Dark

RTX20260918C200
RTX Sep 18 2026 200.00 Call (RTX260918C00200000)
option OPRA

EOD

Jul 16, 2026

6.71-12.857%(-0.99)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.3500	7.3500	6.4800	6.7100	-12.857%	47	1,818	0.000%
2026-07-15	7.2500	7.7400	6.8000	7.7000	+5.335%	74	1,827	-12.857%
2026-07-14	8.3500	9.2200	7.3100	7.3100	-12.976%	339	1,768	-8.208%
2026-07-13	8.4800	8.6200	7.9500	8.4000	+3.067%	17	1,658	-20.119%
2026-07-10	7.1700	8.2300	6.6500	8.1500	+4.087%	63	1,664	-17.669%
2026-07-09	7.5000	8.4000	7.5000	7.8300	-7.337%	40	1,640	-14.304%
2026-07-08	10.3000	10.3000	8.3500	8.4500	-22.477%	53	1,634	-20.592%
2026-07-07	11.8000	11.8000	10.8500	10.9000	-7.627%	52	1,631	-38.440%
2026-07-06	10.6600	12.0000	9.9500	11.8000	+15.573%	42	1,639	-43.136%
2026-07-02	8.0000	10.2400	8.0000	10.2100	+59.034%	238	1,786	-34.280%
2026-07-01	6.2300	6.7900	6.0500	6.4200	+5.246%	142	1,786	+4.517%
2026-06-30	5.9000	6.2100	5.5800	6.1000	+8.929%	180	1,784	+10.000%
2026-06-29	6.0000	6.0000	5.6000	5.6000	-1.754%	108	1,785	+19.821%
2026-06-26	6.0000	6.5800	5.7000	5.7000	+11.765%	18	1,772	+17.719%
2026-06-25	5.8000	6.8500	5.1000	5.1000	-12.069%	41	1,762	+31.569%
2026-06-24	5.5000	6.0000	5.2000	5.8000	+8.411%	76	1,758	+15.690%
2026-06-23	4.1500	5.3500	4.1500	5.3500	+18.625%	155	1,752	+25.421%
2026-06-22	4.9100	4.9100	4.4000	4.5100	-21.837%	120	1,687	+48.780%
2026-06-18	8.3800	8.3800	5.3200	5.7700	-26.026%	68	1,750	+16.291%
2026-06-17	6.2100	8.5000	5.8400	7.8000	+38.053%	178	1,750	-13.974%
2026-06-16	4.5000	5.7000	4.3800	5.6500	+18.947%	32	1,750	+18.761%
2026-06-15	4.9600	5.4500	4.7500	4.7500	-8.654%	34	1,739	+41.263%
2026-06-12	5.0000	5.4500	5.0000	5.2000	-9.879%	10	1,739	+29.038%
2026-06-11	4.6400	5.7700	4.6400	5.7700	+44.250%	74	1,739	+16.291%
2026-06-10	5.0000	5.1500	3.9000	4.0000	-23.810%	96	1,755	+67.750%
2026-06-09	4.7500	5.5700	4.6000	5.2500	+14.130%	216	1,738	+27.810%
2026-06-08	5.5000	5.5000	4.1500	4.6000	-13.208%	118	1,610	+45.870%
2026-06-05	4.6000	5.4900	4.6000	5.3000	+20.455%	161	1,647	+26.604%
2026-06-04	4.2000	5.0000	4.2000	4.4000	+31.343%	35	1,518	+52.500%
2026-06-03	3.8800	4.0000	3.3500	3.3500	-6.162%	26	1,519	+100.299%
2026-06-02	3.5000	3.5700	3.5000	3.5700	-4.545%	9	1,496	+87.955%
2026-06-01	4.0300	4.1500	3.7400	3.7400	-21.263%	51	1,500	+79.412%
2026-05-29	4.1000	4.8000	4.0500	4.7500	+2.592%	35	1,497	+41.263%
2026-05-28	5.0000	5.5400	4.6300	4.6300	+5.950%	50	1,511	+44.924%
2026-05-27	5.0000	5.0000	4.1000	4.3700	-6.022%	16	1,498	+53.547%
2026-05-26	4.1000	4.7500	4.1000	4.6500	+12.048%	51	1,485	+44.301%
2026-05-22	4.1500	4.1500	4.1500	4.1500	+5.063%	16	1,456	+61.687%
2026-05-21	3.7000	4.2400	3.7000	3.9500	+1.282%	110	1,456	+69.873%
2026-05-20	3.5000	3.9500	3.5000	3.9000	-4.878%	129	1,456	+72.051%
2026-05-19	4.3200	4.3200	4.1000	4.1000	+1.737%	6	1,458	+63.659%
