Dark

RTX20260918P140
RTX Sep 18 2026 140.00 Put (RTX260918P00140000)
option OPRA

EOD

Jul 14, 2026

0.1800-45.455%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.1800	0.1800	0.1800	0.1800	-45.455%	1	318	0.000%
2026-07-13	0.2800	0.3300	0.2800	0.3300	+22.222%	59	319	-45.455%
2026-07-10	0.2900	0.2900	0.2700	0.2700	-12.903%	3	373	-33.333%
2026-07-09	0.2200	0.3200	0.2200	0.3100	+40.909%	70	376	-41.935%
2026-07-07	0.2000	0.2200	0.2000	0.2200	+10.000%	3	332	-18.182%
2026-07-06	0.3400	0.3400	0.2000	0.2000	-28.571%	7	335	-10.000%
2026-07-02	0.2800	0.2800	0.2800	0.2800	-28.205%	3	343	-35.714%
2026-07-01	0.4300	0.4400	0.3800	0.3900	-39.063%	5	343	-53.846%
2026-06-23	0.6400	0.6400	0.6400	0.6400	-4.478%	1	346	-71.875%
2026-06-16	0.6700	0.7100	0.6700	0.6700	+1.515%	9	346	-73.134%
2026-06-15	0.7700	0.7700	0.6600	0.6600	-16.456%	22	346	-72.727%
2026-06-12	1.0300	1.0300	0.7900	0.7900	-38.281%	14	346	-77.215%
2026-06-10	1.2200	1.2800	1.2200	1.2800	+4.918%	3	346	-85.938%
2026-06-09	1.1800	1.2200	1.1700	1.2200	-13.475%	5	349	-85.246%
2026-06-08	1.2000	1.4100	1.2000	1.4100	+12.800%	76	354	-87.234%
2026-06-05	1.3100	1.3100	1.2300	1.2500	-9.420%	10	289	-85.600%
2026-06-04	1.4100	1.4100	1.3400	1.3800	-8.000%	4	286	-86.957%
2026-06-03	1.5900	1.5900	1.4500	1.5000	-5.660%	10	290	-88.000%
2026-06-02	1.7100	1.7100	1.5900	1.5900	+1.923%	5	288	-88.679%
2026-06-01	1.6200	1.6200	1.5600	1.5600	+7.586%	5	291	-88.462%
2026-05-29	1.4500	1.4500	1.4500	1.4500	+7.407%	1	296	-87.586%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-14.013%	1	296	-86.667%
2026-05-27	1.5700	1.5700	1.5700	1.5700	+0.641%	1	296	-88.535%
2026-05-26	1.5700	1.5800	1.5600	1.5600	-9.302%	4	295	-88.462%
2026-05-22	1.7100	1.7200	1.7100	1.7200	-8.021%	37	299	-89.535%
2026-05-21	1.9400	1.9400	1.8700	1.8700	-6.030%	4	303	-90.374%
2026-05-20	1.9400	1.9900	1.9400	1.9900	+5.851%	3	303	-90.955%
2026-05-19	2.0200	2.0200	1.8800	1.8800	-12.150%	19	329	-90.426%
2026-05-18	2.5800	2.5800	2.1400	2.1400	-9.322%	16	329	-91.589%
2026-05-15	2.1900	2.3600	2.1900	2.3600	+9.259%	4	329	-92.373%
2026-05-14	2.1100	2.2000	2.1100	2.1600	+2.857%	6	326	-91.667%
2026-05-13	2.1000	2.1100	2.0000	2.1000	-10.638%	16	320	-91.429%
2026-05-12	2.0700	2.3500	2.0500	2.3500	+21.134%	6	320	-92.340%
2026-05-11	2.0300	2.0300	1.9400	1.9400	-7.619%	4	320	-90.722%
2026-05-08	2.1500	2.2300	2.1000	2.1000	-4.545%	6	326	-91.429%
2026-05-07	2.2000	2.2000	2.2000	2.2000	0.000%	1	329	-91.818%
2026-05-06	2.2600	2.2600	2.1400	2.2000	-13.386%	19	329	-91.818%
2026-05-05	2.4100	2.5400	2.4100	2.5400	+6.723%	6	332	-92.913%
2026-05-01	2.3800	2.3800	2.3800	2.3800	-1.245%	1	332	-92.437%
2026-04-30	2.5000	2.5000	2.4100	2.4100	-9.057%	11	332	-92.531%
2026-04-24	2.4100	2.7500	2.4100	2.6500	+23.256%	4	331	-93.208%
