Dark

RTX20260821P185
RTX Aug 21 2026 185.00 Put (RTX260821P00185000)
option OPRA

EOD

Jul 16, 2026

4.20+10.526%(+0.40)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.0500	4.2000	3.5500	4.2000	+10.526%	24	1,086	0.000%
2026-07-15	4.2000	4.2000	3.7700	3.8000	-9.308%	99	1,072	+10.526%
2026-07-14	3.3500	4.1900	3.1000	4.1900	+13.243%	14	1,029	+0.239%
2026-07-13	3.6000	3.7000	3.6000	3.7000	-2.632%	3	1,028	+13.514%
2026-07-10	4.3000	4.6000	3.8000	3.8000	-9.308%	31	1,027	+10.526%
2026-07-09	4.1500	4.3800	4.1500	4.1900	+4.229%	63	1,022	+0.239%
2026-07-08	3.5200	4.0500	3.5200	4.0200	+35.354%	5	999	+4.478%
2026-07-07	2.8500	2.9700	2.6700	2.9700	+8.394%	14	997	+41.414%
2026-07-06	3.3000	3.3000	2.7400	2.7400	-19.412%	33	999	+53.285%
2026-07-02	3.9100	4.0500	3.4000	3.4000	-38.739%	26	998	+23.529%
2026-07-01	5.9000	5.9000	5.5500	5.5500	-15.909%	4	998	-24.324%
2026-06-30	6.4500	7.1000	6.4500	6.6000	-7.042%	24	995	-36.364%
2026-06-29	7.1500	7.2000	6.7500	7.1000	-6.579%	16	996	-40.845%
2026-06-26	6.7000	7.6000	6.3500	7.6000	-7.879%	19	995	-44.737%
2026-06-25	7.1000	8.2500	7.0000	8.2500	-2.941%	17	985	-49.091%
2026-06-24	8.5500	8.9500	8.3000	8.5000	-2.857%	16	986	-50.588%
2026-06-23	9.3000	9.3000	8.7500	8.7500	-15.703%	10	982	-52.000%
2026-06-22	9.7200	10.5000	9.7200	10.3800	+16.498%	55	989	-59.538%
2026-06-18	6.3000	9.1500	6.1200	8.9100	+41.879%	68	945	-52.862%
2026-06-17	6.2000	6.7500	5.6000	6.2800	-21.500%	37	945	-33.121%
2026-06-16	9.4000	9.4000	8.0000	8.0000	-6.977%	14	945	-47.500%
2026-06-15	9.2000	9.3000	8.1000	8.6000	-9.474%	56	907	-51.163%
2026-06-12	9.9500	9.9500	9.5000	9.5000	-7.317%	27	907	-55.789%
2026-06-11	12.0000	12.0000	10.2500	10.2500	-16.258%	113	907	-59.024%
2026-06-10	12.2400	12.2400	12.2400	12.2400	+7.180%	1	908	-65.686%
2026-06-09	11.9500	11.9500	11.4200	11.4200	-2.393%	9	908	-63.222%
2026-06-05	11.9500	12.2000	11.3000	11.7000	-8.594%	18	906	-64.103%
2026-06-04	13.0300	13.2000	12.8000	12.8000	-22.424%	4	899	-67.188%
2026-06-03	16.5000	16.5000	16.5000	16.5000	+24.060%	1	898	-74.545%
2026-05-29	12.8000	13.3000	12.6000	13.3000	+6.400%	93	898	-68.421%
2026-05-28	12.3000	12.5000	12.3000	12.5000	-13.013%	4	928	-66.400%
2026-05-27	14.3700	14.3700	14.3700	14.3700	-18.120%	5	924	-70.772%
2026-05-21	17.5500	17.5500	17.5500	17.5500	+7.801%	1	922	-76.068%
2026-05-19	15.3600	16.2800	15.3600	16.2800	+2.713%	2	922	-74.201%
2026-05-14	15.8500	15.8500	15.8500	15.8500	+9.689%	10	922	-73.502%
2026-05-13	14.4500	14.4500	14.4500	14.4500	+5.398%	1	922	-70.934%
2026-05-12	15.3000	15.3000	13.7100	13.7100	-4.792%	2	922	-69.365%
2026-05-11	14.4000	14.4500	14.0000	14.4000	-12.195%	6	922	-70.833%
2026-05-01	16.4000	16.4000	16.4000	16.4000	+3.145%	10	928	-74.390%
2026-04-30	16.2000	16.7500	15.9000	15.9000	-10.924%	75	928	-73.585%
2026-04-29	17.8500	17.8500	17.8500	17.8500	-1.108%	1	925	-76.471%
2026-04-28	17.3000	18.0500	17.3000	18.0500	+1.404%	10	925	-76.731%
2026-04-27	17.2100	17.8000	17.2100	17.8000	-4.762%	2	915	-76.404%
2026-04-24	17.1100	18.6900	16.6200	18.6900	+32.553%	9	915	-77.528%
2026-04-23	13.5800	14.6500	12.9000	14.1000	+1.658%	11	910	-70.213%
2026-04-22	10.7300	13.8700	10.7300	13.8700	+27.248%	23	905	-69.719%
