Dark

RTX20260918C180
RTX Sep 18 2026 180.00 Call (RTX260918C00180000)
option OPRA

EOD

Jul 16, 2026

18.45-10.132%(-2.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	18.4500	18.4500	18.4500	18.4500	-10.132%	2	818	0.000%
2026-07-13	20.5300	20.5300	20.5300	20.5300	+1.033%	1	820	-10.132%
2026-07-08	20.2500	20.3200	20.2500	20.3200	-16.206%	12	819	-9.203%
2026-07-07	24.7000	25.0200	24.2500	24.2500	-1.383%	16	829	-23.918%
2026-07-06	24.0000	24.8000	22.9000	24.5900	+15.338%	26	831	-24.969%
2026-07-02	21.1500	21.9000	21.1500	21.3200	+22.882%	22	847	-13.462%
2026-07-01	16.0200	17.3500	16.0200	17.3500	+8.438%	6	847	+6.340%
2026-06-30	15.4500	16.0000	15.0000	16.0000	+3.226%	13	845	+15.313%
2026-06-29	16.4000	16.4000	15.1800	15.5000	+0.649%	180	854	+19.032%
2026-06-26	15.4500	16.7000	15.1000	15.4000	+6.207%	40	955	+19.805%
2026-06-25	16.5000	16.5000	14.5000	14.5000	+0.346%	605	962	+27.241%
2026-06-24	14.7700	14.7700	14.3000	14.4500	+3.067%	3	1,302	+27.682%
2026-06-23	13.4000	14.0200	13.1500	14.0200	+11.094%	26	1,303	+31.598%
2026-06-22	12.6200	12.6200	12.6200	12.6200	-15.017%	1	1,312	+46.197%
2026-06-18	15.7000	15.9000	13.9000	14.8500	-23.057%	27	1,289	+24.242%
2026-06-17	17.8500	20.3800	17.0000	19.3000	+30.936%	31	1,289	-4.404%
2026-06-16	12.8100	14.7400	12.8100	14.7400	+12.691%	7	1,289	+25.170%
2026-06-15	12.0500	14.5000	12.0500	13.0800	-5.560%	12	1,298	+41.055%
2026-06-12	14.1300	14.1300	13.8000	13.8500	-3.147%	7	1,298	+33.213%
2026-06-11	13.0000	14.3000	13.0000	14.3000	+34.779%	11	1,298	+29.021%
2026-06-10	12.9500	12.9500	10.6100	10.6100	-13.033%	5	1,299	+73.893%
2026-06-09	12.2200	12.6500	12.2000	12.2000	-0.813%	8	1,300	+51.230%
2026-06-08	12.2500	12.3000	11.5100	12.3000	-5.385%	4	1,302	+50.000%
2026-06-05	12.3500	13.5500	12.3500	13.0000	+7.172%	68	1,301	+41.923%
2026-06-04	12.2900	12.5000	11.2500	12.1300	+37.841%	216	1,299	+52.102%
2026-06-03	9.1000	10.1500	8.8000	8.8000	-6.383%	15	1,125	+109.659%
2026-06-02	8.7500	9.8500	8.7500	9.4000	-10.048%	23	1,125	+96.277%
2026-06-01	11.0000	11.0000	9.4500	10.4500	-11.591%	47	1,121	+76.555%
2026-05-29	11.4100	12.2500	10.5000	11.8200	-1.500%	21	1,103	+56.091%
2026-05-28	11.8000	13.1100	11.4000	12.0000	+11.111%	6	1,095	+53.750%
2026-05-27	10.8600	10.8600	10.8000	10.8000	-8.319%	2	1,094	+70.833%
2026-05-26	11.2100	11.7800	11.0000	11.7800	+7.974%	14	1,092	+56.621%
2026-05-22	10.6500	10.9100	10.6500	10.9100	+4.004%	6	1,093	+69.111%
2026-05-21	9.5000	10.6900	9.5000	10.4900	+2.843%	15	1,091	+75.882%
2026-05-20	9.3000	10.2000	9.3000	10.2000	-5.556%	5	1,091	+80.882%
