Dark

RTX20260918C190
RTX Sep 18 2026 190.00 Call (RTX260918C00190000)
option OPRA

EOD

Jul 16, 2026

11.30-13.740%(-1.80)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.8800	13.3000	11.0000	11.3000	-13.740%	46	3,004	0.000%
2026-07-15	12.0000	13.1000	11.4600	13.1000	+8.714%	101	3,023	-13.740%
2026-07-14	14.0200	14.0200	12.0500	12.0500	-13.929%	4	3,036	-6.224%
2026-07-13	13.5500	14.0000	13.1000	14.0000	+7.444%	10	3,036	-19.286%
2026-07-10	12.0000	13.0300	11.5000	13.0300	-0.686%	22	3,038	-13.277%
2026-07-09	13.0000	13.4000	12.7500	13.1200	-1.353%	22	3,039	-13.872%
2026-07-08	15.8000	16.5500	13.3000	13.3000	-23.077%	98	3,044	-15.038%
2026-07-07	17.9000	17.9000	15.8500	17.2900	-4.475%	703	3,084	-34.644%
2026-07-06	16.5000	18.1000	15.5300	18.1000	+13.551%	84	3,696	-37.569%
2026-07-02	13.6000	16.3000	13.2000	15.9400	+43.733%	300	3,889	-29.109%
2026-07-01	10.8100	11.0900	10.3500	11.0900	+7.670%	114	3,889	+1.894%
2026-06-30	9.8500	10.3500	9.3500	10.3000	+6.405%	153	3,855	+9.709%
2026-06-29	10.3500	10.5000	9.6400	9.6800	-5.561%	341	3,768	+16.736%
2026-06-26	10.3200	11.0900	10.1800	10.2500	+12.022%	48	3,909	+10.244%
2026-06-25	9.4500	10.9000	9.1500	9.1500	-5.083%	77	3,888	+23.497%
2026-06-24	10.5000	10.5000	8.7000	9.6400	+1.474%	64	3,854	+17.220%
2026-06-23	7.9500	9.5000	7.6500	9.5000	+26.667%	273	3,821	+18.947%
2026-06-22	8.7000	9.7000	7.2400	7.5000	-21.712%	141	3,873	+50.667%
2026-06-18	13.4000	13.4000	8.8000	9.5800	-26.702%	305	2,800	+17.954%
2026-06-17	11.3000	13.4500	10.6800	13.0700	+43.943%	1,333	2,800	-13.542%
2026-06-16	7.8500	9.2500	7.2000	9.0800	+3.771%	178	2,800	+24.449%
2026-06-15	8.2500	8.9500	8.2000	8.7500	-2.778%	97	2,711	+29.143%
2026-06-12	9.5000	9.5000	8.1500	9.0000	-3.226%	181	2,711	+25.556%
2026-06-11	7.4000	9.3000	7.4000	9.3000	+41.985%	114	2,711	+21.505%
2026-06-10	7.6000	8.1500	6.5500	6.5500	-22.941%	110	2,765	+72.519%
2026-06-09	8.0500	8.9500	7.7000	8.5000	+14.094%	2,550	2,751	+32.941%
2026-06-08	8.1500	8.4600	7.0000	7.4500	-11.310%	52	4,935	+51.678%
2026-06-05	7.6900	8.9500	7.5000	8.4000	+12.000%	167	4,945	+34.524%
2026-06-04	7.3000	8.1000	7.1500	7.5000	+27.119%	573	4,919	+50.667%
2026-06-03	5.6000	6.4500	5.6000	5.9000	-1.667%	6	5,398	+91.525%
2026-06-02	5.8800	6.3500	5.5000	6.0000	-4.000%	17	5,397	+88.333%
2026-06-01	6.9500	6.9500	5.9500	6.2500	-19.355%	106	5,421	+80.800%
2026-05-29	6.9500	7.8000	6.4500	7.7500	0.000%	57	5,462	+45.806%
2026-05-28	8.5000	8.7500	7.5500	7.7500	+11.511%	1,079	5,465	+45.806%
2026-05-27	6.7000	7.1500	6.7000	6.9500	-10.897%	12	6,395	+62.590%
2026-05-26	6.6000	7.8000	6.6000	7.8000	+11.429%	53	6,393	+44.872%
