Dark

RTX20260821P175
RTX Aug 21 2026 175.00 Put (RTX260821P00175000)
option OPRA

EOD

Jul 16, 2026

1.61-6.395%(-0.11)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.5400	1.7400	1.5400	1.6100	-6.395%	18	1,662	0.000%
2026-07-15	1.7800	1.8100	1.7200	1.7200	+4.242%	9	1,658	-6.395%
2026-07-14	1.6400	1.6700	1.4200	1.6500	-1.786%	110	1,661	-2.424%
2026-07-13	1.5000	1.7600	1.5000	1.6800	-7.692%	22	1,661	-4.167%
2026-07-10	1.8900	1.9400	1.6500	1.8200	-7.143%	9	1,662	-11.538%
2026-07-09	2.0100	2.0800	1.9100	1.9600	-1.508%	66	1,657	-17.857%
2026-07-08	1.7700	1.9900	1.7700	1.9900	+37.241%	24	1,636	-19.095%
2026-07-07	1.2000	1.4500	1.2000	1.4500	+16.000%	52	1,619	+11.034%
2026-07-06	1.5500	1.5500	1.2500	1.2500	-21.875%	25	1,648	+28.800%
2026-07-02	2.2100	2.2100	1.6000	1.6000	-41.176%	48	1,650	+0.625%
2026-07-01	2.9000	2.9000	2.7200	2.7200	-13.099%	31	1,650	-40.809%
2026-06-30	3.6700	3.8500	3.1300	3.1300	-19.744%	119	1,655	-48.562%
2026-06-29	3.3500	3.9000	3.3500	3.9000	-1.266%	17	1,675	-58.718%
2026-06-26	3.7900	3.9500	3.2800	3.9500	-9.611%	105	1,666	-59.241%
2026-06-25	4.6000	4.6000	3.7500	4.3700	-9.897%	64	1,682	-63.158%
2026-06-24	4.3300	4.8500	4.3300	4.8500	-3.000%	14	1,677	-66.804%
2026-06-23	5.1000	5.2000	4.8000	5.0000	-16.107%	46	1,669	-67.800%
2026-06-22	5.2700	6.0500	5.2700	5.9600	+25.474%	35	1,667	-72.987%
2026-06-18	4.2500	5.0000	4.2500	4.7500	+40.533%	16	1,637	-66.105%
2026-06-17	3.7000	3.8400	2.9800	3.3800	-38.768%	77	1,637	-52.367%
2026-06-16	4.7900	5.5200	4.4500	5.5200	+10.400%	13	1,637	-70.833%
2026-06-15	5.2500	5.2500	4.4000	5.0000	-15.683%	26	1,636	-67.800%
2026-06-12	5.5700	5.9300	5.5600	5.9300	-6.614%	9	1,636	-72.850%
2026-06-11	7.1000	7.1000	6.3500	6.3500	-24.405%	14	1,636	-74.646%
2026-06-10	7.6000	8.4000	7.5500	8.4000	+27.273%	14	1,635	-80.833%
2026-06-09	7.1500	7.3000	6.6000	6.6000	-15.385%	51	1,638	-75.606%
2026-06-08	7.3800	8.2000	7.2000	7.8000	+8.484%	310	1,642	-79.359%
2026-06-05	7.4000	7.4000	6.7500	7.1900	-9.560%	20	1,531	-77.608%
2026-06-04	8.2100	8.3000	7.6500	7.9500	-23.558%	30	1,523	-79.748%
2026-06-03	10.1000	10.4000	9.1000	10.4000	+1.961%	82	1,507	-84.519%
2026-06-02	10.1800	10.5000	9.8400	10.2000	+9.677%	40	1,539	-84.216%
2026-06-01	9.2500	9.8000	9.2000	9.3000	+19.231%	37	1,532	-82.688%
2026-05-29	8.5000	8.9500	7.8000	7.8000	+0.906%	18	1,515	-79.359%
2026-05-28	7.9000	7.9000	7.3000	7.7300	-12.159%	45	1,510	-79.172%
2026-05-27	8.8500	9.3000	8.7500	8.8000	+8.241%	25	1,495	-81.705%
2026-05-26	8.8500	9.0500	8.1300	8.1300	-9.667%	163	1,480	-80.197%
2026-05-22	9.5000	9.5000	9.0000	9.0000	-6.250%	14	1,364	-82.111%
2026-05-21	10.4000	10.4700	9.6000	9.6000	-12.727%	10	1,355	-83.229%
