Dark

RTX20260918C185
RTX Sep 18 2026 185.00 Call (RTX260918C00185000)
option OPRA

EOD

Jul 16, 2026

15.05-1.311%(-0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	16.7500	16.7500	15.0500	15.0500	-1.311%	12	364	0.000%
2026-07-15	15.2500	15.2500	15.2500	15.2500	-6.442%	10	373	-1.311%
2026-07-13	16.8000	16.8000	16.3000	16.3000	+5.844%	13	383	-7.669%
2026-07-10	15.0000	15.4000	15.0000	15.4000	-4.644%	2	393	-2.273%
2026-07-09	16.3700	16.3700	16.1500	16.1500	-5.000%	4	393	-6.811%
2026-07-08	20.0000	20.0000	17.0000	17.0000	-18.660%	28	393	-11.471%
2026-07-07	21.1900	21.2300	20.8200	20.9000	-0.476%	6	403	-27.990%
2026-07-06	20.1600	21.0000	20.1600	21.0000	+11.762%	4	406	-28.333%
2026-07-02	17.3000	18.7900	17.3000	18.7900	+40.119%	15	410	-19.904%
2026-07-01	13.4100	13.4100	13.4100	13.4100	+3.632%	10	410	+12.230%
2026-06-30	12.7500	13.2000	12.7500	12.9400	-0.462%	5	410	+16.306%
2026-06-29	13.1500	13.1500	13.0000	13.0000	-3.775%	7	410	+15.769%
2026-06-26	12.8000	13.9500	12.8000	13.5100	+9.128%	31	410	+11.399%
2026-06-25	13.7500	13.7500	12.3800	12.3800	+9.558%	6	404	+21.567%
2026-06-24	11.5000	11.7000	11.3000	11.3000	-0.964%	5	405	+33.186%
2026-06-23	10.7200	11.4100	10.7200	11.4100	+20.741%	58	408	+31.902%
2026-06-22	10.0500	10.1100	9.4500	9.4500	-19.506%	10	367	+59.259%
2026-06-18	15.5300	15.5300	11.2200	11.7400	-25.223%	45	366	+28.194%
2026-06-17	12.5000	15.7000	12.5000	15.7000	+37.719%	10	366	-4.140%
2026-06-16	9.8000	11.5300	9.8000	11.4000	+4.587%	6	366	+32.018%
2026-06-15	11.0500	11.4000	10.9000	10.9000	-4.386%	17	370	+38.073%
2026-06-12	10.8900	11.6000	10.3500	11.4000	-1.724%	17	370	+32.018%
2026-06-11	10.3500	11.6300	10.3500	11.6000	+21.466%	45	370	+29.741%
2026-06-10	9.4500	9.5500	9.4500	9.5500	-12.063%	2	332	+57.592%
2026-06-09	10.3000	10.8600	10.3000	10.8600	+16.150%	3	330	+38.582%
2026-06-08	9.8000	9.8000	9.1500	9.3500	-13.426%	17	330	+60.963%
2026-06-05	10.4000	10.9500	10.0900	10.8000	+18.033%	23	314	+39.352%
2026-06-04	8.1500	9.1500	8.1500	9.1500	+21.192%	3	321	+64.481%
2026-06-03	7.4000	8.1300	7.4000	7.5500	-1.307%	37	322	+99.338%
2026-06-02	7.5600	7.8000	7.5000	7.6500	-6.135%	17	294	+96.732%
2026-06-01	8.0500	8.5000	8.0500	8.1500	-15.979%	20	292	+84.663%
2026-05-29	8.6000	9.7000	8.4500	9.7000	-0.513%	27	283	+55.155%
2026-05-28	9.5000	10.5500	9.5000	9.7500	+10.169%	47	268	+54.359%
2026-05-27	9.1300	9.1300	8.8500	8.8500	-8.290%	2	244	+70.056%
2026-05-26	8.8000	9.6500	8.8000	9.6500	+7.821%	2	243	+55.959%
2026-05-22	8.3500	8.9500	8.3500	8.9500	+4.678%	2	243	+68.156%
2026-05-21	8.0000	8.5500	7.9000	8.5500	+9.615%	27	244	+76.023%
2026-05-20	7.8000	7.8000	7.8000	7.8000	-5.911%	2	244	+92.949%
2026-05-19	8.4500	8.9000	8.2900	8.2900	+1.098%	5	251	+81.544%
2026-05-18	7.0000	8.2000	7.0000	8.2000	+25.191%	39	251	+83.537%
2026-05-15	7.7200	7.7200	6.3500	6.5500	-26.816%	19	251	+129.771%
2026-05-14	9.3000	9.3000	8.9500	8.9500	-12.255%	2	227	+68.156%
2026-05-13	10.4000	10.4000	10.2000	10.2000	+4.615%	4	224	+47.549%