2026-05-22	6.6000	7.0000	6.5000	7.0000	+5.105%	36	6,400	+61.429%
2026-05-21	6.2700	6.6600	6.2000	6.6600	+5.714%	12	6,403	+69.670%
2026-05-20	6.8100	6.8100	6.1200	6.3000	-10.638%	31	6,403	+79.365%
2026-05-19	6.7000	7.0500	6.7000	7.0500	+5.224%	5	6,396	+60.284%
2026-05-18	6.0300	6.7000	5.9500	6.7000	+35.354%	1,039	6,396	+68.657%
2026-05-15	6.8000	6.8000	4.9000	4.9500	-27.419%	58	6,396	+128.283%
2026-05-14	8.0800	8.2000	6.8200	6.8200	-17.333%	12	7,164	+65.689%
2026-05-13	7.3000	8.6100	7.1800	8.2500	-6.780%	10	7,169	+36.970%
2026-05-12	8.0300	8.8500	7.4500	8.8500	+1.607%	35	7,169	+27.684%
2026-05-11	7.4500	8.7800	7.4200	8.7100	+20.138%	183	7,169	+29.736%
2026-05-08	7.3100	7.4000	7.2000	7.2500	-2.027%	5,011	7,028	+55.862%
2026-05-07	7.7400	7.7400	6.7500	7.4000	-5.612%	48	2,146	+52.703%
2026-05-06	6.6000	8.0000	6.6000	7.8400	+28.525%	58	2,141	+44.133%
2026-05-05	5.9000	6.4700	5.8600	6.1000	-7.716%	44	2,152	+85.246%
2026-05-04	7.2500	7.3500	6.3500	6.6100	-5.571%	41	2,136	+70.953%
2026-05-01	7.6500	7.6500	6.4600	7.0000	-9.091%	84	2,112	+61.429%
2026-04-30	7.4500	7.7000	7.3000	7.7000	+7.692%	113	2,112	+46.753%
2026-04-29	7.2000	7.2000	6.3500	7.1500	-7.742%	19	2,084	+58.042%
2026-04-28	7.9000	7.9000	6.5000	7.7500	+14.138%	45	2,068	+45.806%
2026-04-27	7.4000	8.2800	6.7900	6.7900	-10.066%	439	2,056	+66.421%
2026-04-24	7.9000	7.9000	6.4500	7.5500	-17.845%	190	1,750	+49.669%
2026-04-23	10.0500	10.4000	8.6000	9.1900	-0.109%	1,531	1,272	+22.960%
2026-04-22	13.4500	13.4500	9.2000	9.2000	-30.566%	268	523	+22.826%
2026-04-21	17.1700	17.6000	13.2500	13.2500	-30.446%	44	425	-14.717%
2026-04-20	19.1500	19.1500	18.7000	19.0500	+1.061%	7	425	-40.682%
2026-04-16	19.4000	19.4000	18.8000	18.8500	-11.544%	133	418	-40.053%
2026-04-15	21.4000	21.4000	21.3100	21.3100	-17.049%	2	338	-46.973%
2026-04-08	23.7000	25.6900	23.7000	25.6900	+23.450%	4	338	-56.014%
2026-04-01	20.8000	20.8100	20.8000	20.8100	+27.669%	2	337	-45.699%
2026-03-30	18.0900	18.0900	16.3000	16.3000	-13.984%	18	337	-30.675%
2026-03-27	18.8600	18.9500	18.8600	18.9500	-11.860%	15	337	-40.369%
2026-03-25	21.5000	21.5000	21.5000	21.5000	+0.514%	2	337	-47.442%
2026-03-24	21.0500	21.4500	21.0500	21.3900	-9.747%	76	337	-47.172%
2026-03-23	23.7000	23.7000	23.7000	23.7000	-2.349%	1	268	-52.321%
2026-03-20	24.2700	24.2700	24.2700	24.2700	+1.761%	4	268	-53.440%
2026-03-19	23.8500	23.8500	23.8500	23.8500	-13.051%	1	268	-52.621%
2026-03-17	27.4300	27.4300	27.4300	27.4300	-13.003%	1	268	-58.804%
2026-03-16	30.0500	31.5500	30.0500	31.5300	+7.906%	14	267	-64.161%
2026-03-13	29.2200	29.2200	29.2200	29.2200	+3.986%	1	267	-61.328%
