Dark

RTX20260821P180
RTX Aug 21 2026 180.00 Put (RTX260821P00180000)
option OPRA

EOD

Jul 16, 2026

2.66+11.297%(+0.27)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.5900	2.6600	2.5300	2.6600	+11.297%	24	1,147	0.000%
2026-07-15	2.7600	2.9000	2.3900	2.3900	-4.400%	135	1,131	+11.297%
2026-07-14	2.4600	2.5000	2.1300	2.5000	0.000%	26	1,065	+6.400%
2026-07-13	2.3200	2.5700	2.3200	2.5000	+3.734%	32	1,065	+6.400%
2026-07-10	3.0000	3.0500	2.4100	2.4100	-16.319%	284	1,066	+10.373%
2026-07-09	3.0500	3.0500	2.8600	2.8800	-2.373%	18	866	-7.639%
2026-07-08	2.2500	2.9500	2.2500	2.9500	+45.320%	43	879	-9.831%
2026-07-07	1.8700	2.0300	1.8700	2.0300	+7.979%	7	868	+31.034%
2026-07-06	2.2700	2.2700	1.8800	1.8800	-22.634%	12	871	+41.489%
2026-07-02	3.1300	3.1300	2.4300	2.4300	-37.692%	41	871	+9.465%
2026-07-01	4.3500	4.3500	3.9000	3.9000	-11.964%	18	871	-31.795%
2026-06-30	4.8000	5.0000	4.4300	4.4300	-16.415%	12	877	-39.955%
2026-06-29	4.8000	5.3000	4.8000	5.3000	-3.636%	17	879	-49.811%
2026-06-26	5.3400	5.5000	4.6000	5.5000	-10.569%	39	870	-51.636%
2026-06-25	6.6000	6.6000	5.2500	6.1500	-9.559%	28	859	-56.748%
2026-06-24	6.0000	6.8000	6.0000	6.8000	+1.493%	21	855	-60.882%
2026-06-23	7.0000	7.0000	6.7000	6.7000	-19.277%	33	849	-60.299%
2026-06-22	8.1000	8.3000	8.1000	8.3000	+24.812%	2	844	-67.952%
2026-06-18	4.1000	6.7800	4.1000	6.6500	+51.136%	10	831	-60.000%
2026-06-17	4.6000	5.0500	4.1100	4.4000	-26.050%	82	831	-39.545%
2026-06-16	6.8000	6.8000	5.9500	5.9500	-7.321%	14	831	-55.294%
2026-06-15	7.0500	7.0500	6.3000	6.4200	-15.526%	23	813	-58.567%
2026-06-12	7.6000	7.6000	7.4500	7.6000	-5.000%	9	813	-65.000%
2026-06-11	8.9800	8.9800	8.0000	8.0000	-24.314%	47	813	-66.750%
2026-06-10	9.5000	10.8500	9.5000	10.5700	+21.494%	32	804	-74.834%
2026-06-09	9.3500	9.5500	8.7000	8.7000	-15.534%	25	810	-69.425%
2026-06-08	10.0000	10.3000	10.0000	10.3000	+13.812%	7	803	-74.175%
2026-06-05	10.0500	10.0500	8.8000	9.0500	-15.421%	20	797	-70.608%
2026-06-04	10.7000	10.7000	10.3500	10.7000	-18.133%	8	793	-75.140%
2026-06-03	11.6900	13.0700	11.6900	13.0700	+0.307%	7	791	-79.648%
2026-06-02	13.0300	13.0300	13.0300	13.0300	+8.583%	1	789	-79.586%
2026-06-01	11.7500	12.0000	11.7500	12.0000	+18.812%	2	789	-77.833%
2026-05-29	11.5000	11.5000	9.8500	10.1000	+1.202%	48	788	-73.663%
2026-05-28	9.7000	9.9800	9.6500	9.9800	-12.456%	17	742	-73.347%
2026-05-27	11.3300	11.4000	11.2000	11.4000	+2.703%	13	734	-76.667%
2026-05-26	11.2000	11.2000	11.0000	11.1000	-3.896%	15	723	-76.036%
2026-05-22	11.5500	11.5500	11.5500	11.5500	-12.830%	1	710	-76.970%
2026-05-21	13.2500	13.2500	13.2500	13.2500	-4.676%	1	709	-79.925%
