Dark

RTX20260918C170
RTX Sep 18 2026 170.00 Call (RTX260918C00170000)
option OPRA

Inactive

Jul 8, 2026

29.58-3.016%(-0.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	31.5800	31.5800	29.5800	29.5800	-3.016%	2	144	0.000%
2026-07-02	30.1000	30.5000	29.5700	30.5000	+27.883%	13	150	-3.016%
2026-07-01	23.8500	23.8500	23.8500	23.8500	+4.468%	3	150	+24.025%
2026-06-30	22.8500	22.8500	22.8300	22.8300	-0.739%	3	147	+29.566%
2026-06-29	23.3000	23.3000	23.0000	23.0000	-2.542%	2	145	+28.609%
2026-06-26	23.2500	24.0500	23.2500	23.6000	+8.456%	3	145	+25.339%
2026-06-25	23.2600	23.2600	21.7600	21.7600	+5.019%	3	143	+35.938%
2026-06-24	20.7200	20.7200	20.7200	20.7200	+0.097%	1	142	+42.761%
2026-06-23	20.7000	20.7000	20.7000	20.7000	-3.271%	1	143	+42.899%
2026-06-18	26.3600	26.3600	21.4000	21.4000	-20.741%	3	141	+38.224%
2026-06-17	25.5000	28.1500	24.4400	27.0000	+28.449%	14	141	+9.556%
2026-06-15	20.5000	21.0200	20.5000	21.0200	+2.787%	3	141	+40.723%
2026-06-12	20.0100	20.4500	20.0100	20.4500	+1.741%	3	141	+44.645%
2026-06-11	19.8500	20.1000	19.8500	20.1000	+14.857%	10	141	+47.164%
2026-06-08	17.5000	17.5000	17.5000	17.5000	-7.895%	2	141	+69.029%
2026-06-05	18.1000	19.4000	18.1000	19.0000	+33.803%	4	139	+55.684%
2026-06-02	14.2000	14.2000	14.2000	14.2000	-8.740%	3	139	+108.310%
2026-06-01	15.5000	15.7600	15.5000	15.5600	-11.741%	10	139	+90.103%
2026-05-29	17.6300	17.6300	17.6300	17.6300	-0.508%	2	144	+67.782%
2026-05-28	17.2500	17.7200	17.2500	17.7200	+8.247%	11	143	+66.930%
2026-05-22	16.3700	16.3700	16.3700	16.3700	+9.645%	1	143	+80.696%
2026-05-21	14.9300	14.9300	14.9300	14.9300	-2.736%	1	142	+98.125%
2026-05-20	15.3500	15.3500	15.3500	15.3500	+0.656%	6	142	+92.704%
2026-05-18	13.0000	15.2500	13.0000	15.2500	+18.677%	20	148	+93.967%
2026-05-15	15.2000	15.2000	12.8500	12.8500	-20.923%	6	148	+130.195%
2026-05-14	16.2500	16.2500	16.2500	16.2500	-13.564%	1	129	+82.031%
2026-05-12	18.8000	18.8000	18.8000	18.8000	+13.939%	1	128	+57.340%
2026-05-08	16.5000	16.5000	16.5000	16.5000	+3.125%	1	128	+79.273%
2026-05-07	17.4000	17.4000	16.0000	16.0000	-7.514%	2	128	+84.875%
2026-05-06	17.5000	17.5000	17.3000	17.3000	+22.695%	2	128	+70.983%
2026-05-05	14.5000	14.5300	13.9100	14.1000	-3.425%	24	128	+109.787%
2026-05-04	15.5400	15.5400	14.6000	14.6000	-13.199%	4	121	+102.603%
2026-04-30	16.2000	16.8200	16.2000	16.8200	+12.508%	8	124	+75.862%
2026-04-29	14.6400	14.9500	14.5600	14.9500	-3.548%	6	122	+97.860%
2026-04-28	15.4000	15.5000	15.4000	15.5000	+3.333%	2	123	+90.839%
2026-04-27	16.0200	16.0200	15.0000	15.0000	+0.806%	4	122	+97.200%
2026-04-24	16.1800	16.1800	14.8800	14.8800	-24.429%	11	122	+98.790%
2026-04-23	19.6900	19.6900	19.6900	19.6900	-9.095%	2	118	+50.229%
2026-04-22	21.6600	21.6600	21.6600	21.6600	-17.011%	1	118	+36.565%
2026-04-21	25.9100	26.1100	25.3600	26.1000	-31.225%	6	118	+13.333%
2026-04-14	37.9500	37.9500	37.9500	37.9500	+9.682%	5	118	-22.055%
2026-04-01	34.6000	34.6000	34.6000	34.6000	+22.046%	3	123	-14.509%
2026-03-30	28.3500	28.3500	28.3500	28.3500	-18.300%	5	120	+4.339%