2026-03-12	28.1000	28.1000	28.1000	28.1000	-12.188%	1	267	-59.786%
2026-03-04	32.0500	32.0500	32.0000	32.0000	-7.701%	2	281	-64.688%
2026-03-03	34.6700	34.6700	34.6700	34.6700	+0.932%	14	281	-67.407%
2026-03-02	32.8900	35.0000	32.8900	34.3500	+44.025%	11	267	-67.103%
2026-02-26	23.8500	23.8500	23.8500	23.8500	+10.060%	2	267	-52.621%
2026-02-25	21.6700	21.6700	21.6700	21.6700	-11.911%	5	269	-47.854%
2026-02-24	23.8900	24.6000	23.8900	24.6000	-14.405%	4	269	-54.065%
2026-02-19	28.7400	28.7400	28.7400	28.7400	+5.198%	8	269	-60.682%
2026-02-17	27.8500	28.0200	27.3200	27.3200	+7.263%	27	269	-58.638%
2026-02-12	25.4700	25.4700	25.4700	25.4700	+11.466%	1	269	-55.634%
2026-02-11	22.8500	22.8500	22.8500	22.8500	-4.633%	1	269	-50.547%
2026-02-09	23.9600	23.9600	23.9600	23.9600	-4.006%	1	269	-52.838%
2026-02-06	24.9600	24.9600	24.9600	24.9600	+0.241%	1	269	-54.728%
2026-02-04	24.0000	24.9000	24.0000	24.9000	-10.944%	2	269	-54.618%
2026-02-03	27.9600	27.9600	27.9600	27.9600	+7.746%	1	269	-59.585%
2026-02-02	24.1500	26.0100	24.1500	25.9500	+8.125%	27	269	-56.455%
2026-01-30	24.0000	24.0000	24.0000	24.0000	0.000%	1	269	-52.917%
2026-01-28	24.0000	24.0000	24.0000	24.0000	+4.348%	1	269	-52.917%
2026-01-27	23.0000	23.0000	23.0000	23.0000	+9.524%	1	269	-50.870%
2026-01-26	20.6500	21.0000	20.6500	21.0000	-9.209%	2	269	-46.190%
2026-01-21	23.1300	23.1300	23.1300	23.1300	-2.856%	1	268	-51.146%
2026-01-20	23.8100	23.8100	23.8100	23.8100	-6.847%	3	268	-52.541%
2026-01-16	25.7200	25.7200	25.5600	25.5600	+6.500%	27	293	-55.790%
2026-01-15	24.0000	24.0000	24.0000	24.0000	+10.092%	2	293	-52.917%
2026-01-13	21.8000	21.8000	21.8000	21.8000	+10.380%	4	293	-48.165%
2026-01-12	20.2500	20.2500	19.7500	19.7500	+14.360%	6	292	-42.785%
2026-01-09	15.9000	17.2700	15.9000	17.2700	+5.498%	11	292	-34.569%
2026-01-08	21.6900	21.6900	16.3700	16.3700	-11.752%	4	299	-30.971%
2026-01-07	18.8000	18.8000	18.5300	18.5500	+5.278%	8	298	-39.084%
2026-01-06	17.3000	17.6200	17.3000	17.6200	+7.702%	8	299	-35.868%
2026-01-05	17.1500	17.7500	16.3600	16.3600	+4.939%	17	298	-30.929%
2026-01-02	15.5900	15.5900	15.5900	15.5900	+2.566%	3	298	-27.518%
2025-12-26	15.2000	15.5000	15.2000	15.2000	-2.627%	12	295	-25.658%
2025-12-23	16.0500	16.0500	15.6100	15.6100	+17.900%	4	295	-27.611%
2025-12-18	13.2400	13.2400	13.2400	13.2400	+50.455%	11	293	-14.653%
2025-12-04	8.8000	8.8000	8.8000	8.8000	+8.776%	2	282	+28.409%
2025-12-02	8.0500	8.1500	8.0000	8.0900	-12.065%	59	282	+39.679%
2025-12-01	9.4000	9.4000	9.2000	9.2000	-6.599%	9	236	+22.826%
2025-11-21	9.8500	9.8500	9.8500	9.8500	-13.216%	1	234	+14.721%
2025-11-20	10.4500	11.3500	10.4500	11.3500	-5.021%	11	234	-0.441%
