	-71.059%
2026-04-14	3.9000	4.0000	3.8000	4.0000	-10.112%	9	961	-69.250%
2026-04-13	4.5500	4.6000	4.4000	4.4500	-2.198%	10	962	-72.360%
2026-04-10	4.6000	4.6000	4.3000	4.5500	+4.598%	19	963	-72.967%
2026-04-09	4.3500	4.3500	4.2000	4.3500	-18.692%	21	960	-71.724%
2026-04-08	5.3500	5.3500	5.3500	5.3500	-10.084%	15	957	-77.009%
2026-04-07	6.0500	6.1000	5.8500	5.9500	+0.847%	558	957	-79.328%
2026-04-06	6.2000	6.2000	5.9000	5.9000	-14.244%	2	641	-79.153%
2026-03-31	6.8800	6.8800	6.8800	6.8800	-24.809%	3	641	-82.122%
2026-03-30	9.1000	9.1500	9.1000	9.1500	+18.831%	2	644	-86.557%
2026-03-27	7.7000	7.7000	7.7000	7.7000	+3.774%	2	643	-84.026%
2026-03-26	7.4200	7.4200	7.4200	7.4200	+11.244%	1	643	-83.423%
2026-03-25	6.7400	6.7400	6.6700	6.6700	-10.470%	4	642	-81.559%
2026-03-24	7.6000	7.6000	7.4000	7.4500	+13.222%	14	640	-83.490%
2026-03-23	6.4000	6.5800	6.4000	6.5800	+2.813%	11	626	-81.307%
2026-03-20	6.4000	6.4000	6.4000	6.4000	+4.065%	1	626	-80.781%
2026-03-19	6.5000	6.5500	6.1500	6.1500	+14.953%	5	625	-80.000%
2026-03-17	5.8000	5.8000	5.3000	5.3500	-0.187%	86	622	-77.009%
2026-03-16	5.4000	5.4000	5.3600	5.3600	-5.133%	6	603	-77.052%
2026-03-13	5.7700	5.8000	5.6000	5.6500	+9.922%	19	598	-78.230%
2026-03-11	5.1700	5.1700	5.1400	5.1400	-5.688%	2	588	-76.070%
2026-03-06	5.7500	5.7500	5.4500	5.4500	-11.669%	4	588	-77.431%
2026-03-05	5.3900	6.1900	5.3900	6.1700	+14.259%	70	586	-80.065%
2026-03-04	5.4000	5.4000	5.4000	5.4000	-3.571%	1	550	-77.222%
2026-03-03	5.5000	5.6000	5.5000	5.6000	+18.896%	6	550	-78.036%
2026-03-02	5.3700	5.5100	4.7100	4.7100	-30.222%	33	545	-73.885%
2026-02-27	6.7000	6.8000	6.5500	6.7500	+0.746%	17	538	-81.778%
2026-02-26	6.6500	7.0500	6.6500	6.7000	-0.741%	33	523	-81.642%
2026-02-25	6.6000	6.8500	6.6000	6.7500	+3.053%	54	474	-81.778%
2026-02-24	6.4500	6.5500	6.4500	6.5500	+15.929%	4	474	-81.221%
2026-02-20	5.7500	5.8000	5.6500	5.6500	+0.177%	16	472	-78.230%
2026-02-19	5.6400	5.6400	5.6400	5.6400	-6.777%	1	456	-78.191%
2026-02-13	6.0000	6.0500	6.0000	6.0500	-7.634%	6	451	-79.669%
2026-02-11	6.6000	6.7000	6.2000	6.5500	+6.331%	8	451	-81.221%
2026-02-09	6.2000	6.2500	6.1600	6.1600	+2.667%	6	446	-80.032%
2026-02-06	5.9000	6.3000	5.9000	6.0000	0.000%	312	442	-79.500%
2026-01-30	6.1000	6.1500	5.9500	6.0000	+2.564%	10	226	-79.500%
2026-01-28	5.8500	5.8500	5.8500	5.8500	+8.333%	3	216	-78.974%
2026-01-27	6.4500	6.4500	5.4000	5.4000	-20.000%	5	213	-77.222%
2026-01-26	6.6500	6.7500	6.5000	6.7500	-22.414%	353	210	-81.778%
2025-12-31	8.7000	8.7000	8.7000	8.7000	+5.583%	7	2	-85.862%
2025-12-22	8.5200	8.5200	8.2400	8.2400	-20.000%	2	2	-85.073%
2025-12-18	10.3000	10.3000	10.3000	10.3000	0.000%	1	1	-88.058%

.dark-mode .JTsLTP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JTsLTP{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260821P170RTX Aug 21 2026 170.00 Put (RTX260821P00170000)option OPRA

RTX20260821P170
RTX Aug 21 2026 170.00 Put (RTX260821P00170000)
option OPRA