2026-05-19	10.7000	11.0800	10.7000	10.8000	+13.684%	10	1,098	+70.833%
2026-05-18	8.6500	9.5000	8.6500	9.5000	+14.458%	7	1,098	+94.211%
2026-05-15	10.0000	10.3000	8.3000	8.3000	-22.212%	20	1,098	+122.289%
2026-05-14	11.2600	11.2600	10.6700	10.6700	-14.640%	9	1,104	+72.915%
2026-05-13	12.3500	12.9600	11.4000	12.5000	-5.660%	15	1,101	+47.600%
2026-05-12	12.0300	13.3000	11.8100	13.2500	+2.554%	24	1,101	+39.245%
2026-05-11	10.7900	13.0000	10.7900	12.9200	+16.396%	33	1,101	+42.802%
2026-05-08	10.5000	11.1300	10.5000	11.1000	-3.478%	5	1,114	+66.216%
2026-05-07	11.8500	11.8500	10.9500	11.5000	-4.959%	27	1,111	+60.435%
2026-05-06	11.0000	12.1000	10.5000	12.1000	+27.368%	46	1,101	+52.479%
2026-05-05	10.2000	10.2000	9.1500	9.5000	-4.040%	153	1,122	+94.211%
2026-05-04	10.3500	11.1900	9.8500	9.9000	-2.941%	122	1,118	+86.364%
2026-05-01	11.6500	11.6500	10.2000	10.2000	-13.559%	42	1,141	+80.882%
2026-04-30	11.2000	11.8000	11.2000	11.8000	+16.832%	100	1,141	+56.356%
2026-04-29	11.4000	11.4000	10.1000	10.1000	-6.827%	6	1,152	+82.673%
2026-04-28	10.7000	10.8400	10.4000	10.8400	+5.243%	22	1,148	+70.203%
2026-04-27	12.1000	12.2400	10.2500	10.3000	-8.444%	63	1,153	+79.126%
2026-04-24	12.3500	12.3500	9.7000	11.2500	-17.703%	266	1,147	+64.000%
2026-04-23	14.4500	14.4500	13.6700	13.6700	-2.007%	22	1,109	+34.967%
2026-04-22	15.9000	15.9000	13.8100	13.9500	-23.978%	739	1,095	+32.258%
2026-04-21	24.0000	24.0000	18.3500	18.3500	-26.600%	65	672	+0.545%
2026-04-20	24.9800	25.0000	24.9800	25.0000	-0.596%	2	672	-26.200%
2026-04-16	25.1000	25.1500	25.1000	25.1500	-3.083%	38	672	-26.640%
2026-03-26	25.9500	25.9500	25.9500	25.9500	-13.211%	3	637	-28.902%
2026-03-23	29.9000	29.9000	29.9000	29.9000	-9.421%	3	640	-38.294%
2026-03-19	35.7000	35.7500	32.8000	33.0100	-9.462%	7	643	-44.108%
2026-03-18	36.4600	36.4600	36.4600	36.4600	-0.573%	3	639	-49.397%
2026-03-16	36.6700	36.6700	36.6700	36.6700	-8.325%	1	636	-49.686%
2026-03-09	40.0000	40.0000	40.0000	40.0000	+6.525%	25	636	-53.875%
2026-03-06	37.5500	37.5500	37.5500	37.5500	-4.695%	1	661	-50.866%
2026-03-03	39.4000	39.4000	39.4000	39.4000	+29.520%	75	661	-53.173%
2026-02-26	30.4200	30.4200	30.4200	30.4200	-2.124%	1	736	-39.349%
2026-02-24	31.0800	31.0800	31.0800	31.0800	+8.330%	3	735	-40.637%
2026-02-11	28.3300	28.6900	28.3300	28.6900	-16.550%	13	737	-35.692%
2026-02-03	34.3800	34.3800	34.3800	34.3800	+14.068%	1	737	-46.335%
2026-02-02	31.8000	31.8000	30.1400	30.1400	+0.467%	2	738	-38.786%
2026-01-30	30.0000	30.0000	30.0000	30.0000	-7.407%	50	737	-38.500%