2025-11-17	11.9500	11.9500	11.9500	11.9500	+6.222%	1	225	-5.439%
2025-11-14	11.2500	11.2500	11.2500	11.2500	-1.316%	1	225	+0.444%
2025-11-13	11.4000	11.4000	11.4000	11.4000	-13.636%	1	225	-0.877%
2025-11-11	13.2000	13.2000	13.2000	13.2000	-1.493%	20	175	-14.394%
2025-11-03	13.4000	13.4000	13.4000	13.4000	+1.515%	30	175	-15.672%
2025-10-31	13.3400	13.5800	13.2000	13.2000	+3.937%	30	175	-14.394%
2025-10-29	12.7500	12.8500	12.4000	12.7000	-9.286%	76	151	-11.024%
2025-10-28	14.3900	14.3900	14.0000	14.0000	-3.581%	9	82	-19.286%
2025-10-24	14.5200	14.5200	14.5200	14.5200	+13.349%	4	75	-22.176%
2025-10-22	12.2000	12.8100	12.2000	12.8100	+11.488%	49	75	-11.788%
2025-10-21	11.4900	11.4900	11.4900	11.4900	+59.583%	2	54	-1.654%
2025-10-20	7.2000	7.2000	7.2000	7.2000	+23.499%	7	52	+56.944%
2025-10-17	5.8100	5.8300	5.8100	5.8300	+26.464%	13	51	+93.825%
2025-10-16	4.6100	4.6100	4.6100	4.6100	-25.041%	1	40	+145.119%
2025-10-14	6.1500	6.1500	6.1500	6.1500	-38.500%	1	40	+83.740%
2025-10-07	9.9500	10.0000	9.8500	10.0000	+3.627%	7	37	+13.000%
2025-10-06	9.6500	9.6500	9.6500	9.6500	+4.324%	6	37	+17.098%
2025-10-01	9.2500	9.2500	9.2500	9.2500	+28.116%	1	31	+22.162%
2025-09-29	9.0000	9.0000	7.2200	7.2200	-1.096%	4	31	+56.510%
2025-09-26	7.0500	7.3000	7.0500	7.3000	+6.881%	18	33	+54.795%
2025-09-24	6.8000	6.8300	6.8000	6.8300	+16.354%	3	16	+65.447%
2025-09-23	5.8700	5.8700	5.8700	5.8700	+2.087%	4	13	+92.504%
2025-09-17	5.7500	5.7500	5.7500	5.7500	+8.491%	2	10	+96.522%
2025-08-25	5.3000	5.3000	5.3000	5.3000	+9.504%	2	8	+113.208%
2025-08-20	4.7300	4.8400	4.7300	4.8400	-1.224%	2	7	+133.471%
2025-08-18	4.9000	4.9000	4.9000	4.9000	-5.769%	1	6	+130.612%
2025-08-11	5.2000	5.2000	5.2000	5.2000	+6.122%	2	6	+117.308%
2025-08-07	4.7900	4.9000	4.7900	4.9000	-21.348%	2	6	+130.612%
2025-07-30	6.0700	6.2300	6.0700	6.2300	+3.833%	2	5	+81.380%
2025-07-24	6.0000	6.0000	6.0000	6.0000	+46.341%	1	4	+88.333%
2025-07-07	3.9300	4.1000	3.9300	4.1000	+4.061%	2	4	+175.610%
2025-06-30	3.7000	3.9400	3.7000	3.9400	+12.251%	3	4	+186.802%
2025-06-26	3.3600	3.5100	3.3600	3.5100	-25.319%	2	3	+221.937%
2025-06-23	4.7000	4.7000	4.7000	4.7000	-13.761%	1	3	+140.426%
2025-06-18	5.4500	5.4500	5.4500	5.4500	+3.612%	1	1	+107.339%
2025-06-17	5.0700	5.2600	5.0700	5.2600	+9.583%	2	1	+114.829%
2025-06-16	4.5100	4.8000	4.5100	4.8000	0.000%	2	0	+135.417%

.dark-mode .rVWcls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVWcls{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918C190RTX Sep 18 2026 190.00 Call (RTX260918C00190000)option OPRA

RTX20260918C190
RTX Sep 18 2026 190.00 Call (RTX260918C00190000)
option OPRA