2026-05-12	9.6500	10.1000	9.6500	9.7500	-6.250%	5	224	+54.359%
2026-05-11	10.0000	10.4000	10.0000	10.4000	+20.231%	3	224	+44.712%
2026-05-08	8.6500	8.6500	8.6500	8.6500	-13.500%	1	223	+73.988%
2026-05-06	9.1000	10.0000	9.1000	10.0000	+33.690%	4	224	+50.500%
2026-05-05	8.0000	8.0000	7.4800	7.4800	-6.500%	4	221	+101.203%
2026-05-04	8.7000	8.7000	8.0000	8.0000	-8.046%	3	217	+88.125%
2026-05-01	8.7000	8.7000	8.7000	8.7000	-9.186%	1	213	+72.989%
2026-04-30	9.3500	9.5800	9.1200	9.5800	+14.868%	18	213	+57.098%
2026-04-29	8.3400	8.3400	8.3400	8.3400	-11.932%	2	195	+80.456%
2026-04-28	8.1500	9.4700	8.1500	9.4700	+2.935%	3	195	+58.923%
2026-04-27	10.0000	10.0000	9.2000	9.2000	+7.602%	8	192	+63.587%
2026-04-24	9.7800	9.7800	8.5000	8.5500	-24.336%	21	190	+76.023%
2026-04-23	12.0000	12.3500	10.6000	11.3000	-5.042%	13	186	+33.186%
2026-04-22	13.7200	13.7300	11.6500	11.9000	-30.000%	56	180	+26.471%
2026-04-21	16.5100	17.0000	16.5100	17.0000	-32.727%	2	123	-11.471%
2026-04-15	25.2700	25.2700	25.2700	25.2700	-13.872%	1	123	-40.443%
2026-04-09	29.3400	29.3400	29.3400	29.3400	+6.691%	2	122	-48.705%
2026-03-19	28.0500	28.0500	27.5000	27.5000	-15.385%	20	120	-45.273%
2026-03-18	32.5000	32.5000	32.5000	32.5000	+7.014%	1	112	-53.692%
2026-03-17	30.3700	30.3700	30.3700	30.3700	-7.970%	1	111	-50.445%
2026-03-16	33.0000	33.0000	33.0000	33.0000	-1.493%	1	111	-54.394%
2026-03-10	33.5000	33.5000	33.5000	33.5000	+9.513%	4	112	-55.075%
2026-03-05	30.5900	30.5900	30.5900	30.5900	-10.556%	1	113	-50.801%
2026-03-03	35.0000	35.0000	34.2000	34.2000	-5.263%	6	114	-55.994%
2026-03-02	36.9000	36.9000	36.1000	36.1000	+11.077%	2	113	-58.310%
2026-02-23	32.5000	32.5000	32.5000	32.5000	-2.079%	1	113	-53.692%
2026-02-20	33.1900	33.1900	33.1900	33.1900	+7.760%	1	112	-54.655%
2026-02-17	30.8000	30.8000	30.8000	30.8000	+3.564%	2	112	-51.136%
2026-02-13	29.7400	29.7400	29.7400	29.7400	+18.628%	1	112	-49.395%
2026-02-11	25.0700	25.0700	25.0700	25.0700	-6.280%	6	112	-39.968%
2026-02-09	26.7500	26.7500	26.7500	26.7500	-5.477%	1	112	-43.738%
2026-02-06	28.3000	28.3000	28.3000	28.3000	+9.946%	2	112	-46.820%
2026-02-05	25.7400	25.7400	25.7400	25.7400	-11.303%	1	112	-41.531%
2026-02-02	27.9700	29.0200	27.9700	29.0200	-4.224%	3	112	-48.139%
2026-01-29	30.3000	30.3000	30.3000	30.3000	+21.932%	2	113	-50.330%
2026-01-26	24.7100	24.8500	24.7100	24.8500	-9.636%	3	111	-39.437%
2026-01-15	27.5000	27.5000	27.5000	27.5000	+8.696%	1	112	-45.273%
2026-01-13	25.3000	25.3000	25.3000	25.3000	+7.203%	2	112	-40.514%
2026-01-12	23.6000	23.6000	23.6000	23.6000	+16.371%	1	112	-36.229%
2026-01-09	20.2800	20.2800	20.2800	20.2800	-4.565%	1	112	-25.789%
2026-01-07	22.0000	22.0100	21.1500	21.2500	+7.107%	54	112	-29.176%
2026-01-05	19.1200	19.8400	19.1200	19.8400	+14.352%	6	144	-24.143%
2025-12-29	17.7800	17.7800	17.3500	17.3500	-3.718%	2	144	-13.256%
2025-12-26	18.0200	18.0200	18.0200	18.0200	-0.442%	1	146	-16.482%
2025-12-23	18.1000	18.5300	18.0900	18.1000	+17.532%	4	145	-16.851%
2025-12-18	15.4000	15.4000	15.4000	15.4000	+10.000%	1	145	-2.273%