2026-05-18	3.2300	4.0300	3.2300	4.0300	+34.333%	75	1,458	+66.501%
2026-05-15	3.9000	3.9000	3.0000	3.0000	-31.818%	85	1,458	+123.667%
2026-05-14	5.0500	5.0500	4.4000	4.4000	-12.871%	38	1,374	+52.500%
2026-05-13	5.1500	5.3500	5.0500	5.0500	-5.075%	33	1,326	+32.871%
2026-05-12	5.2500	5.3400	4.8500	5.3200	-3.273%	66	1,326	+26.128%
2026-05-11	5.0000	5.5500	4.7500	5.5000	+19.048%	16	1,326	+22.000%
2026-05-08	4.6500	4.6500	4.4000	4.6200	+2.667%	7	1,299	+45.238%
2026-05-07	4.4200	4.6400	4.4000	4.5000	-8.537%	9	1,295	+49.111%
2026-05-06	4.5000	4.9200	4.3000	4.9200	+26.154%	62	1,289	+36.382%
2026-05-05	3.6500	4.2000	3.6500	3.9000	-2.500%	75	1,342	+72.051%
2026-05-04	4.4000	4.6000	3.9500	4.0000	-8.884%	821	1,296	+67.750%
2026-05-01	4.5500	4.5500	4.1000	4.3900	-12.200%	83	624	+52.847%
2026-04-30	4.8600	5.0000	4.7000	5.0000	+11.111%	42	624	+34.200%
2026-04-29	4.7500	4.7500	4.0400	4.5000	-2.174%	211	621	+49.111%
2026-04-28	4.9200	4.9200	4.1500	4.6000	+5.747%	28	459	+45.870%
2026-04-27	4.5500	5.4000	4.3500	4.3500	-8.421%	45	455	+54.253%
2026-04-24	5.0500	5.0500	4.2300	4.7500	-20.436%	115	431	+41.263%
2026-04-23	6.1000	6.7000	5.7100	5.9700	-1.809%	37	408	+12.395%
2026-04-22	8.7100	8.7100	6.0600	6.0800	-32.818%	48	392	+10.362%
2026-04-21	12.8000	12.8000	8.8000	9.0500	-33.456%	79	412	-25.856%
2026-04-20	13.5500	13.6000	13.3500	13.6000	-10.526%	6	353	-50.662%
2026-04-17	15.3500	15.3500	15.2000	15.2000	+9.039%	5	350	-55.855%
2026-04-16	15.0500	15.0500	13.3500	13.9400	-8.889%	12	352	-51.865%
2026-04-15	16.9200	16.9800	15.3000	15.3000	-15.980%	26	346	-56.144%
2026-04-14	18.2100	18.2100	18.2100	18.2100	+5.260%	1	338	-63.152%
2026-04-13	17.5400	17.5400	17.1000	17.3000	-5.722%	19	337	-61.214%
2026-04-10	16.5500	18.3500	16.5500	18.3500	-6.568%	10	348	-63.433%
2026-04-09	20.3200	20.3200	19.6400	19.6400	+2.292%	5	353	-65.835%
2026-04-08	18.0000	19.7900	18.0000	19.2000	+12.941%	25	355	-65.052%
2026-04-07	16.5000	17.0000	16.4000	17.0000	-4.117%	34	352	-60.529%
2026-04-06	17.7300	17.7300	17.7300	17.7300	+9.783%	1	351	-62.155%
2026-04-02	15.4800	17.3000	15.4800	16.1500	+0.937%	11	349	-58.452%
2026-04-01	16.2500	16.2500	15.9000	16.0000	+13.475%	13	349	-58.063%
2026-03-31	13.9500	14.1000	13.8500	14.1000	+19.289%	12	339	-52.411%
2026-03-30	13.8000	13.8500	11.8200	11.8200	-16.878%	20	328	-43.232%
2026-03-27	14.1000	14.5000	14.1000	14.2200	-3.397%	3	313	-52.813%
2026-03-26	15.3500	15.4500	14.7200	14.7200	-13.412%	11	313	-54.416%
2026-03-25	17.0000	17.4000	17.0000	17.0000	+4.294%	70	311	-60.529%
2026-03-24	15.5000	16.3000	15.5000	16.3000	-11.653%	16	251	-58.834%
2026-03-23	18.6500	18.6600	18.4500	18.4500	-2.741%	7	238	-63.631%
2026-03-20	20.2200	20.2200	18.9700	18.9700	-5.150%	6	237	-64.628%
2026-03-19	19.9800	21.0100	19.9800	20.0000	-13.006%	14	243	-66.450%
2026-03-18	22.9500	22.9900	22.9500	22.9900	+7.581%	5	237	-70.813%