2026-04-21	10.4000	10.9000	10.4000	10.9000	+29.454%	5	886	-61.468%
2026-04-20	8.1000	8.6300	8.1000	8.4200	+3.313%	21	886	-50.119%
2026-04-17	7.8500	8.1500	7.8500	8.1500	-8.427%	10	890	-48.466%
2026-04-16	9.0000	9.2000	8.9000	8.9000	+11.950%	6	896	-52.809%
2026-04-15	7.6900	8.3500	7.6900	7.9500	+8.163%	13	898	-47.170%
2026-04-14	7.0500	7.3500	7.0500	7.3500	-8.125%	4	906	-42.857%
2026-04-10	7.8000	8.0000	7.7000	8.0000	+5.960%	10	906	-47.500%
2026-04-09	7.3500	7.5500	7.3500	7.5500	-3.205%	2	912	-44.371%
2026-04-08	8.6000	8.6000	7.8000	7.8000	-23.153%	10	913	-46.154%
2026-04-07	10.1500	10.1500	10.1000	10.1500	0.000%	5	908	-58.621%
2026-04-06	10.3000	10.3000	10.1500	10.1500	-5.581%	9	903	-58.621%
2026-04-02	10.6300	10.7500	10.6300	10.7500	-0.463%	10	899	-60.930%
2026-04-01	10.8000	10.8000	10.8000	10.8000	+0.465%	1	899	-61.111%
2026-03-23	10.8000	10.8000	10.6500	10.7500	-0.922%	28	899	-60.930%
2026-03-20	10.8500	10.8500	10.8500	10.8500	+2.358%	7	878	-61.290%
2026-03-19	10.6000	10.6000	10.6000	10.6000	+20.455%	6	876	-60.377%
2026-03-18	8.6500	8.8000	8.5500	8.8000	-12.000%	11	871	-52.273%
2026-03-12	9.4600	10.0000	9.2700	10.0000	+21.212%	10	859	-58.000%
2026-03-11	8.5000	8.5000	8.2500	8.2500	-5.714%	11	856	-49.091%
2026-03-10	8.7500	8.7500	8.7500	8.7500	-1.130%	1	845	-52.000%
2026-03-09	9.2000	9.3000	8.7000	8.8500	-10.152%	18	844	-52.542%
2026-03-05	8.9000	9.8500	8.9000	9.8500	+20.122%	17	826	-57.360%
2026-03-04	8.8000	8.8000	8.2000	8.2000	-9.091%	3	822	-48.780%
2026-03-03	8.8000	9.0200	8.8000	9.0200	+9.333%	4	820	-53.437%
2026-03-02	9.1200	9.1200	8.2000	8.2500	-22.535%	554	819	-49.091%
2026-02-27	10.5500	10.6500	10.5500	10.6500	-4.911%	8	333	-60.563%
2026-02-26	11.1000	11.2000	11.1000	11.2000	+8.527%	5	327	-62.500%
2026-02-25	10.3200	10.3200	10.3200	10.3200	-0.769%	9	316	-59.302%
2026-02-24	10.2800	10.4000	10.2800	10.4000	+19.266%	25	316	-59.615%
2026-02-23	8.7200	8.7200	8.7200	8.7200	-5.217%	24	316	-51.835%
2026-02-20	9.0500	9.2000	8.9000	9.2000	+4.190%	7	316	-54.348%
2026-02-18	8.8300	8.8300	8.8300	8.8300	-12.139%	1	310	-52.435%
2026-02-13	9.9000	10.1000	9.9000	10.0500	-8.219%	22	292	-58.209%
2026-02-11	10.7500	10.9500	10.6500	10.9500	+5.797%	377	292	-61.644%
2026-02-09	10.4000	10.4000	10.3500	10.3500	+11.892%	2	104	-59.420%
2026-02-03	9.2500	9.2500	9.2500	9.2500	-5.128%	12	102	-54.595%
2026-01-30	9.8700	9.8700	9.7500	9.7500	-3.370%	2	102	-56.923%
2026-01-27	9.5300	10.0900	9.5300	10.0900	-14.852%	3	102	-58.375%
2026-01-26	11.8500	11.8500	11.6000	11.8500	+17.327%	13	101	-64.557%
2026-01-20	10.0500	10.1500	10.0500	10.1000	-4.265%	5	90	-58.416%
2026-01-15	10.8500	10.8500	10.5500	10.5500	-20.974%	14	87	-60.190%
2026-01-08	13.3500	13.5100	13.3500	13.3500	+9.069%	60	73	-68.539%
2026-01-06	12.2400	12.2400	12.2400	12.2400	-6.849%	1	13	-65.686%
2025-12-23	13.1600	13.1600	13.1400	13.1400	0.000%	12	12	-68.037%

.dark-mode .qZ4V8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZ4V8M{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260821P185RTX Aug 21 2026 185.00 Put (RTX260821P00185000)option OPRA

RTX20260821P185
RTX Aug 21 2026 185.00 Put (RTX260821P00185000)
option OPRA