2026-01-29	32.4000	32.4000	32.4000	32.4000	+19.778%	1	787	-43.056%
2026-01-26	28.0000	28.0000	27.0500	27.0500	-9.137%	12	788	-31.793%
2026-01-21	29.7700	29.7700	29.7700	29.7700	-4.277%	1	777	-38.025%
2026-01-15	30.0000	31.1000	30.0000	31.1000	+3.494%	16	777	-40.675%
2026-01-14	27.6500	30.0500	27.6500	30.0500	+7.706%	58	777	-38.602%
2026-01-13	28.1000	29.0000	27.9000	27.9000	+18.723%	5	721	-33.871%
2026-01-09	23.0300	23.5000	22.5500	23.5000	-16.814%	11	723	-21.489%
2026-01-08	28.2500	28.2500	28.2500	28.2500	+13.000%	1	719	-34.690%
2026-01-07	25.0000	25.0000	25.0000	25.0000	+5.485%	2	719	-26.200%
2026-01-06	23.1000	23.7000	23.1000	23.7000	+11.163%	9	717	-22.152%
2026-01-05	21.3200	21.3200	21.3200	21.3200	+3.949%	42	674	-13.462%
2025-12-29	20.5100	20.5100	20.5100	20.5100	-7.613%	1	674	-10.044%
2025-12-24	22.2000	22.2000	22.2000	22.2000	+5.313%	25	652	-16.892%
2025-12-23	21.0800	21.0800	21.0800	21.0800	+2.879%	3	652	-12.476%
2025-12-22	20.3500	20.4900	20.3200	20.4900	+9.514%	50	649	-9.956%
2025-12-19	18.0000	19.0000	18.0000	18.7100	+9.929%	82	599	-1.390%
2025-12-18	17.1000	17.1000	17.0200	17.0200	+2.716%	4	523	+8.402%
2025-12-17	16.5700	16.5700	16.5700	16.5700	-8.705%	1	525	+11.346%
2025-12-16	18.1500	18.1500	18.1500	18.1500	+0.276%	25	524	+1.653%
2025-12-15	18.1000	18.1000	18.1000	18.1000	+7.101%	1	510	+1.934%
2025-12-12	16.2000	16.9000	16.2000	16.9000	0.000%	4	511	+9.172%
2025-12-11	16.4000	16.9000	16.4000	16.9000	+56.481%	22	510	+9.172%
2025-12-03	10.6700	10.8000	10.6700	10.8000	-4.000%	2	495	+70.833%
2025-12-02	11.2500	11.2500	11.2500	11.2500	-6.250%	1	496	+64.000%
2025-12-01	13.1500	13.1500	12.0000	12.0000	-7.692%	3	495	+53.750%
2025-11-21	13.0500	13.0500	13.0000	13.0000	-6.810%	2	496	+41.923%
2025-11-20	13.9500	13.9500	13.9500	13.9500	-10.000%	5	497	+32.258%
2025-11-19	15.6000	15.6500	15.5000	15.5000	-4.321%	30	497	+19.032%
2025-11-18	16.2000	16.2000	16.2000	16.2000	-0.308%	7	483	+13.889%
2025-11-17	16.4700	16.4700	16.2500	16.2500	+9.428%	2	483	+13.538%
2025-11-13	14.8500	14.8500	14.8500	14.8500	-13.763%	1	481	+24.242%
2025-11-12	17.3500	17.3500	17.2200	17.2200	-0.635%	2	481	+7.143%
2025-11-11	17.5000	17.5000	17.3300	17.3300	+4.903%	2	483	+6.463%
2025-11-07	16.5000	16.5200	16.5000	16.5200	-5.492%	4	483	+11.683%
2025-11-03	17.4500	17.4800	16.8000	17.4800	-2.889%	7	484	+5.549%
2025-10-30	17.8300	18.0000	17.8300	18.0000	-4.610%	3	484	+2.500%
2025-10-28	18.6700	20.0000	18.6700	18.8700	+4.950%	11	485	-2.226%
2025-10-27	18.4000	18.4000	17.9800	17.9800	-1.479%	6	473	+2.614%
2025-10-23	18.2500	18.2500	18.2500	18.2500	+12.654%	172	473	+1.096%