2026-03-17	20.8500	21.5000	20.8500	21.3700	-17.171%	11	238	-68.601%
2026-03-16	25.8000	25.8000	25.8000	25.8000	+16.216%	1	234	-73.992%
2026-03-13	21.5000	22.2000	21.5000	22.2000	-1.639%	6	234	-69.775%
2026-03-12	22.7500	22.7500	22.2200	22.5700	-3.957%	10	234	-70.270%
2026-03-11	23.5000	23.5000	23.5000	23.5000	-4.082%	1	230	-71.447%
2026-03-10	25.6500	25.6500	24.5000	24.5000	-9.326%	16	230	-72.612%
2026-03-09	26.7500	27.0200	26.7500	27.0200	+0.074%	2	231	-75.167%
2026-03-06	23.0000	27.0000	23.0000	27.0000	+13.445%	10	230	-75.148%
2026-03-05	23.5000	24.1000	20.7000	23.8000	-7.393%	58	224	-71.807%
2026-03-04	24.7900	26.2500	23.6200	25.7000	+3.421%	7	197	-73.891%
2026-03-03	26.3800	26.3800	24.8500	24.8500	-10.483%	13	192	-72.998%
2026-03-02	26.7600	28.5500	26.5000	27.7600	+46.182%	32	183	-75.829%
2026-02-27	18.9900	18.9900	18.9900	18.9900	+2.372%	2	197	-64.666%
2026-02-26	18.0000	18.6000	18.0000	18.5500	+10.614%	23	195	-63.827%
2026-02-25	18.0000	18.0000	16.3500	16.7700	-24.118%	27	163	-59.988%
2026-02-23	22.1000	22.1000	22.1000	22.1000	-1.559%	3	163	-69.638%
2026-02-20	22.4500	22.4500	22.4500	22.4500	+2.231%	4	163	-70.111%
2026-02-19	21.3300	21.9600	20.9600	21.9600	-1.525%	3	159	-69.444%
2026-02-17	19.8600	22.3000	18.8000	22.3000	+20.475%	16	159	-69.910%
2026-02-13	20.7500	20.7500	18.5100	18.5100	-10.363%	11	145	-63.749%
2026-02-12	19.7000	20.6500	19.7000	20.6500	+16.469%	2	145	-67.506%
2026-02-09	17.7300	17.7300	17.7300	17.7300	+4.294%	5	143	-62.155%
2026-02-04	18.6500	18.9600	17.0000	17.0000	-17.033%	7	143	-60.529%
2026-02-02	19.4000	20.4900	19.4000	20.4900	+3.224%	3	148	-67.252%
2026-01-30	19.8500	19.8500	19.8500	19.8500	-0.101%	1	148	-66.196%
2026-01-28	20.9800	20.9800	19.8700	19.8700	+1.326%	6	148	-66.230%
2026-01-27	18.8000	19.6100	17.5000	19.6100	+21.801%	6	150	-65.783%
2026-01-26	16.1000	16.1000	16.1000	16.1000	-11.781%	1	150	-58.323%
2026-01-21	18.5500	18.5500	18.2500	18.2500	-9.787%	4	149	-63.233%
2026-01-20	20.2300	20.2300	20.2300	20.2300	-1.027%	1	146	-66.831%
2026-01-16	20.1000	20.9500	20.1000	20.4400	+10.308%	22	145	-67.172%
2026-01-15	18.5300	18.5300	18.5300	18.5300	-0.856%	2	145	-63.788%
2026-01-14	17.0000	18.6900	17.0000	18.6900	+21.128%	7	143	-64.098%
2026-01-12	14.4000	15.4300	14.4000	15.4300	+18.784%	10	139	-56.513%
2026-01-09	12.0000	12.9900	12.0000	12.9900	+9.160%	2	139	-48.345%
2026-01-08	15.7500	16.0000	11.9000	11.9000	-3.644%	53	139	-43.613%
2026-01-06	12.3500	12.3500	12.3500	12.3500	+21.078%	1	99	-45.668%
2026-01-05	10.2000	10.2000	10.2000	10.2000	-2.392%	1	97	-34.216%
2025-12-30	10.4900	10.5000	10.4500	10.4500	-12.037%	22	97	-35.789%
2025-12-24	11.8800	11.8800	11.8800	11.8800	+4.762%	1	98	-43.519%
2025-12-22	10.6000	11.3600	10.6000	11.3400	+11.068%	4	98	-40.829%
2025-12-15	9.7000	10.2100	9.7000	10.2100	+11.220%	18	97	-34.280%