2026-05-20	13.5000	13.9000	13.5000	13.9000	+11.200%	7	709	-80.863%
2026-05-19	12.5000	12.5000	12.5000	12.5000	-13.315%	1	701	-78.720%
2026-05-18	15.3100	15.3100	14.4200	14.4200	-4.944%	11	701	-81.553%
2026-05-15	14.5000	15.1700	14.5000	15.1700	+20.016%	10	701	-82.465%
2026-05-14	12.6000	12.6500	12.6000	12.6400	+8.034%	5	708	-78.956%
2026-05-13	12.4500	12.4500	11.7000	11.7000	-3.704%	11	710	-77.265%
2026-05-12	12.5000	12.6000	12.1500	12.1500	+3.229%	13	710	-78.107%
2026-05-11	13.4500	13.4500	11.1500	11.7700	-8.760%	39	710	-77.400%
2026-05-08	12.5500	12.9000	12.5500	12.9000	-3.371%	7	697	-79.380%
2026-05-07	12.8000	14.1200	12.7500	13.3500	+8.537%	26	695	-80.075%
2026-05-06	12.2500	12.7000	12.0500	12.3000	-16.041%	30	697	-78.374%
2026-05-05	14.5500	15.0000	14.5500	14.6500	+0.687%	13	674	-81.843%
2026-05-04	13.8000	14.5500	13.8000	14.5500	+5.435%	11	662	-81.718%
2026-05-01	13.7500	14.2500	13.7500	13.8000	+4.943%	36	633	-80.725%
2026-04-30	13.7000	13.7000	12.9300	13.1500	-13.487%	28	633	-79.772%
2026-04-29	14.4400	15.2000	14.4400	15.2000	+4.828%	4	618	-82.500%
2026-04-28	14.5000	14.5000	14.5000	14.5000	-2.027%	1	615	-81.655%
2026-04-27	14.0300	15.0200	13.5300	14.8000	+1.439%	11	615	-82.027%
2026-04-24	13.1500	15.7500	13.1500	14.5900	+26.870%	8	615	-81.768%
2026-04-23	10.6600	11.9000	10.4800	11.5000	+3.232%	15	619	-76.870%
2026-04-22	8.8000	11.2000	8.8000	11.1400	+31.834%	30	619	-76.122%
2026-04-21	8.5000	8.5000	8.4500	8.4500	+22.464%	2	598	-68.521%
2026-04-20	6.6500	7.0000	6.6500	6.9000	+4.545%	13	598	-61.449%
2026-04-17	6.5000	6.6000	6.3500	6.6000	-6.383%	19	609	-59.697%
2026-04-16	6.5000	7.5000	6.5000	7.0500	+9.302%	30	618	-62.270%
2026-04-15	5.8000	6.8000	5.8000	6.4500	+7.500%	37	626	-58.760%
2026-04-14	5.9900	6.0000	5.8500	6.0000	-9.774%	8	636	-55.667%
2026-04-13	6.4700	6.7000	6.4700	6.6500	-0.746%	9	637	-60.000%
2026-04-10	6.4000	6.7000	6.3500	6.7000	-6.294%	10	634	-60.299%
2026-04-08	7.1500	7.1500	7.1500	7.1500	-16.860%	11	635	-62.797%
2026-04-07	8.6500	8.8000	8.5000	8.6000	+0.585%	20	636	-69.070%
2026-04-06	8.7000	8.7000	8.5500	8.5500	-6.044%	4	637	-68.889%
2026-04-02	9.1000	9.1000	9.1000	9.1000	-16.129%	1	632	-70.769%
2026-03-26	10.3500	10.8500	10.3500	10.8500	+19.757%	5	632	-75.484%
2026-03-23	8.9000	9.0600	8.8500	9.0600	-5.625%	10	628	-70.640%
2026-03-20	9.0000	9.6000	9.0000	9.6000	+14.970%	17	621	-72.292%
2026-03-19	7.7000	9.5000	7.7000	8.3500	+15.172%	31	614	-68.144%
2026-03-18	7.3500	7.3500	7.2500	7.2500	-5.229%	8	598	-63.310%
2026-03-17	7.8000	7.8000	7.6500	7.6500	+2.685%	3	590	-65.229%