2025-12-17	14.0000	14.0000	14.0000	14.0000	+13.821%	1	145	+7.500%
2025-12-09	12.3000	12.3000	12.3000	12.3000	+27.461%	1	146	+22.358%
2025-12-08	9.6500	9.6500	9.6500	9.6500	-3.980%	5	146	+55.959%
2025-12-05	10.6500	10.6500	10.0500	10.0500	-7.798%	2	146	+49.751%
2025-12-04	10.9000	10.9000	10.9000	10.9000	+3.810%	1	146	+38.073%
2025-12-01	10.9500	10.9500	10.5000	10.5000	-13.580%	10	145	+43.333%
2025-11-24	12.1500	12.1500	12.1500	12.1500	-8.647%	1	154	+23.868%
2025-11-20	14.4000	14.4000	13.0500	13.3000	-6.667%	11	154	+13.158%
2025-11-17	14.2500	14.2500	14.2500	14.2500	+4.779%	20	152	+5.614%
2025-11-14	13.5000	13.6000	13.5000	13.6000	-9.934%	9	132	+10.662%
2025-11-13	15.1000	15.1000	15.1000	15.1000	-0.264%	1	128	-0.331%
2025-11-10	15.1000	15.1400	15.1000	15.1400	-7.401%	14	127	-0.594%
2025-10-31	15.5500	16.3500	15.2500	16.3500	+5.077%	3	123	-7.951%
2025-10-29	15.5600	15.5600	15.5600	15.5600	-9.112%	1	123	-3.278%
2025-10-28	17.1200	17.1200	17.1200	17.1200	+3.444%	10	122	-12.091%
2025-10-24	16.5500	16.5500	16.5500	16.5500	+1.534%	4	122	-9.063%
2025-10-23	16.2500	16.7200	16.2500	16.3000	+26.848%	54	122	-7.669%
2025-10-21	14.4600	14.4600	12.8500	12.8500	+13.017%	13	78	+17.121%
2025-10-06	11.1300	11.3700	11.1300	11.3700	+5.866%	3	72	+32.366%
2025-10-03	10.7400	10.7400	10.7400	10.7400	+4.272%	1	72	+40.130%
2025-09-30	10.3000	10.3000	10.3000	10.3000	+36.424%	1	72	+46.117%
2025-09-25	7.8000	7.8900	7.5500	7.5500	-10.226%	86	72	+99.338%
2025-09-24	8.4100	8.4100	8.4100	8.4100	+23.676%	2	16	+78.954%
2025-09-22	6.8000	6.8000	6.8000	6.8000	+20.354%	1	16	+121.324%
2025-09-10	5.6500	5.6500	5.6500	5.6500	-5.833%	1	17	+166.372%
2025-09-08	6.0000	6.0000	6.0000	6.0000	-12.917%	1	16	+150.833%
2025-09-02	6.7200	6.8900	6.7200	6.8900	+0.291%	2	15	+118.433%
2025-08-26	6.8700	6.8700	6.8700	6.8700	+14.500%	1	14	+119.068%
2025-08-19	6.0000	6.0000	6.0000	6.0000	-2.597%	1	14	+150.833%
2025-08-18	6.1300	6.1600	6.1300	6.1600	-11.874%	2	13	+144.318%
2025-08-06	6.8500	6.9900	6.8500	6.9900	-9.221%	2	13	+115.308%
2025-08-04	7.6900	7.7000	7.6900	7.7000	+10.000%	2	13	+95.455%
2025-07-29	6.9300	7.0000	6.9300	7.0000	+3.397%	2	13	+115.000%
2025-07-25	6.7700	6.7700	6.7700	6.7700	-6.362%	2	14	+122.304%
2025-07-24	7.1800	7.2300	7.1800	7.2300	+35.140%	2	14	+108.160%
2025-07-15	5.2900	5.4400	5.2900	5.3500	+1.711%	3	13	+181.308%
2025-07-14	5.2100	5.2600	5.2100	5.2600	+11.915%	2	12	+186.122%
2025-06-30	4.5900	4.7000	4.5900	4.7000	-16.814%	2	12	+220.213%
2025-06-23	5.6500	5.6500	5.6500	5.6500	-11.719%	6	12	+166.372%
2025-06-18	6.4000	6.4000	6.4000	6.4000	+4.405%	4	3	+135.156%
2025-06-17	5.9300	6.1300	5.9300	6.1300	+12.477%	2	3	+145.514%
2025-06-16	5.4500	5.4500	5.4500	5.4500	0.000%	2	2	+176.147%

.dark-mode .qWtDfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWtDfR{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918C185RTX Sep 18 2026 185.00 Call (RTX260918C00185000)option OPRA

RTX20260918C185
RTX Sep 18 2026 185.00 Call (RTX260918C00185000)
option OPRA