Dark

RTX20260918P150
RTX Sep 18 2026 150.00 Put (RTX260918P00150000)
option OPRA

EOD

Jul 15, 2026

0.3400-12.821%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.3400	0.3400	0.3400	0.3400	-12.821%	1	764	0.000%
2026-07-14	0.3900	0.3900	0.3900	0.3900	-29.091%	1	764	-12.821%
2026-07-09	0.5500	0.5500	0.5500	0.5500	+17.021%	4	765	-38.182%
2026-07-08	0.4700	0.4700	0.4700	0.4700	+9.302%	1	768	-27.660%
2026-07-06	0.4300	0.4300	0.4300	0.4300	-21.818%	1	768	-20.930%
2026-07-02	0.6100	0.6100	0.5500	0.5500	-17.910%	33	779	-38.182%
2026-07-01	0.8400	0.8400	0.6700	0.6700	-25.556%	7	779	-49.254%
2026-06-30	0.8800	0.9600	0.8700	0.9000	+4.651%	5	780	-62.222%
2026-06-29	0.8500	0.8600	0.8500	0.8600	+2.381%	3	778	-60.465%
2026-06-26	0.9100	0.9100	0.8400	0.8400	-31.148%	32	779	-59.524%
2026-06-25	1.1000	1.2200	1.1000	1.2200	-8.955%	3	803	-72.131%
2026-06-24	1.3400	1.3400	1.3400	1.3400	-6.294%	1	804	-74.627%
2026-06-23	1.5800	1.5900	1.3200	1.4300	+17.213%	15	803	-76.224%
2026-06-18	1.1600	1.2200	1.1600	1.2200	+11.927%	3	806	-72.131%
2026-06-17	1.0900	1.0900	1.0900	1.0900	-9.167%	1	806	-68.807%
2026-06-15	1.3000	1.3000	1.2000	1.2000	-22.078%	2	806	-71.667%
2026-06-12	1.5000	1.5400	1.4800	1.5400	-11.494%	3	806	-77.922%
2026-06-11	1.7400	1.7400	1.7400	1.7400	-18.692%	1	806	-80.460%
2026-06-10	2.1400	2.1400	2.1400	2.1400	-10.833%	1	805	-84.112%
2026-06-09	2.4000	2.4000	2.4000	2.4000	-2.041%	1	805	-85.833%
2026-06-08	2.2000	2.4500	2.2000	2.4500	-0.810%	27	805	-86.122%
2026-06-05	2.4700	2.4700	2.4700	2.4700	-14.533%	1	780	-86.235%
2026-06-03	2.5000	2.8900	2.5000	2.8900	+3.584%	20	781	-88.235%
2026-06-01	2.6000	2.9000	2.6000	2.7900	+16.250%	32	778	-87.814%
2026-05-29	2.6300	2.6300	2.4000	2.4000	+5.727%	3	794	-85.833%
2026-05-28	2.2600	2.2700	2.2600	2.2700	-17.455%	3	794	-85.022%
2026-05-27	2.7500	2.7500	2.7500	2.7500	+2.230%	1	796	-87.636%
2026-05-26	2.6900	2.6900	2.6900	2.6900	-8.191%	1	797	-87.361%
2026-05-22	2.9300	2.9300	2.9300	2.9300	-15.072%	5	797	-88.396%
2026-05-20	3.5000	3.5000	3.4000	3.4500	-2.817%	91	797	-90.145%
2026-05-18	3.5500	3.5500	3.5500	3.5500	-14.458%	4	787	-90.423%
2026-05-15	4.1500	4.1500	4.1500	4.1500	+13.699%	4	787	-91.807%
2026-05-14	3.6500	3.6500	3.6500	3.6500	+7.353%	8	779	-90.685%
2026-05-13	3.3500	3.4000	3.3500	3.4000	-1.449%	5	776	-90.000%
2026-05-07	3.8500	3.8500	3.4500	3.4500	-1.429%	10	776	-90.145%
2026-05-06	3.7500	3.7500	3.3500	3.5000	-16.667%	6	780	-90.286%
2026-05-05	3.9000	4.2500	3.9000	4.2000	+6.329%	34	783	-91.905%
2026-05-04	3.6000	3.9500	3.6000	3.9500	-0.253%	10	760	-91.392%
2026-05-01	4.0000	4.0500	3.9000	3.9600	+3.394%	19	781	-91.414%
2026-04-30	4.1000	4.2500	3.8300	3.8300	-13.348%	106	781	-91.123%
2026-04-29	4.1100	4.4200	4.0000	4.4200	+7.805%	184	682	-92.308%
2026-04-27	4.2500	4.2500	4.1000	4.1000	-8.072%	5	516	-91.707%
2026-04-24	4.0000	4.4600	4.0000	4.4600	+28.530%	20	511	-92.377%
2026-04-23	3.4000	3.5000	3.3600	3.4700	+5.152%	7	496	-90.202%
2026-04-22	3.0400	3.3000	3.0400	3.3000	+22.222%	11	491	-89.697%
2026-04-21	2.1400	2.7000	2.1400	2.7000	-27.027%	18	487	-87.407%