2026-04-23	1.9800	2.1500	1.9800	2.1500	+3.865%	56	332	-91.628%
2026-04-22	2.0700	2.0700	2.0700	2.0700	+43.750%	1	295	-91.304%
2026-04-20	1.4600	1.4600	1.4400	1.4400	+1.408%	4	294	-87.500%
2026-04-17	1.4000	1.4200	1.4000	1.4200	-15.976%	5	293	-87.324%
2026-04-15	1.6900	1.7000	1.6600	1.6900	-10.106%	12	293	-89.349%
2026-04-13	1.9200	1.9600	1.8600	1.8800	-47.042%	6	281	-90.426%
2026-03-30	3.2500	3.5500	3.2500	3.5500	+6.928%	4	275	-94.930%
2026-03-27	3.1000	3.3200	3.1000	3.3200	+12.925%	3	271	-94.578%
2026-03-25	2.9400	2.9400	2.9400	2.9400	+25.641%	2	269	-93.878%
2026-03-17	2.3000	2.3400	2.3000	2.3400	-8.235%	7	267	-92.308%
2026-03-09	2.5500	2.5500	2.5500	2.5500	+21.429%	3	267	-92.941%
2026-03-04	2.1000	2.1000	2.1000	2.1000	+12.903%	1	267	-91.429%
2026-03-02	2.2700	2.2700	1.8600	1.8600	-18.421%	5	267	-90.323%
2026-01-23	2.2600	2.2900	2.2000	2.2800	+16.923%	8	267	-92.105%
2026-01-20	1.8900	1.9500	1.8900	1.9500	-26.692%	2	267	-90.769%
2026-01-08	2.6600	2.6600	2.6600	2.6600	+6.400%	1	268	-93.233%
2026-01-02	2.5000	2.5000	2.5000	2.5000	+11.111%	2	267	-92.800%
2025-12-29	2.2500	2.2500	2.2500	2.2500	-30.341%	7	267	-92.000%
2025-12-16	3.2300	3.2300	3.2300	3.2300	+2.866%	1	274	-94.427%
2025-12-15	3.2300	3.2300	3.1300	3.1400	+6.081%	12	275	-94.268%
2025-12-10	2.9600	2.9600	2.9600	2.9600	-32.727%	5	273	-93.919%
2025-12-03	4.4000	4.4000	4.4000	4.4000	+1.149%	2	268	-95.909%
2025-11-26	4.3500	4.3500	4.3500	4.3500	-3.333%	3	265	-95.862%
2025-11-25	5.0500	5.0500	4.5000	4.5000	-4.255%	4	265	-96.000%
2025-11-24	4.8000	4.8000	4.7000	4.7000	-6.000%	3	261	-96.170%
2025-11-21	5.2000	5.2000	4.9000	5.0000	+8.696%	5	258	-96.400%
2025-11-20	4.0500	4.6000	4.0500	4.6000	+2.222%	4	253	-96.087%
2025-11-19	4.5000	4.6000	4.3500	4.5000	+28.571%	5	249	-96.000%
2025-10-28	3.5000	3.5000	3.5000	3.5000	-23.913%	1	244	-94.857%
2025-10-23	4.6000	4.6000	4.6000	4.6000	-2.128%	30	244	-96.087%
2025-10-21	5.4000	5.4000	4.5100	4.7000	-33.333%	15	244	-96.170%
2025-10-20	6.9500	7.0500	6.9500	7.0500	-7.237%	3	233	-97.447%
2025-10-17	7.9000	7.9000	7.6000	7.6000	-2.564%	3	230	-97.632%
2025-10-16	7.6500	7.8000	7.6500	7.8000	+6.849%	3	227	-97.692%
2025-10-15	6.8500	7.3000	6.8500	7.3000	+7.353%	33	224	-97.534%
2025-10-14	7.2500	7.2500	6.8000	6.8000	-7.483%	3	221	-97.353%
2025-10-13	7.4000	7.4000	7.3500	7.3500	+22.705%	3	218	-97.551%
2025-10-09	5.5200	5.9900	5.5200	5.9900	+18.614%	3	215	-96.995%
2025-10-07	5.0700	5.1900	5.0500	5.0500	-8.182%	12	215	-96.436%
2025-10-03	5.5000	5.5000	5.5000	5.5000	-4.348%	1	215	-96.727%
2025-10-01	5.7500	5.7500	5.7500	5.7500	+5.119%	2	214	-96.870%
2025-09-30	5.4700	5.4700	5.4700	5.4700	-7.288%	3	214	-96.709%
2025-09-29	5.9000	5.9000	5.9000	5.9000	-4.376%	1	217	-96.949%