2026-03-25	34.7000	34.7000	34.7000	34.7000	-22.803%	4	120	-14.755%
2026-03-16	44.9500	44.9500	44.9500	44.9500	-2.134%	3	116	-34.194%
2026-03-09	45.9300	45.9300	45.9300	45.9300	-2.937%	1	116	-35.598%
2026-03-06	47.3200	47.3200	47.3200	47.3200	+7.302%	8	117	-37.489%
2026-03-04	44.1000	44.1000	44.1000	44.1000	-10.256%	5	117	-32.925%
2026-03-02	49.1400	49.1400	49.1400	49.1400	+31.110%	2	122	-39.805%
2026-02-25	37.4800	37.4800	37.4800	37.4800	-14.818%	2	124	-21.078%
2026-02-20	44.0000	44.0000	44.0000	44.0000	+17.333%	6	124	-32.773%
2026-02-06	38.4500	38.6400	37.5000	37.5000	-5.422%	6	124	-21.120%
2026-01-27	39.6500	39.6500	39.6500	39.6500	+9.018%	10	123	-25.397%
2026-01-22	36.3700	36.3700	36.3700	36.3700	+0.414%	6	123	-18.669%
2026-01-21	36.6500	36.6500	36.2200	36.2200	-7.954%	4	129	-18.332%
2026-01-16	39.2900	39.3500	39.2900	39.3500	+4.349%	4	127	-24.828%
2026-01-15	37.7100	37.7100	37.7100	37.7100	+6.375%	2	127	-21.559%
2026-01-13	35.4500	35.4500	35.4500	35.4500	+11.936%	1	125	-16.559%
2026-01-07	31.4000	31.6700	31.4000	31.6700	+12.544%	4	125	-6.599%
2026-01-05	28.1400	28.1400	28.1400	28.1400	+10.353%	4	125	+5.117%
2025-12-30	26.3200	26.3200	25.5000	25.5000	-3.226%	7	125	+16.000%
2025-12-29	26.3500	26.3500	26.3500	26.3500	-1.606%	3	126	+12.258%
2025-12-22	26.7800	26.7800	26.7800	26.7800	+12.050%	3	123	+10.456%
2025-12-15	23.9000	23.9000	23.9000	23.9000	+8.636%	1	120	+23.766%
2025-12-11	21.3200	22.0000	21.3200	22.0000	+40.665%	7	120	+34.455%
2025-12-03	15.6400	15.6400	15.6400	15.6400	-2.250%	6	115	+89.130%
2025-12-02	16.0000	16.0000	16.0000	16.0000	-17.949%	1	113	+84.875%
2025-11-25	17.2700	19.5000	17.2700	19.5000	+3.229%	5	112	+51.692%
2025-11-21	18.8900	18.8900	18.8900	18.8900	-15.367%	70	111	+56.591%
2025-11-20	22.3200	22.3200	22.3200	22.3200	+8.244%	6	181	+32.527%
2025-11-18	20.6200	20.6200	20.6200	20.6200	-1.810%	1	175	+43.453%
2025-11-06	21.0000	21.0000	21.0000	21.0000	-1.269%	1	175	+40.857%
2025-11-05	21.2700	21.2700	21.2700	21.2700	-12.649%	10	176	+39.069%
2025-10-24	24.2500	24.3500	24.2500	24.3500	+1.883%	2	176	+21.478%
2025-10-23	24.5000	24.5000	23.9000	23.9000	+7.416%	4	177	+23.766%
2025-10-22	22.5400	22.5400	22.2500	22.2500	+8.590%	61	176	+32.944%
2025-10-21	19.6500	21.9000	19.6500	20.4900	+54.642%	10	237	+44.363%
2025-10-20	13.3000	13.3000	13.2500	13.2500	+20.455%	12	239	+123.245%
2025-10-15	11.6500	11.6500	11.0000	11.0000	-8.180%	13	236	+168.909%
2025-10-13	11.9800	11.9800	11.9800	11.9800	-2.204%	5	229	+146.912%
2025-10-10	12.3300	12.3700	12.0300	12.2500	-30.398%	210	230	+141.469%
2025-10-08	17.6000	17.6000	17.6000	17.6000	-2.113%	4	134	+68.068%
2025-10-06	17.4100	17.9800	17.4100	17.9800	+8.313%	6	134	+64.516%
2025-10-02	17.3000	17.3000	16.6000	16.6000	+2.786%	11	134	+78.193%
2025-09-30	16.1500	16.2500	16.1500	16.1500	+5.556%	4	128	+83.158%
2025-09-29	16.3300	16.3300	15.3000	15.3000	+5.882%	5	126	+93.333%
2025-09-26	14.9500	14.9500	14.4500	14.4500	+12.451%	11	126	+104.706%
2025-09-25	13.1500	13.1500	12.8500	12.8500	-6.409%	28	121	+130.195%
2025-09-24	13.7300	13.7300	13.7300	13.7300	+13.565%	1	122	+115.441%