2026-05-20	10.6500	11.2000	10.6500	11.0000	+3.189%	11	1,355	-85.364%
2026-05-19	10.2700	10.6600	10.2700	10.6600	-3.267%	3	1,346	-84.897%
2026-05-18	12.5200	12.5200	11.0200	11.0200	-11.840%	10	1,346	-85.390%
2026-05-15	10.7000	12.5000	10.5900	12.5000	+18.483%	17	1,346	-87.120%
2026-05-14	10.0000	10.5500	10.0000	10.5500	+13.441%	6	1,346	-84.739%
2026-05-13	10.0000	10.0000	9.1500	9.3000	+3.333%	49	1,349	-82.688%
2026-05-12	9.8700	10.1000	9.0000	9.0000	-5.363%	66	1,349	-82.111%
2026-05-11	10.2500	10.2500	9.0500	9.5100	-3.745%	27	1,349	-83.070%
2026-05-08	10.3600	10.3600	9.8800	9.8800	-8.940%	4	1,298	-83.704%
2026-05-07	11.0000	11.0000	10.8500	10.8500	+9.596%	2	1,294	-85.161%
2026-05-06	10.0000	10.3000	9.5700	9.9000	-17.842%	28	1,292	-83.737%
2026-05-05	11.8500	12.2000	11.4500	12.0500	+2.119%	39	1,286	-86.639%
2026-05-04	10.8000	11.8000	10.8000	11.8000	+5.357%	69	1,273	-86.356%
2026-05-01	11.2000	11.3500	11.1500	11.2000	+6.667%	33	1,233	-85.625%
2026-04-30	11.1000	11.4000	10.4000	10.5000	-14.980%	45	1,233	-84.667%
2026-04-29	11.0500	12.4000	11.0500	12.3500	+13.199%	11	1,208	-86.964%
2026-04-28	10.9100	10.9100	10.9100	10.9100	-8.703%	1	1,203	-85.243%
2026-04-27	11.5000	12.2900	11.1700	11.9500	-2.449%	83	1,202	-86.527%
2026-04-24	10.9500	12.7000	10.9500	12.2500	+32.004%	33	1,182	-86.857%
2026-04-23	8.6500	9.4000	8.4000	9.2800	+2.997%	12	1,166	-82.651%
2026-04-22	7.6500	9.1200	7.6500	9.0100	+24.276%	31	1,162	-82.131%
2026-04-21	6.6900	7.2500	6.6900	7.2500	+29.464%	26	1,140	-77.793%
2026-04-20	5.3000	5.6500	5.3000	5.6000	+5.461%	39	1,140	-71.250%
2026-04-17	5.1100	5.3100	5.1100	5.3100	-5.179%	15	1,163	-69.680%
2026-04-16	5.5000	6.0500	5.5000	5.6000	+5.660%	162	1,171	-71.250%
2026-04-15	5.3000	5.6000	5.2500	5.3000	+8.163%	93	1,051	-69.623%
2026-04-14	4.8000	4.9000	4.6100	4.9000	-10.092%	18	1,072	-67.143%
2026-04-13	5.3700	5.6000	5.3700	5.4500	-2.679%	12	1,082	-70.459%
2026-04-10	5.2500	5.6000	5.2500	5.6000	+6.667%	29	1,078	-71.250%
2026-04-09	5.2500	5.2500	5.1000	5.2500	-4.545%	3	1,069	-69.333%
2026-04-08	5.4200	5.5000	5.2500	5.5000	-22.535%	3	1,072	-70.727%
2026-04-07	7.2500	7.4000	7.1000	7.1000	-1.389%	12	1,071	-77.324%
2026-04-06	7.2000	7.2000	7.2000	7.2000	-6.494%	1	1,074	-77.639%
2026-04-01	7.8000	7.8000	7.7000	7.7000	-17.647%	4	1,074	-79.091%
2026-03-31	9.3000	9.3500	9.3000	9.3500	-13.426%	6	1,074	-82.781%
2026-03-30	10.0000	10.8000	10.0000	10.8000	+12.500%	3	1,074	-85.093%
2026-03-27	9.6000	9.6000	9.6000	9.6000	+10.345%	1	1,072	-83.229%
2026-03-26	8.7000	8.7000	8.7000	8.7000	+6.748%	1	1,072	-81.494%
2026-03-25	8.1500	8.1500	8.1500	8.1500	-7.910%	1	1,071	-80.245%
2026-03-24	9.2000	9.2000	8.8000	8.8500	+15.686%	12	1,071	-81.808%
2026-03-23	7.8000	7.8000	7.5500	7.6500	-4.375%	7	1,059	-78.954%