2026-04-16	3.7500	3.7500	3.7000	3.7000	+58.120%	42	487	-90.811%
2026-04-14	2.3300	2.3400	2.3300	2.3400	-12.360%	2	445	-85.470%
2026-04-13	2.6700	2.6700	2.6700	2.6700	-7.931%	2	443	-87.266%
2026-04-09	2.7100	2.9100	2.7100	2.9000	-16.427%	48	441	-88.276%
2026-04-07	3.4700	3.4700	3.4700	3.4700	-28.454%	2	393	-90.202%
2026-03-31	4.8500	4.8500	4.8500	4.8500	-6.731%	2	393	-92.990%
2026-03-30	4.9500	5.3500	4.9000	5.2000	+22.353%	111	391	-93.462%
2026-03-25	4.2500	4.2500	4.2500	4.2500	-2.523%	3	309	-92.000%
2026-03-24	4.3700	4.3700	4.3600	4.3600	+9.000%	6	309	-92.202%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+5.263%	2	311	-91.500%
2026-03-19	3.8000	3.8000	3.8000	3.8000	+31.034%	1	311	-91.053%
2026-03-18	2.9500	3.1500	2.9000	2.9000	-7.937%	8	311	-88.276%
2026-03-17	3.1500	3.1500	3.1500	3.1500	0.000%	5	303	-89.206%
2026-03-16	3.1500	3.1500	3.1500	3.1500	-3.077%	2	303	-89.206%
2026-03-13	3.2500	3.2500	3.2500	3.2500	-8.451%	1	301	-89.538%
2026-03-12	3.2000	3.6500	3.2000	3.5500	+9.231%	43	300	-90.423%
2026-03-11	3.2500	3.2500	3.2500	3.2500	+3.175%	2	260	-89.538%
2026-03-06	3.4500	3.4500	3.1500	3.1500	-16.000%	3	258	-89.206%
2026-03-05	3.3000	3.7500	3.3000	3.7500	+24.172%	26	256	-90.933%
2026-03-04	3.0200	3.0200	3.0200	3.0200	+7.857%	1	260	-88.742%
2026-03-03	2.8000	2.8000	2.8000	2.8000	-11.111%	1	260	-87.857%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-14.865%	5	259	-89.206%
2026-02-26	3.7000	3.7000	3.7000	3.7000	+4.225%	1	254	-90.811%
2026-02-24	3.5500	3.5500	3.5500	3.5500	+5.970%	1	253	-90.423%
2026-01-26	3.3500	3.3500	3.3500	3.3500	+11.667%	3	253	-89.851%
2026-01-21	3.0000	3.0000	3.0000	3.0000	+9.489%	3	253	-88.667%
2026-01-20	2.7400	2.7400	2.7400	2.7400	-27.895%	1	253	-87.591%
2026-01-13	3.8000	3.8000	3.8000	3.8000	-3.061%	1	253	-91.053%
2026-01-08	3.9200	3.9200	3.9200	3.9200	-3.922%	1	252	-91.327%
2025-12-30	4.0800	4.0800	4.0800	4.0800	+7.368%	15	252	-91.667%
2025-12-26	3.9500	3.9500	3.8000	3.8000	-6.634%	32	252	-91.053%
2025-12-19	4.0700	4.0700	4.0700	4.0700	-19.406%	2	264	-91.646%
2025-12-12	5.0500	5.0500	5.0500	5.0500	-3.810%	4	266	-93.267%
2025-12-10	5.2500	5.2500	5.2500	5.2500	-12.500%	5	263	-93.524%
2025-12-05	6.0000	6.0000	6.0000	6.0000	-10.448%	5	258	-94.333%
2025-12-01	6.7000	6.7000	6.7000	6.7000	-6.294%	1	258	-94.925%
2025-11-25	6.6000	7.2500	6.6000	7.1500	-8.917%	4	257	-95.245%
2025-11-21	7.7000	7.8500	7.7000	7.8500	+15.441%	2	255	-95.669%
2025-11-19	6.8000	6.8000	6.8000	6.8000	+6.250%	1	254	-95.000%
2025-11-14	6.2500	6.4000	6.2500	6.4000	+22.137%	16	254	-94.688%
2025-11-12	5.2400	5.2400	5.2400	5.2400	+3.968%	5	240	-93.511%
2025-11-11	5.0400	5.0400	5.0400	5.0400	-19.360%	2	238	-93.254%
2025-11-05	6.2500	6.2500	6.2500	6.2500	+21.359%	2	238	-94.560%
2025-10-28	5.1500	5.1500	5.1500	5.1500	-7.040%	1	236	-93.398%
2025-10-24	5.3200	5.5400	5.3200	5.5400	-10.645%	3	236	-93.863%
2025-10-23	6.2000	6.2000	6.2000	6.2000	+2.479%	30	236	-94.516%
2025-10-22	6.0500	6.0500	6.0500	6.0500	-13.940%	5	221	-94.380%
2025-10-21	7.0300	7.0300	7.0300	7.0300	-42.140%	3	221	-95.164%