2025-09-23	13.0000	13.0400	12.0900	12.0900	+3.333%	23	122	+144.665%
2025-09-22	11.7000	11.7000	11.7000	11.7000	+4.839%	2	111	+152.821%
2025-09-19	11.1600	11.1600	11.1600	11.1600	-1.933%	1	113	+165.054%
2025-09-18	11.1500	11.3800	11.1500	11.3800	+3.737%	2	113	+159.930%
2025-09-11	10.7800	10.9700	10.7800	10.9700	+17.201%	2	113	+169.644%
2025-09-10	9.3600	9.3600	9.3600	9.3600	+5.287%	1	113	+216.026%
2025-09-09	8.8900	8.8900	8.8900	8.8900	-9.100%	2	113	+232.733%
2025-09-08	10.3600	10.4800	9.7800	9.7800	-7.386%	24	114	+202.454%
2025-09-05	10.5600	10.5600	10.5600	10.5600	-9.744%	1	103	+180.114%
2025-09-04	11.7000	11.7000	11.7000	11.7000	+0.602%	4	103	+152.821%
2025-09-03	11.6300	11.6300	11.6300	11.6300	+0.432%	1	103	+154.342%
2025-09-02	11.5800	11.5800	11.5800	11.5800	-4.613%	1	103	+155.440%
2025-08-29	11.8800	12.1400	11.8800	12.1400	-5.230%	11	112	+143.657%
2025-08-28	12.6300	12.8100	12.6300	12.8100	+12.764%	7	112	+130.913%
2025-08-25	11.2800	11.3600	11.2800	11.3600	+1.792%	2	108	+160.387%
2025-08-22	11.0500	11.2500	10.9500	11.1600	-2.533%	6	108	+165.054%
2025-08-21	11.4500	11.4500	11.4500	11.4500	+2.232%	4	108	+158.341%
2025-08-20	9.7300	11.3000	9.7300	11.2000	+8.844%	16	108	+164.107%
2025-08-19	10.0400	10.2900	10.0400	10.2900	-3.016%	4	94	+187.464%
2025-08-18	10.4500	10.6100	10.4500	10.6100	+10.521%	2	94	+178.794%
2025-08-13	9.6000	9.6000	9.6000	9.6000	-10.781%	2	94	+208.125%
2025-08-11	10.5700	10.7600	10.5700	10.7600	-6.190%	2	94	+174.907%
2025-08-06	11.8500	11.8500	11.4700	11.4700	-0.348%	13	94	+157.890%
2025-08-05	11.5100	11.5100	11.5100	11.5100	+0.087%	1	88	+156.994%
2025-08-01	10.7500	11.5000	10.7500	11.5000	-6.199%	3	88	+157.217%
2025-07-31	12.1900	12.2600	12.1900	12.2600	-0.889%	2	88	+141.272%
2025-07-30	11.5100	12.3700	11.5100	12.3700	+5.726%	27	88	+139.127%
2025-07-29	12.2400	12.2400	11.7000	11.7000	+1.299%	31	113	+152.821%
2025-07-28	11.4500	11.6100	11.4500	11.5500	+15.848%	3	82	+156.104%
2025-07-23	9.9700	9.9700	9.9700	9.9700	+11.397%	1	81	+196.690%
2025-07-15	8.9500	8.9500	8.9500	8.9500	+15.484%	2	81	+230.503%
2025-07-10	7.7100	7.7900	7.5000	7.7500	-4.321%	4	81	+281.677%
2025-07-03	7.9000	8.1000	7.9000	8.1000	-0.978%	4	81	+265.185%
2025-06-30	7.9400	8.1800	7.9400	8.1800	+9.067%	2	81	+261.614%
2025-06-27	7.6100	7.6100	7.5000	7.5000	+15.920%	41	81	+294.400%
2025-06-25	6.7000	6.7000	6.4700	6.4700	-9.510%	3	41	+357.187%
2025-06-24	7.1000	7.1500	7.1000	7.1500	-29.902%	28	44	+313.706%
2025-06-18	10.2500	10.2500	10.2000	10.2000	+1.190%	12	10	+190.000%
2025-06-17	10.0800	10.0800	10.0800	10.0800	+48.235%	2	10	+193.452%
2025-06-12	6.4700	6.8500	6.4700	6.8000	+13.333%	10	8	+335.000%
2025-06-11	6.0000	6.0000	6.0000	6.0000	0.000%	1	2	+393.000%
2025-06-05	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	+393.000%

.dark-mode .CJZFSk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJZFSk{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918C170RTX Sep 18 2026 170.00 Call (RTX260918C00170000)option OPRA

RTX20260918C170
RTX Sep 18 2026 170.00 Call (RTX260918C00170000)
option OPRA