Dark

RTX20260918C210
RTX Sep 18 2026 210.00 Call (RTX260918C00210000)
option OPRA

EOD

Jul 16, 2026

3.80-10.588%(-0.45)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.2900	4.2900	3.4000	3.8000	-10.588%	75	1,351	0.000%
2026-07-15	4.1400	4.3500	3.9100	4.2500	+6.784%	127	1,388	-10.588%
2026-07-14	5.3600	5.3600	3.9800	3.9800	-18.776%	62	1,367	-4.523%
2026-07-13	4.6700	4.9000	4.5500	4.9000	+4.255%	83	1,339	-22.449%
2026-07-10	4.0000	4.7000	3.7500	4.7000	+5.618%	99	1,317	-19.149%
2026-07-09	4.6000	4.7000	4.3000	4.4500	-4.301%	38	1,324	-14.607%
2026-07-08	5.7200	6.1500	4.6000	4.6500	-28.571%	138	1,315	-18.280%
2026-07-07	7.0000	7.0000	6.3800	6.5100	-11.187%	97	1,307	-41.628%
2026-07-06	6.2000	7.3300	5.8000	7.3300	+20.164%	178	1,326	-48.158%
2026-07-02	4.8200	6.2000	4.6500	6.1000	+77.326%	141	1,249	-37.705%
2026-07-01	3.4100	3.6500	3.4000	3.4400	+4.878%	36	1,249	+10.465%
2026-06-30	3.2500	3.4000	2.9400	3.2800	-0.606%	143	1,252	+15.854%
2026-06-29	3.5500	3.5500	3.3000	3.3000	+2.804%	7	1,166	+15.152%
2026-06-26	3.3000	3.8000	3.2100	3.2100	+7.000%	70	1,163	+18.380%
2026-06-25	3.9000	3.9000	3.0000	3.0000	-7.407%	15	1,156	+26.667%
2026-06-24	3.0000	3.3500	3.0000	3.2400	+2.857%	59	1,147	+17.284%
2026-06-23	2.6100	3.1500	2.6100	3.1500	+23.529%	96	1,128	+20.635%
2026-06-22	3.1000	3.1000	2.3600	2.5500	-21.538%	97	1,057	+49.020%
2026-06-18	5.5000	5.5000	3.0700	3.2500	-29.654%	109	902	+16.923%
2026-06-17	3.3000	5.0000	3.3000	4.6200	+51.475%	160	902	-17.749%
2026-06-16	2.4100	3.1500	2.4100	3.0500	+20.553%	63	902	+24.590%
2026-06-15	2.6500	2.9400	2.5300	2.5300	-19.683%	70	789	+50.198%
2026-06-12	3.1300	3.1500	3.1300	3.1500	-3.077%	2	789	+20.635%
2026-06-11	2.7600	3.3000	2.7500	3.2500	+62.500%	54	789	+16.923%
2026-06-10	3.2500	3.3000	2.0000	2.0000	-31.741%	13	828	+90.000%
2026-06-09	2.8600	3.2500	2.7200	2.9300	-5.484%	21	819	+29.693%
2026-06-05	2.8800	3.1500	2.8800	3.1000	+14.391%	8	813	+22.581%
2026-06-04	2.7000	2.7500	2.7000	2.7100	+23.744%	28	814	+40.221%
2026-06-03	2.1900	2.1900	2.1800	2.1900	+6.311%	10	814	+73.516%
2026-06-02	2.1000	2.2500	2.0200	2.0600	-12.340%	35	818	+84.466%
2026-06-01	2.7400	2.7400	2.1000	2.3500	-21.667%	90	811	+61.702%
2026-05-29	2.8100	3.0000	2.4200	3.0000	+2.041%	12	803	+26.667%
2026-05-28	3.0500	3.3500	2.8500	2.9400	+9.701%	251	800	+29.252%
2026-05-27	2.7500	2.7500	2.6800	2.6800	-9.153%	11	823	+41.791%
2026-05-26	2.8900	2.9500	2.8900	2.9500	+18.474%	6	812	+28.814%
2026-05-22	2.4900	2.4900	2.4900	2.4900	+0.810%	2	807	+52.610%