2025-10-17	12.1500	12.1500	12.1500	12.1500	+15.714%	4	221	-97.202%
2025-10-13	10.5000	10.5000	10.5000	10.5000	+28.834%	2	221	-96.762%
2025-10-09	8.1500	8.1500	8.1500	8.1500	+9.396%	2	221	-95.828%
2025-10-08	7.5500	7.6500	7.4500	7.4500	+0.676%	4	219	-95.436%
2025-10-07	7.5500	7.6000	7.4000	7.4000	-2.760%	4	213	-95.405%
2025-10-06	7.6100	7.6100	7.6100	7.6100	-6.049%	15	213	-95.532%
2025-10-03	8.1000	8.1000	8.1000	8.1000	-3.571%	1	213	-95.802%
2025-10-01	8.6500	8.6500	8.4000	8.4000	+2.439%	5	212	-95.952%
2025-09-30	8.2000	8.2000	8.2000	8.2000	-5.747%	2	207	-95.854%
2025-09-29	8.5800	8.7000	8.5800	8.7000	-10.861%	2	207	-96.092%
2025-09-25	9.6000	9.7600	9.6000	9.7600	+8.686%	2	207	-96.516%
2025-09-24	8.8500	8.9800	8.8500	8.9800	-11.527%	2	207	-96.214%
2025-09-22	10.2000	10.2000	10.1500	10.1500	-3.056%	2	207	-96.650%
2025-09-18	10.3800	10.4700	10.3800	10.4700	-1.040%	2	207	-96.753%
2025-09-15	10.5400	10.5800	10.5400	10.5800	-2.936%	2	207	-96.786%
2025-09-11	10.9000	10.9000	10.9000	10.9000	-6.838%	1	207	-96.881%
2025-09-10	12.0500	12.0900	11.7000	11.7000	-5.645%	3	206	-97.094%
2025-09-09	12.4000	12.4000	12.4000	12.4000	+9.251%	1	205	-97.258%
2025-09-08	10.9100	11.3500	10.9100	11.3500	+12.823%	4	204	-97.004%
2025-09-04	10.0600	10.0600	10.0600	10.0600	-3.083%	6	203	-96.620%
2025-09-03	10.5900	10.5900	10.3800	10.3800	+2.671%	3	203	-96.724%
2025-09-02	10.1000	10.1100	10.1000	10.1100	+1.710%	2	203	-96.637%
2025-08-29	9.8500	9.9400	9.8500	9.9400	+1.016%	2	203	-96.579%
2025-08-27	9.6000	9.8400	9.6000	9.8400	-3.718%	2	203	-96.545%
2025-08-25	10.0500	10.2200	10.0500	10.2200	-3.857%	2	203	-96.673%
2025-08-22	10.5500	10.6600	10.5000	10.6300	-7.565%	4	203	-96.802%
2025-08-20	11.5000	11.5000	11.5000	11.5000	+3.978%	2	203	-97.043%
2025-08-19	10.9400	11.0600	10.9400	11.0600	+1.468%	2	201	-96.926%
2025-08-18	10.9000	10.9000	10.9000	10.9000	-6.034%	1	201	-96.881%
2025-08-15	11.5500	11.6000	11.5500	11.6000	+5.839%	2	200	-97.069%
2025-08-14	10.8700	10.9600	10.8700	10.9600	-1.172%	9	198	-96.898%
2025-08-12	11.3500	11.3500	11.0900	11.0900	+1.743%	48	191	-96.934%
2025-08-06	11.2500	11.2500	10.9000	10.9000	-1.802%	4	143	-96.881%
2025-08-04	11.1000	11.1000	11.1000	11.1000	-6.250%	4	139	-96.937%
2025-08-01	12.0500	12.0500	11.6000	11.8400	+9.024%	7	135	-97.128%
2025-07-31	10.7400	10.8600	10.7400	10.8600	+2.453%	2	130	-96.869%
2025-07-30	10.5900	10.8000	10.5900	10.6000	-5.694%	6	130	-96.792%
2025-07-28	11.1300	11.2400	11.1300	11.2400	-4.096%	2	126	-96.975%
2025-07-25	11.6700	11.7200	11.6700	11.7200	-27.114%	2	126	-97.099%
2025-07-22	16.0800	16.0800	16.0800	16.0800	+3.408%	1	126	-97.886%
2025-07-11	15.3500	15.6000	15.3500	15.5500	-9.329%	130	126	-97.814%
2025-07-01	16.9500	17.1500	16.9500	17.1500	+4.573%	3	5	-98.017%
2025-06-18	16.4000	16.4000	16.4000	16.4000	0.000%	2	0	-97.927%

.dark-mode .sP95kP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sP95kP{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918P150RTX Sep 18 2026 150.00 Put (RTX260918P00150000)option OPRA

RTX20260918P150
RTX Sep 18 2026 150.00 Put (RTX260918P00150000)
option OPRA