2026-03-20	7.9500	8.0000	7.4500	8.0000	+6.667%	29	1,052	-79.875%
2026-03-19	7.7500	7.7500	7.5000	7.5000	+20.968%	26	1,029	-78.533%
2026-03-18	6.0500	6.2000	6.0500	6.2000	-4.615%	14	1,003	-74.032%
2026-03-17	6.8000	6.8000	6.5000	6.5000	+1.721%	7	989	-75.231%
2026-03-16	6.2000	6.4300	6.2000	6.3900	-3.182%	26	982	-74.804%
2026-03-11	6.6000	6.6000	6.6000	6.6000	+3.125%	1	965	-75.606%
2026-03-10	6.3500	6.4000	6.3500	6.4000	-7.112%	3	965	-74.844%
2026-03-09	6.5000	6.8900	6.5000	6.8900	+4.394%	3	962	-76.633%
2026-03-06	6.6000	6.6000	6.6000	6.6000	-8.966%	1	959	-75.606%
2026-03-05	8.2500	8.2500	7.2000	7.2500	+13.281%	163	958	-77.793%
2026-03-04	6.4000	6.4000	6.4000	6.4000	-2.290%	6	866	-74.844%
2026-03-03	6.4000	6.5500	6.4000	6.5500	+10.084%	4	865	-75.420%
2026-03-02	6.1100	6.2900	5.9500	5.9500	-23.226%	154	862	-72.941%
2026-02-27	7.8500	7.9500	7.6500	7.7500	-4.321%	150	835	-79.226%
2026-02-26	8.3000	8.3000	7.8000	8.1000	+1.887%	253	715	-80.123%
2026-02-25	8.6500	8.6500	7.9500	7.9500	+3.922%	6	576	-79.748%
2026-02-24	7.7000	7.7000	7.6500	7.6500	+16.794%	3	576	-78.954%
2026-02-23	6.6500	6.6500	6.5500	6.5500	-4.380%	16	574	-75.420%
2026-02-20	6.5000	6.9000	6.4500	6.8500	+7.031%	137	583	-76.496%
2026-02-19	6.2000	6.4000	6.2000	6.4000	-4.478%	800	536	-74.844%
2026-02-17	7.3500	7.3500	6.7000	6.7000	-8.844%	4	136	-75.970%
2026-02-13	7.1000	7.3500	7.1000	7.3500	-3.922%	3	134	-78.095%
2026-02-12	7.1000	7.6500	7.1000	7.6500	-1.290%	4	134	-78.954%
2026-02-11	7.7500	7.7500	7.7500	7.7500	-6.627%	3	131	-79.226%
2026-02-10	8.4500	8.4500	8.3000	8.3000	+9.211%	3	131	-80.602%
2026-02-09	7.6500	7.6500	7.3500	7.6000	+4.828%	6	128	-78.816%
2026-02-06	7.5000	7.5000	6.7500	7.2500	-13.690%	72	125	-77.793%
2026-02-05	8.2000	8.5500	8.2000	8.4000	+30.233%	8	57	-80.833%
2026-02-03	6.5000	6.5000	6.4500	6.4500	-10.417%	3	50	-75.039%
2026-01-30	7.2000	7.2000	7.2000	7.2000	+1.408%	4	47	-77.639%
2026-01-29	6.2000	7.1000	6.2000	7.1000	+1.429%	3	44	-77.324%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-15.663%	1	41	-77.000%
2026-01-26	8.0000	8.3000	8.0000	8.3000	+5.063%	4	40	-80.602%
2026-01-23	7.8500	8.0000	7.5500	7.9000	+3.268%	9	38	-79.620%
2026-01-13	7.6500	7.6500	7.6500	7.6500	-19.643%	29	29	-78.954%
2026-01-02	9.5200	9.5200	9.5200	9.5200	+0.954%	1	1	-83.088%
2025-12-23	9.5700	9.5700	9.4300	9.4300	-2.482%	2	1	-82.927%
2025-12-22	9.8100	9.8200	9.6700	9.6700	0.000%	3	1	-83.351%

.dark-mode .rZPqzY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZPqzY{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260821P175RTX Aug 21 2026 175.00 Put (RTX260821P00175000)option OPRA

RTX20260821P175
RTX Aug 21 2026 175.00 Put (RTX260821P00175000)
option OPRA