2026-05-21	2.3000	2.6100	2.0900	2.4700	-1.200%	8	806	+53.846%
2026-05-20	2.4600	2.7600	2.3400	2.5000	+2.881%	19	806	+52.000%
2026-05-19	2.5500	2.5500	2.4300	2.4300	+7.522%	2	793	+56.379%
2026-05-18	1.8500	2.3200	1.7500	2.2600	+20.213%	33	793	+68.142%
2026-05-15	2.5000	2.5000	1.8600	1.8800	-29.323%	9	793	+102.128%
2026-05-14	3.1400	3.1400	2.6600	2.6600	-15.016%	8	799	+42.857%
2026-05-13	3.0500	3.3500	2.9500	3.1300	-10.571%	29	819	+21.406%
2026-05-12	3.3000	3.5000	3.0500	3.5000	+8.696%	40	819	+8.571%
2026-05-11	3.1300	3.2200	3.1300	3.2200	+3.871%	3	819	+18.012%
2026-05-08	3.1000	3.1000	3.1000	3.1000	+15.242%	2	797	+22.581%
2026-05-07	2.6900	2.6900	2.6900	2.6900	-5.614%	1	795	+41.264%
2026-05-06	2.9000	3.0000	2.8500	2.8500	+11.328%	6	794	+33.333%
2026-05-05	2.5600	2.5600	2.5600	2.5600	+1.587%	1	793	+48.438%
2026-05-04	2.7100	2.7100	2.3500	2.5200	-12.195%	38	793	+50.794%
2026-05-01	2.5500	2.8700	2.5500	2.8700	-20.278%	11	814	+32.404%
2026-04-30	3.0200	3.6000	3.0000	3.6000	+31.868%	60	814	+5.556%
2026-04-29	2.6400	2.7300	2.6400	2.7300	-13.333%	3	809	+39.194%
2026-04-28	2.7200	3.1500	2.6500	3.1500	+12.500%	117	807	+20.635%
2026-04-27	3.3000	3.3000	2.8000	2.8000	-1.754%	67	837	+35.714%
2026-04-24	3.2800	3.2800	2.6800	2.8500	-24.000%	238	813	+33.333%
2026-04-23	4.0100	4.4500	3.5000	3.7500	-7.407%	96	826	+1.333%
2026-04-22	4.8000	4.9300	4.0000	4.0500	-33.607%	62	780	-6.173%
2026-04-21	8.4000	8.4000	6.0500	6.1000	-35.450%	38	760	-37.705%
2026-04-20	9.7500	9.7500	9.2100	9.4500	-10.000%	7	760	-59.788%
2026-04-17	10.4500	10.9000	10.4500	10.5000	+7.143%	26	759	-63.810%
2026-04-16	11.5000	11.5000	9.4300	9.8000	-11.312%	22	757	-61.224%
2026-04-15	12.4000	12.4000	10.7500	11.0500	-14.008%	303	752	-65.611%
2026-04-14	13.2800	13.3500	12.8500	12.8500	+1.984%	15	537	-70.428%
2026-04-13	13.4500	13.4500	12.5000	12.6000	-5.970%	8	527	-69.841%
2026-04-10	13.4300	13.7500	13.2500	13.4000	-8.532%	38	528	-71.642%
2026-04-09	15.3000	15.3000	14.6500	14.6500	+4.943%	11	508	-74.061%
2026-04-08	14.2000	14.6500	13.9600	13.9600	+12.854%	22	506	-72.779%
2026-04-07	12.3700	12.3700	12.3700	12.3700	-2.752%	2	487	-69.281%
2026-04-06	12.7200	12.7200	12.7200	12.7200	+7.342%	1	487	-70.126%
2026-04-02	12.3500	12.3500	11.7000	11.8500	+4.405%	21	485	-67.932%
2026-04-01	11.5500	11.6200	11.1700	11.3500	+32.749%	34	485	-66.520%
2026-03-30	9.7100	9.8000	8.5500	8.5500	-16.829%	14	454	-55.556%
2026-03-27	10.6000	10.6000	10.2800	10.2800	-10.996%	2	461	-63.035%
