Dark

RTX20260918C220
RTX Sep 18 2026 220.00 Call (RTX260918C00220000)
option OPRA

EOD

Jul 16, 2026

1.99-9.545%(-0.21)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8000	1.9900	1.7900	1.9900	-9.545%	14	2,298	0.000%
2026-07-15	2.0000	2.2800	1.7900	2.2000	-2.222%	41	2,308	-9.545%
2026-07-14	2.6600	2.9000	2.2500	2.2500	-11.765%	23	2,287	-11.556%
2026-07-13	2.3400	2.5800	2.3000	2.5500	+4.938%	167	2,275	-21.961%
2026-07-10	1.9900	2.4800	1.9200	2.4300	+3.404%	155	2,262	-18.107%
2026-07-09	2.3800	2.5200	2.3200	2.3500	-4.858%	12	2,271	-15.319%
2026-07-08	3.2500	3.4400	2.4700	2.4700	-35.844%	48	2,271	-19.433%
2026-07-07	4.3000	4.3000	3.5000	3.8500	-4.938%	48	2,269	-48.312%
2026-07-06	3.2500	4.0500	3.2000	4.0500	+19.118%	137	2,264	-50.864%
2026-07-02	2.3700	3.4000	2.3700	3.4000	+89.944%	53	2,186	-41.471%
2026-07-01	1.7800	1.9000	1.7500	1.7900	-10.945%	51	2,186	+11.173%
2026-06-30	1.7500	2.0100	1.7000	2.0100	+24.845%	36	2,166	-0.995%
2026-06-29	1.8500	1.8500	1.6100	1.6100	-10.556%	13	2,146	+23.602%
2026-06-26	2.0000	2.0500	1.6500	1.8000	+11.801%	113	2,135	+10.556%
2026-06-25	1.8500	2.0900	1.5500	1.6100	-12.022%	57	2,038	+23.602%
2026-06-24	1.6500	1.8500	1.4600	1.8300	+3.390%	130	2,008	+8.743%
2026-06-23	1.2500	1.7700	1.2500	1.7700	+36.154%	254	1,918	+12.429%
2026-06-22	1.6400	1.6500	1.3000	1.3000	-31.937%	34	1,705	+53.077%
2026-06-18	2.7500	2.7500	1.7500	1.9100	-30.797%	29	1,594	+4.188%
2026-06-17	1.7500	3.1000	1.7500	2.7600	+76.923%	159	1,594	-27.899%
2026-06-16	1.3300	1.5600	1.2500	1.5600	+15.556%	109	1,594	+27.564%
2026-06-15	1.6000	1.6000	1.3500	1.3500	-20.588%	10	1,550	+47.407%
2026-06-12	1.8000	1.8100	1.7000	1.7000	-11.458%	3	1,550	+17.059%
2026-06-11	1.6000	1.9200	1.6000	1.9200	+20.000%	33	1,550	+3.646%
2026-06-10	1.6900	1.7600	1.5900	1.6000	-15.344%	5	1,551	+24.375%
2026-06-09	1.3600	1.8900	1.3600	1.8900	+19.620%	2,508	1,554	+5.291%
2026-06-08	1.6300	1.6300	1.5800	1.5800	-21.000%	32	3,758	+25.949%
2026-06-05	1.7900	2.0100	1.7900	2.0000	+11.732%	33	3,729	-0.500%
2026-06-04	1.7900	1.7900	1.7900	1.7900	+42.063%	500	3,714	+11.173%
2026-06-03	1.2600	1.2600	1.2600	1.2600	-11.888%	1	4,214	+57.937%
2026-06-02	1.4300	1.4300	1.4300	1.4300	-7.742%	1	4,213	+39.161%
2026-06-01	1.4900	1.6700	1.4600	1.5500	-8.824%	35	4,212	+28.387%
2026-05-29	1.6000	1.8200	1.5300	1.7000	-5.556%	59	4,227	+17.059%
2026-05-28	1.8900	1.8900	1.8000	1.8000	+2.857%	1,011	4,207	+10.556%
2026-05-26	1.7100	1.7500	1.7100	1.7500	-1.685%	2	5,127	+13.714%
2026-05-22	1.6100	1.7800	1.5500	1.7800	+10.559%	35	5,126	+11.798%