2025-10-21	15.0000	16.2000	15.0000	16.2000	+63.142%	4	301	+13.889%
2025-10-20	10.0000	10.0000	9.9300	9.9300	+16.824%	2	301	+85.801%
2025-10-17	8.6400	8.6400	8.5000	8.5000	+6.250%	250	300	+117.059%
2025-10-15	8.0000	8.0000	8.0000	8.0000	-10.112%	1	50	+130.625%
2025-10-14	8.9000	8.9000	8.9000	8.9000	-32.061%	1	50	+107.303%
2025-10-08	13.1300	13.1300	13.1000	13.1000	-3.321%	2	49	+40.840%
2025-10-07	13.5500	13.5500	13.5500	13.5500	+11.707%	1	49	+36.162%
2025-10-02	11.9800	12.1300	11.9800	12.1300	+35.531%	2	49	+52.102%
2025-09-25	9.3000	9.4600	8.9500	8.9500	+0.562%	31	49	+106.145%
2025-09-23	8.9000	8.9000	8.9000	8.9000	+10.012%	2	26	+107.303%
2025-09-22	8.0900	8.0900	8.0900	8.0900	-6.904%	2	26	+128.059%
2025-09-17	8.4500	8.6900	8.4500	8.6900	+14.042%	2	26	+112.313%
2025-09-12	7.5600	7.6200	7.5600	7.6200	+18.507%	9	26	+142.126%
2025-09-10	6.4300	6.4300	6.4300	6.4300	-23.634%	3	22	+186.936%
2025-08-29	8.3800	8.4200	8.3800	8.4200	+5.250%	2	20	+119.121%
2025-08-26	8.0000	8.0000	8.0000	8.0000	+7.962%	2	20	+130.625%
2025-08-14	7.4000	7.4100	7.4000	7.4100	-0.936%	2	18	+148.988%
2025-08-11	7.3800	7.4800	7.3800	7.4800	-9.553%	2	17	+146.658%
2025-08-08	8.0700	8.2700	8.0700	8.2700	-2.130%	2	17	+123.096%
2025-08-06	8.4500	8.4500	8.4500	8.4500	-3.649%	2	16	+118.343%
2025-08-04	8.7700	8.7700	8.7700	8.7700	+2.214%	2	14	+110.376%
2025-07-31	8.6000	8.6000	8.5800	8.5800	-3.596%	2	12	+115.035%
2025-07-30	8.7100	8.9000	8.7100	8.9000	+9.606%	3	11	+107.303%
2025-07-28	8.0500	8.1200	8.0500	8.1200	-2.754%	2	10	+127.217%
2025-07-24	9.0000	9.0000	8.3500	8.3500	+1.212%	3	10	+120.958%
2025-07-23	6.3200	8.2500	6.3200	8.2500	+25.954%	4	10	+123.636%
2025-07-16	6.5500	6.5500	6.5500	6.5500	+1.708%	1	8	+181.679%
2025-07-15	6.3200	6.4400	6.3200	6.4400	+1.899%	2	7	+186.491%
2025-07-14	6.3300	6.3300	6.3200	6.3200	+18.131%	2	7	+191.930%
2025-07-10	5.2600	5.3500	5.2600	5.3500	-9.781%	2	7	+244.860%
2025-07-07	5.7300	5.9300	5.7300	5.9300	+17.426%	2	7	+211.130%
2025-06-27	5.0500	5.0500	5.0500	5.0500	+3.696%	6	7	+265.347%
2025-06-26	4.8700	4.8700	4.8700	4.8700	+1.458%	6	7	+278.850%
2025-06-24	4.6500	4.8000	4.6500	4.8000	-36.000%	2	1	+284.375%
2025-06-17	7.5000	7.5000	7.5000	7.5000	+96.850%	1	1	+146.000%
2025-06-04	3.6600	3.8100	3.6600	3.8100	0.000%	2	0	+384.252%

.dark-mode .yQKSs3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQKSs3{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918C180RTX Sep 18 2026 180.00 Call (RTX260918C00180000)option OPRA

RTX20260918C180
RTX Sep 18 2026 180.00 Call (RTX260918C00180000)
option OPRA