2025-09-26	6.0500	6.3000	6.0500	6.1700	-8.593%	18	216	-97.083%
2025-09-25	6.6500	6.7500	6.6500	6.7500	+7.143%	25	200	-97.333%
2025-09-23	6.3000	6.3000	6.3000	6.3000	-7.353%	2	198	-97.143%
2025-09-22	6.8500	6.8500	6.7500	6.8000	-5.556%	4	196	-97.353%
2025-09-19	7.2000	7.2000	7.2000	7.2000	+0.699%	2	192	-97.500%
2025-09-18	7.1500	7.1500	7.1500	7.1500	+2.878%	2	190	-97.483%
2025-09-17	6.9000	6.9500	6.9000	6.9500	+4.511%	3	188	-97.410%
2025-09-16	6.6500	6.6500	6.6500	6.6500	-8.276%	2	185	-97.293%
2025-09-15	7.3000	7.3000	7.2500	7.2500	-1.361%	3	183	-97.517%
2025-09-12	7.4000	7.4000	7.3500	7.3500	-6.962%	3	180	-97.551%
2025-09-08	7.8500	7.9000	7.8500	7.9000	+7.483%	3	177	-97.722%
2025-09-05	7.5500	7.5500	7.3500	7.3500	+5.000%	4	174	-97.551%
2025-09-04	6.9500	7.0000	6.9500	7.0000	-5.405%	3	172	-97.429%
2025-09-03	7.3500	7.4000	7.3500	7.4000	+6.475%	3	170	-97.568%
2025-09-02	7.0500	7.0500	6.9500	6.9500	+2.963%	12	168	-97.410%
2025-08-29	6.7500	6.7500	6.7500	6.7500	+6.299%	2	159	-97.333%
2025-08-28	6.5500	6.5500	6.3000	6.3500	-1.090%	45	159	-97.165%
2025-08-27	6.6500	6.6500	6.4200	6.4200	-4.179%	6	117	-97.196%
2025-08-26	6.7000	6.7000	6.7000	6.7000	-6.294%	2	111	-97.313%
2025-08-25	7.0000	7.1500	6.8500	7.1500	-2.055%	5	111	-97.483%
2025-08-22	7.3500	7.3500	7.3000	7.3000	+2.817%	3	108	-97.534%
2025-08-21	7.1000	7.1000	7.1000	7.1000	-7.068%	2	106	-97.465%
2025-08-20	7.5900	7.6400	7.5900	7.6400	0.000%	2	104	-97.644%
2025-08-19	7.6000	7.6400	7.6000	7.6400	+3.946%	4	104	-97.644%
2025-08-18	7.4100	7.5400	7.3500	7.3500	-6.962%	14	102	-97.551%
2025-08-15	7.9000	7.9000	7.9000	7.9000	-2.107%	12	92	-97.722%
2025-08-13	7.8400	8.0700	7.8400	8.0700	+4.805%	2	80	-97.770%
2025-08-12	7.7000	7.7000	7.7000	7.7000	-1.535%	6	80	-97.662%
2025-08-08	7.7500	7.8200	7.7500	7.8200	+2.222%	2	74	-97.698%
2025-08-06	7.6500	7.6500	7.6500	7.6500	-1.544%	5	73	-97.647%
2025-08-05	7.7100	7.7700	7.7100	7.7700	+0.258%	2	68	-97.683%
2025-08-04	7.5300	7.7500	7.5300	7.7500	+2.108%	8	69	-97.677%
2025-07-31	7.3900	7.5900	7.3900	7.5900	-2.692%	2	63	-97.628%
2025-07-29	7.6500	7.8000	7.6000	7.8000	0.000%	78	63	-97.692%
2025-07-24	7.7600	7.8000	7.7600	7.8000	-20.812%	2	10	-97.692%
2025-07-22	9.8500	9.8500	9.8500	9.8500	-2.668%	4	10	-98.173%
2025-07-15	10.0000	10.1200	10.0000	10.1200	-25.861%	2	6	-98.221%
2025-06-11	13.3900	13.6500	13.3900	13.6500	-0.727%	2	6	-98.681%
2025-06-06	13.7000	13.7500	13.6500	13.7500	0.000%	12	6	-98.691%

.dark-mode .LttJxT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LttJxT{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918P140RTX Sep 18 2026 140.00 Put (RTX260918P00140000)option OPRA

RTX20260918P140
RTX Sep 18 2026 140.00 Put (RTX260918P00140000)
option OPRA