2026-03-16	7.3500	7.5500	7.3500	7.4500	-5.096%	52	587	-64.295%
2026-03-13	7.9500	7.9500	7.8500	7.8500	+7.534%	11	543	-66.115%
2026-03-11	7.3000	7.3000	7.3000	7.3000	-3.311%	5	532	-63.562%
2026-03-10	7.5000	7.5500	7.5000	7.5500	-3.205%	3	527	-64.768%
2026-03-09	7.7500	7.8000	7.6000	7.8000	+1.961%	11	524	-65.897%
2026-03-06	7.9700	8.0000	7.6000	7.6500	-1.923%	7	516	-65.229%
2026-03-05	7.8000	7.8000	7.8000	7.8000	+9.859%	1	510	-65.897%
2026-03-04	8.0000	8.0000	7.0500	7.1000	-14.458%	13	509	-62.535%
2026-03-03	7.4500	8.3000	7.4500	8.3000	+22.059%	15	498	-67.952%
2026-03-02	7.4000	7.4000	6.7000	6.8000	-25.275%	53	490	-60.882%
2026-02-27	9.0500	9.1500	9.0500	9.1000	-5.208%	15	438	-70.769%
2026-02-26	9.4500	9.6400	9.4000	9.6000	+4.918%	327	424	-72.292%
2026-02-24	9.2500	9.2500	9.0000	9.1500	+15.823%	6	291	-70.929%
2026-02-23	8.0500	8.0500	7.8000	7.9000	+1.935%	5	290	-66.329%
2026-02-20	8.0500	8.0500	7.6000	7.7500	-1.274%	32	286	-65.677%
2026-02-19	8.1500	8.1500	7.7500	7.8500	+3.974%	4	265	-66.115%
2026-02-18	7.5500	7.7000	7.5500	7.5500	-10.651%	4	262	-64.768%
2026-02-17	8.6000	8.6000	8.4000	8.4500	-1.170%	66	262	-68.521%
2026-02-13	8.4500	8.6000	8.4500	8.5500	-5.525%	23	187	-68.889%
2026-02-12	8.8000	9.0500	8.8000	9.0500	-2.688%	8	187	-70.608%
2026-02-11	9.0500	9.3000	9.0500	9.3000	-7.000%	9	183	-71.398%
2026-02-10	10.0000	10.0000	10.0000	10.0000	+14.286%	3	175	-73.400%
2026-02-09	8.7500	8.7500	8.7500	8.7500	-2.235%	1	177	-69.600%
2026-02-06	8.5500	9.0000	8.1500	8.9500	-10.945%	216	177	-70.279%
2026-02-05	10.0000	10.0500	10.0000	10.0500	+3.608%	7	87	-73.532%
2026-02-04	8.9000	9.7000	8.9000	9.7000	+28.137%	4	85	-72.577%
2026-02-03	7.5700	7.5700	7.5700	7.5700	-13.977%	12	84	-64.861%
2026-02-02	8.2500	8.8000	8.2500	8.8000	+15.637%	3	84	-69.773%
2026-01-29	7.6100	7.6100	7.6100	7.6100	-3.057%	1	83	-65.046%
2026-01-28	7.6600	7.8500	7.6600	7.8500	-21.500%	4	83	-66.115%
2026-01-26	10.0500	10.0500	9.7500	10.0000	+25.000%	38	79	-73.400%
2026-01-20	8.5000	8.5000	8.0000	8.0000	+5.263%	22	77	-66.750%
2026-01-16	7.6000	7.6000	7.6000	7.6000	-27.273%	41	15	-65.000%
2026-01-12	10.4500	10.4500	10.4500	10.4500	-15.041%	6	15	-74.545%
2026-01-08	11.0000	12.3000	11.0000	12.3000	0.000%	5	15	-78.374%
2025-12-31	12.8000	12.8000	12.3000	12.3000	+10.512%	13	12	-78.374%
2025-12-23	11.0900	11.1300	11.0900	11.1300	0.000%	12	12	-76.101%

.dark-mode .mRQKyP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mRQKyP{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260821P180RTX Aug 21 2026 180.00 Put (RTX260821P00180000)option OPRA

RTX20260821P180
RTX Aug 21 2026 180.00 Put (RTX260821P00180000)
option OPRA