2025-12-12	9.1800	9.1800	9.1800	9.1800	+8.000%	5	82	-26.906%
2025-12-11	8.5000	8.5000	8.5000	8.5000	+41.667%	2	79	-21.059%
2025-12-08	6.0000	6.0000	6.0000	6.0000	+3.627%	2	79	+11.833%
2025-12-05	5.8100	5.8100	5.7900	5.7900	+0.871%	12	81	+15.889%
2025-12-04	5.7400	5.7400	5.7400	5.7400	+10.385%	4	72	+16.899%
2025-12-03	5.1000	5.2000	5.1000	5.2000	-7.965%	3	72	+29.038%
2025-12-02	5.0000	5.6500	5.0000	5.6500	-2.586%	9	75	+18.761%
2025-12-01	5.8000	5.8000	5.8000	5.8000	-22.770%	2	82	+15.690%
2025-11-28	7.5100	7.5100	7.5100	7.5100	+13.444%	7	82	-10.652%
2025-11-21	6.7500	6.7500	6.6200	6.6200	-11.733%	5	78	+1.360%
2025-11-20	7.9000	7.9000	7.5000	7.5000	-9.201%	6	76	-10.533%
2025-11-19	8.2600	8.2600	8.2600	8.2600	-7.813%	1	75	-18.765%
2025-11-18	8.9600	8.9600	8.9600	8.9600	-9.036%	1	75	-25.112%
2025-11-11	9.8500	9.8500	9.8500	9.8500	+20.122%	5	74	-31.878%
2025-11-06	8.2000	8.2000	8.2000	8.2000	-7.345%	1	72	-18.171%
2025-11-05	9.7000	9.7000	8.8500	8.8500	-7.427%	2	73	-24.181%
2025-11-04	9.5600	9.5600	9.5600	9.5600	-4.876%	1	73	-29.812%
2025-10-30	10.0500	10.0500	10.0500	10.0500	+0.100%	2	72	-33.234%
2025-10-29	9.9000	10.0400	9.9000	10.0400	-6.605%	3	70	-33.167%
2025-10-28	10.5000	10.7500	10.5000	10.7500	+6.541%	11	69	-37.581%
2025-10-27	10.0900	10.0900	10.0900	10.0900	+17.189%	1	62	-33.499%
2025-10-24	10.3500	10.3500	8.6100	8.6100	-12.143%	2	62	-22.067%
2025-10-22	9.5000	9.8000	9.5000	9.8000	-2.000%	4	60	-31.531%
2025-10-21	9.3300	10.0000	9.3300	10.0000	+159.740%	31	59	-32.900%
2025-10-15	3.9500	3.9500	3.8500	3.8500	-16.122%	7	68	+74.286%
2025-10-10	4.4500	4.5900	4.4500	4.5900	-24.507%	44	68	+46.187%
2025-10-09	6.0800	6.0800	6.0800	6.0800	-12.139%	2	50	+10.362%
2025-10-07	7.0000	7.0000	6.9200	6.9200	+0.290%	18	46	-3.035%
2025-10-06	6.9300	6.9300	6.8900	6.9000	+10.754%	9	46	-2.754%
2025-10-03	6.2300	6.2300	6.2300	6.2300	-5.606%	1	38	+7.705%
2025-10-01	6.6500	6.6500	6.6000	6.6000	+17.021%	13	37	+1.667%
2025-09-29	5.6000	5.6400	5.6000	5.6400	+9.091%	2	29	+18.972%
2025-09-26	5.6000	5.6100	5.1700	5.1700	+54.328%	4	28	+29.787%
2025-09-08	3.4000	3.4000	3.3500	3.3500	-1.471%	2	25	+100.299%
2025-09-05	3.4800	3.4800	3.4000	3.4000	-16.667%	25	25	+97.353%
2025-07-31	4.0800	4.0800	4.0800	4.0800	+5.974%	1	4	+64.461%
2025-07-28	3.8500	3.8500	3.8500	3.8500	+4.054%	1	4	+74.286%
2025-07-25	3.7000	3.7000	3.7000	3.7000	+43.411%	1	3	+81.351%
2025-07-11	2.5800	2.5800	2.5800	2.5800	+5.306%	1	3	+160.078%
2025-07-01	2.4000	2.4500	2.4000	2.4500	-30.199%	2	2	+173.878%
2025-06-23	3.5100	3.5100	3.5100	3.5100	0.000%	1	1	+91.168%

.dark-mode .RLjZXl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RLjZXl{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918C200RTX Sep 18 2026 200.00 Call (RTX260918C00200000)option OPRA

RTX20260918C200
RTX Sep 18 2026 200.00 Call (RTX260918C00200000)
option OPRA