2026-05-21	1.6100	1.6100	1.6100	1.6100	+0.625%	100	5,157	+23.602%
2026-05-20	1.3900	1.6000	1.3900	1.6000	+4.575%	15	5,157	+24.375%
2026-05-19	1.6000	1.6000	1.5300	1.5300	-1.290%	3	5,143	+30.065%
2026-05-18	1.2300	1.5500	1.1600	1.5500	+37.168%	1,098	5,143	+28.387%
2026-05-15	1.7200	1.7200	1.1300	1.1300	-44.878%	27	5,143	+76.106%
2026-05-14	2.0500	2.0500	2.0500	2.0500	+1.990%	2	5,987	-2.927%
2026-05-13	1.9500	2.0600	1.9500	2.0100	-8.636%	41	5,968	-0.995%
2026-05-12	2.0200	2.2000	2.0200	2.2000	-0.452%	34	5,968	-9.545%
2026-05-11	1.6800	2.2700	1.6800	2.2100	+19.459%	115	5,968	-9.955%
2026-05-08	1.8200	1.9000	1.7900	1.8500	-5.128%	5,035	5,905	+7.568%
2026-05-07	2.0500	2.0500	1.7500	1.9500	+5.978%	11	975	+2.051%
2026-05-06	2.0000	2.0200	1.4800	1.8400	+17.197%	53	973	+8.152%
2026-05-05	1.5000	1.6000	1.4900	1.5700	-11.299%	15	965	+26.752%
2026-05-01	1.7700	1.7700	1.7700	1.7700	-8.290%	1	965	+12.429%
2026-04-30	1.9200	1.9500	1.9000	1.9300	+4.324%	12	965	+3.109%
2026-04-29	1.8500	1.8800	1.7600	1.8500	-1.596%	32	958	+7.568%
2026-04-28	1.6800	2.0000	1.6800	1.8800	+4.444%	20	965	+5.851%
2026-04-27	2.0600	2.2000	1.7400	1.8000	-10.000%	623	963	+10.556%
2026-04-24	2.0000	2.0500	1.7800	2.0000	-17.695%	235	1,183	-0.500%
2026-04-23	2.8100	2.8100	2.1800	2.4300	-3.187%	528	1,130	-18.107%
2026-04-22	3.7200	3.7200	2.5100	2.5100	-39.518%	23	808	-20.717%
2026-04-21	6.0000	6.0000	3.9000	4.1500	-34.646%	52	786	-52.048%
2026-04-20	6.2500	6.3500	6.1800	6.3500	-7.971%	33	786	-68.661%
2026-04-17	7.0800	7.4000	6.9000	6.9000	+3.759%	44	784	-71.159%
2026-04-16	6.8500	7.0000	6.3000	6.6500	-11.333%	23	779	-70.075%
2026-04-15	7.5500	7.9500	7.4300	7.5000	-17.310%	114	774	-73.467%
2026-04-14	9.2500	9.6000	8.8400	9.0700	+3.068%	27	701	-78.060%
2026-04-13	9.6000	9.6000	8.7500	8.8000	-7.368%	14	688	-77.386%
2026-04-10	9.2500	9.5000	9.2500	9.5000	-8.654%	2	691	-79.053%
2026-04-09	10.6500	10.9500	10.4000	10.4000	-0.478%	5	689	-80.865%
2026-04-08	9.8000	10.5000	9.6200	10.4500	+21.512%	36	689	-80.957%
2026-04-07	8.6000	8.6000	8.6000	8.6000	-4.444%	5	676	-76.860%
2026-04-06	8.3400	9.1000	8.3400	9.0000	+7.527%	3	676	-77.889%
2026-04-02	8.6000	9.3000	8.1000	8.3700	+3.975%	10	676	-76.225%
2026-04-01	8.0500	8.0500	8.0500	8.0500	+8.054%	1	676	-75.280%
2026-03-31	7.0000	7.5500	7.0000	7.4500	+27.133%	26	676	-73.289%
2026-03-30	7.1000	7.1000	5.8600	5.8600	-20.811%	35	670	-66.041%
2026-03-27	7.5500	7.7000	7.4000	7.4000	-4.516%	30	652	-73.108%
2026-03-26	7.9000	8.0000	7.7500	7.7500	-14.365%	15	637	-74.323%