2026-03-26	11.6100	11.6100	11.5500	11.5500	-5.328%	12	460	-67.100%
2026-03-25	12.4000	12.4000	12.2000	12.2000	-1.613%	5	460	-68.852%
2026-03-24	11.3100	12.4000	11.3100	12.4000	-8.487%	4	455	-69.355%
2026-03-23	13.7500	13.8000	13.5500	13.5500	-4.912%	7	451	-71.956%
2026-03-20	16.1000	16.1000	14.2500	14.2500	-10.658%	66	446	-73.333%
2026-03-19	14.4500	15.9800	14.0600	15.9500	-11.389%	16	391	-76.176%
2026-03-18	17.4100	18.7000	17.4100	18.0000	+11.593%	4	387	-78.889%
2026-03-17	16.1300	16.1300	16.1300	16.1300	-11.325%	2	387	-76.441%
2026-03-16	18.3000	19.2800	18.1900	18.1900	+0.497%	4	387	-79.109%
2026-03-13	18.4000	18.5000	18.1000	18.1000	-12.264%	20	387	-79.006%
2026-03-11	20.6300	20.6300	20.6300	20.6300	+3.150%	1	372	-81.580%
2026-03-10	20.0000	20.0000	20.0000	20.0000	-5.437%	7	373	-81.000%
2026-03-09	19.6000	22.0500	19.6000	21.1500	-3.732%	29	380	-82.033%
2026-03-06	18.0000	21.9700	18.0000	21.9700	+31.557%	8	364	-82.704%
2026-03-05	19.6500	19.6500	16.7000	16.7000	-18.137%	24	361	-77.246%
2026-03-04	20.0500	20.4000	20.0500	20.4000	+4.884%	2	351	-81.373%
2026-03-03	21.3000	21.3000	19.2000	19.4500	-10.984%	20	349	-80.463%
2026-03-02	22.3300	23.0000	21.3300	21.8500	+38.291%	37	350	-82.609%
2026-02-27	14.6500	15.9000	14.6500	15.8000	+10.877%	6	336	-75.949%
2026-02-26	12.8500	14.7500	12.8500	14.2500	+6.742%	13	331	-73.333%
2026-02-25	13.3500	13.3500	13.3500	13.3500	-4.643%	24	337	-71.536%
2026-02-24	14.6500	14.6500	14.0000	14.0000	-14.738%	12	337	-72.857%
2026-02-23	17.3700	17.6200	16.4200	16.4200	-6.171%	83	328	-76.857%
2026-02-20	17.5000	17.5000	17.5000	17.5000	-0.568%	1	276	-78.286%
2026-02-19	17.9000	17.9000	16.0500	17.6000	+8.308%	4	275	-78.409%
2026-02-18	16.2500	16.2500	16.2500	16.2500	-4.412%	1	272	-76.615%
2026-02-17	15.0900	17.0000	15.0900	17.0000	+1.190%	15	273	-77.647%
2026-02-13	16.8000	16.8000	16.8000	16.8000	+16.667%	20	243	-77.381%
2026-02-12	14.4000	14.4000	14.4000	14.4000	-1.907%	1	243	-73.611%
2026-02-06	14.2000	14.6800	14.2000	14.6800	+8.180%	4	243	-74.114%
2026-02-04	13.5700	13.5700	13.5700	13.5700	-20.875%	1	240	-71.997%
2026-02-03	16.2000	17.7500	16.2000	17.1500	+10.431%	6	240	-77.843%
2026-02-02	15.4400	15.5300	15.4400	15.5300	-1.083%	2	235	-75.531%
2026-01-29	15.7000	15.7000	15.7000	15.7000	+14.850%	1	235	-75.796%
2026-01-28	17.0000	17.0000	13.6700	13.6700	-7.322%	4	235	-72.202%
2026-01-27	13.9500	14.7500	13.9500	14.7500	+27.155%	3	239	-74.237%
2026-01-26	12.0900	12.0900	11.6000	11.6000	-12.453%	2	239	-67.241%
2026-01-23	13.2500	13.2500	13.2500	13.2500	-2.930%	1	238	-71.321%