2026-03-25	8.5000	9.0500	8.5000	9.0500	+4.023%	61	635	-78.011%
2026-03-24	8.3200	8.7000	8.2000	8.7000	-13.000%	68	580	-77.126%
2026-03-23	10.8500	10.8500	10.0000	10.0000	-1.478%	7	545	-80.100%
2026-03-20	12.0000	12.0000	10.1500	10.1500	-14.346%	20	546	-80.394%
2026-03-19	10.6200	11.8500	10.5500	11.8500	-13.504%	3	533	-83.207%
2026-03-18	13.4000	13.8500	13.4000	13.7000	+11.564%	20	533	-85.474%
2026-03-17	14.0000	14.0000	12.1500	12.2800	-13.031%	85	520	-83.795%
2026-03-16	15.3500	15.3500	14.1200	14.1200	+2.691%	39	502	-85.907%
2026-03-13	13.8500	13.8500	13.7500	13.7500	-0.362%	9	479	-85.527%
2026-03-12	14.3500	14.3500	13.0500	13.8000	-7.507%	13	479	-85.580%
2026-03-11	14.9200	14.9200	14.9200	14.9200	-1.842%	2	479	-86.662%
2026-03-10	15.5000	15.6500	15.2000	15.2000	-8.709%	33	479	-86.908%
2026-03-09	16.5000	16.7000	16.2000	16.6500	-2.632%	44	472	-88.048%
2026-03-06	14.3500	17.1000	13.9000	17.1000	+16.724%	33	465	-88.363%
2026-03-05	15.0000	15.0000	13.2000	14.6500	-3.618%	19	445	-86.416%
2026-03-04	14.7500	15.2000	14.7500	15.2000	-10.850%	5	443	-86.908%
2026-03-03	17.9600	17.9600	15.9500	17.0500	-3.509%	14	439	-88.328%
2026-03-02	17.8000	17.8000	16.4300	17.6700	+47.250%	24	438	-88.738%
2026-02-27	11.2000	12.0000	11.2000	12.0000	+29.032%	10	441	-83.417%
2026-02-26	10.3000	10.8000	9.3000	9.3000	-6.439%	6	438	-78.602%
2026-02-25	9.6500	9.9400	9.4500	9.9400	-4.423%	24	426	-79.980%
2026-02-24	11.0000	11.0000	10.4000	10.4000	-18.110%	25	426	-80.865%
2026-02-23	13.1300	13.3300	12.7000	12.7000	-13.898%	11	406	-84.331%
2026-02-20	13.4900	14.7500	13.4900	14.7500	+13.462%	5	412	-86.508%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+0.386%	5	408	-84.692%
2026-02-17	12.0000	12.9500	12.0000	12.9500	+25.121%	12	408	-84.633%
2026-02-13	11.4000	11.4000	10.3500	10.3500	-5.995%	4	399	-80.773%
2026-02-12	11.0100	11.0100	11.0100	11.0100	+2.897%	1	399	-81.926%
2026-02-09	10.8500	10.8500	10.5500	10.7000	-1.835%	4	398	-81.402%
2026-02-06	10.9000	10.9000	10.9000	10.9000	-5.628%	3	397	-81.743%
2026-02-05	10.1800	11.5500	10.1700	11.5500	+9.479%	6	397	-82.771%
2026-02-04	10.5500	10.5500	10.5500	10.5500	-21.852%	1	395	-81.137%
2026-02-03	13.6500	13.6500	13.5000	13.5000	+24.081%	2	395	-85.259%
2026-02-02	10.8000	10.8800	10.8000	10.8800	+1.968%	2	394	-81.710%
2026-01-29	10.6700	10.6700	10.6700	10.6700	-2.735%	1	394	-81.350%
2026-01-28	13.0000	13.0000	9.4000	10.9700	-0.273%	13	394	-81.860%
2026-01-27	10.1000	11.0000	9.5500	11.0000	+26.437%	8	383	-81.909%
2026-01-26	9.2500	9.2500	8.7000	8.7000	-13.776%	2	375	-77.126%
2026-01-23	10.0900	10.0900	10.0900	10.0900	+0.900%	1	375	-80.278%
2026-01-22	10.3100	10.3100	10.0000	10.0000	+4.167%	2	374	-80.100%
2026-01-21	9.8000	9.8000	9.6000	9.6000	-3.323%	25	374	-79.271%
2026-01-20	9.9300	9.9300	9.9300	9.9300	-13.652%	50	360	-79.960%
2026-01-16	11.4000	11.8500	11.4000	11.5000	+3.232%	148	238	-82.696%
2026-01-15	10.4700	11.1400	10.4700	11.1400	+4.896%	13	238	-82.136%
2026-01-14	9.5000	10.6200	9.5000	10.6200	+11.789%	11	226	-81.262%
2026-01-13	9.5000	9.5000	9.5000	9.5000	+42.429%	30	219	-79.053%
2026-01-09	6.4800	6.6700	6.4800	6.6700	-4.714%	20	199	-70.165%
2026-01-08	7.3500	8.7000	7.0000	7.0000	+12.000%	8	184	-71.571%
2026-01-06	6.2500	6.2500	6.2500	6.2500	+17.481%	4	186	-68.160%
2026-01-05	5.3100	5.3200	5.3100	5.3200	-3.273%	3	185	-62.594%
2026-01-02	5.0000	5.5000	5.0000	5.5000	+12.016%	8	185	-63.818%
2025-12-31	5.0500	5.0500	4.9000	4.9100	+2.292%	7	181	-59.470%
2025-12-30	5.0000	5.1000	4.8000	4.8000	-17.241%	17	181	-58.542%
2025-12-23	5.8000	5.8000	5.8000	5.8000	+5.263%	1	171	-65.690%
2025-12-22	5.2000	5.5100	5.2000	5.5100	+45.000%	8	170	-63.884%
2025-12-18	3.8000	3.8000	3.8000	3.8000	+24.590%	2	162	-47.632%
2025-12-10	3.0500	3.0500	3.0500	3.0500	-12.857%	4	162	-34.754%
2025-12-09	3.5000	3.5000	3.5000	3.5000	+9.375%	1	165	-43.143%
2025-11-26	3.2000	3.2000	3.2000	3.2000	-40.850%	2	164	-37.813%
2025-10-28	5.4100	5.4100	5.4100	5.4100	+12.008%	1	164	-63.216%
2025-10-22	4.8800	4.8800	4.8300	4.8300	+8.539%	36	164	-58.799%
2025-10-21	4.4500	4.4500	4.4500	4.4500	+130.570%	1	128	-55.281%
2025-09-23	1.9300	1.9300	1.9300	1.9300	+29.530%	1	128	+3.109%
2025-09-10	1.4900	1.4900	1.4900	1.4900	-19.892%	1	128	+33.557%
2025-08-26	1.8600	1.8600	1.8600	1.8600	+20.000%	1	127	+6.989%
2025-08-25	1.4900	1.5700	1.4700	1.5500	-23.267%	40	126	+28.387%
2025-07-30	1.9100	2.0200	1.9100	2.0200	+10.989%	115	114	-1.485%
2025-07-24	1.8200	1.8200	1.8200	1.8200	+80.198%	2	3	+9.341%
2025-07-10	1.0100	1.0100	1.0100	1.0100	-19.200%	1	3	+97.030%
2025-06-30	1.2000	1.2500	1.2000	1.2500	+19.048%	2	3	+59.200%
2025-06-26	1.0500	1.0500	1.0500	1.0500	-5.405%	1	3	+89.524%
2025-06-25	1.1100	1.1100	1.1100	1.1100	-49.774%	1	2	+79.279%
2025-06-20	2.2100	2.2100	2.2100	2.2100	0.000%	2	1	-9.955%

.dark-mode .Ft2NXc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ft2NXc{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918C220RTX Sep 18 2026 220.00 Call (RTX260918C00220000)option OPRA

RTX20260918C220
RTX Sep 18 2026 220.00 Call (RTX260918C00220000)
option OPRA