2026-01-22	13.6300	13.6500	13.6300	13.6500	-13.057%	4	237	-72.161%
2026-01-16	14.8800	15.9000	14.8800	15.7000	+9.637%	6	232	-75.796%
2026-01-15	14.3200	14.3200	14.3200	14.3200	+17.473%	1	232	-73.464%
2026-01-13	12.9300	12.9300	12.1900	12.1900	+28.316%	178	231	-68.827%
2026-01-08	10.2000	13.0000	9.5000	9.5000	-10.123%	20	62	-60.000%
2026-01-07	10.4400	10.5700	10.4400	10.5700	+43.810%	3	47	-64.049%
2025-12-30	7.3500	7.3500	7.3500	7.3500	-11.339%	6	46	-48.299%
2025-12-23	8.2900	8.2900	8.2900	8.2900	+4.937%	4	43	-54.162%
2025-12-22	7.9900	7.9900	7.9000	7.9000	+18.797%	7	47	-51.899%
2025-12-16	6.5500	6.6500	6.5500	6.6500	+6.400%	5	44	-42.857%
2025-12-12	6.2500	6.2500	6.2500	6.2500	+20.192%	5	41	-39.200%
2025-12-10	5.2000	5.2000	5.2000	5.2000	+26.829%	1	41	-26.923%
2025-12-08	4.1000	4.1000	4.1000	4.1000	+32.258%	1	42	-7.317%
2025-12-05	3.1000	3.1000	3.1000	3.1000	-8.824%	2	41	+22.581%
2025-12-03	3.4000	3.4000	3.4000	3.4000	-46.457%	2	41	+11.765%
2025-11-18	6.4500	6.4500	6.3500	6.3500	+4.098%	13	40	-40.157%
2025-11-12	6.1000	6.1000	6.1000	6.1000	-15.512%	5	33	-37.705%
2025-10-31	6.9500	7.2200	6.9500	7.2200	-3.087%	5	33	-47.368%
2025-10-24	7.4200	7.5900	7.4200	7.4500	+1.361%	3	30	-48.993%
2025-10-22	7.0000	7.4500	6.9500	7.3500	+32.432%	16	31	-48.299%
2025-10-21	6.4800	6.4800	5.5500	5.5500	+31.206%	6	18	-31.532%
2025-10-09	4.2300	4.2300	4.2300	4.2300	-3.864%	2	17	-10.165%
2025-10-03	4.4000	4.4000	4.4000	4.4000	-2.870%	2	15	-13.636%
2025-10-01	4.5300	4.5300	4.5300	4.5300	+33.235%	1	13	-16.115%
2025-09-25	3.4000	3.4000	3.4000	3.4000	+26.866%	1	13	+11.765%
2025-09-22	2.6800	2.6800	2.6800	2.6800	-6.944%	1	13	+41.791%
2025-09-16	2.8000	2.8800	2.8000	2.8800	+21.008%	2	13	+31.944%
2025-09-15	2.3800	2.3800	2.3800	2.3800	-3.252%	1	13	+59.664%
2025-09-12	2.4600	2.4600	2.4600	2.4600	-9.890%	1	13	+54.472%
2025-08-27	2.6800	2.7300	2.6800	2.7300	+21.875%	2	12	+39.194%
2025-08-15	2.1400	2.2400	2.1400	2.2400	+3.226%	2	11	+69.643%
2025-08-13	2.0900	2.1700	2.0900	2.1700	-20.221%	2	11	+75.115%
2025-08-06	2.6900	2.7200	2.6900	2.7200	+8.800%	2	11	+39.706%
2025-07-24	2.5000	2.5000	2.5000	2.5000	+11.111%	10	10	+52.000%
2025-06-13	2.2500	2.2500	2.2500	2.2500	0.000%	20	10	+68.889%

.dark-mode .GXBZ1L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXBZ1L{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918C210RTX Sep 18 2026 210.00 Call (RTX260918C00210000)option OPRA

RTX20260918C210
RTX Sep 18 2026 210.00 Call (RTX260918C00210000)
option OPRA