Dark

RTX20260918P155
RTX Sep 18 2026 155.00 Put (RTX260918P00155000)
option OPRA

EOD

Jul 15, 2026

0.5500-8.333%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.6400	0.6400	0.5500	0.5500	-8.333%	7	933	0.000%
2026-07-14	0.6400	0.6400	0.5300	0.6000	-6.250%	527	928	-8.333%
2026-07-13	0.6400	0.6400	0.6400	0.6400	-13.514%	1	822	-14.063%
2026-07-10	0.7400	0.7400	0.7400	0.7400	-5.128%	3	823	-25.676%
2026-07-09	0.7400	0.7800	0.7400	0.7800	+11.429%	6	820	-29.487%
2026-07-08	0.7000	0.7000	0.7000	0.7000	+40.000%	5	824	-21.429%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-5.660%	2	824	+10.000%
2026-07-06	0.5700	0.5700	0.5300	0.5300	-11.667%	2	826	+3.774%
2026-07-02	0.7400	0.8100	0.6000	0.6000	-36.842%	10	832	-8.333%
2026-07-01	1.0900	1.0900	0.9500	0.9500	-22.764%	39	832	-42.105%
2026-06-29	1.2300	1.2300	1.2300	1.2300	+1.653%	2	827	-55.285%
2026-06-26	1.2800	1.2800	1.2100	1.2100	-24.845%	3	825	-54.545%
2026-06-25	1.6100	1.6100	1.6100	1.6100	-7.471%	2	822	-65.839%
2026-06-24	1.6700	1.7400	1.6700	1.7400	-10.309%	4	820	-68.391%
2026-06-23	1.9400	1.9400	1.9400	1.9400	-10.599%	5	816	-71.649%
2026-06-22	2.1700	2.1700	2.1700	2.1700	+69.531%	2	811	-74.654%
2026-06-18	1.2800	1.2800	1.2800	1.2800	-20.000%	1	808	-57.031%
2026-06-16	1.7500	1.7500	1.6000	1.6000	-22.705%	17	808	-65.625%
2026-06-12	2.2500	2.2600	2.0500	2.0700	-33.226%	11	810	-73.430%
2026-06-10	2.9800	3.1000	2.9800	3.1000	+7.639%	5	810	-82.258%
2026-06-09	2.8700	2.8800	2.8700	2.8800	-12.727%	3	811	-80.903%
2026-06-08	2.8900	3.3000	2.8900	3.3000	+8.197%	20	814	-83.333%
2026-06-05	3.0500	3.0500	3.0500	3.0500	-1.613%	1	796	-81.967%
2026-06-04	3.2000	3.2000	3.1000	3.1000	-20.513%	3	797	-82.258%
2026-06-03	3.9000	3.9000	3.9000	3.9000	-4.645%	2	800	-85.897%
2026-06-02	4.0500	4.0900	4.0500	4.0900	+2.250%	4	801	-86.553%
2026-06-01	3.6500	4.0000	3.6500	4.0000	+32.013%	3	801	-86.250%
2026-05-28	3.0500	3.0500	3.0300	3.0300	-18.329%	19	803	-81.848%
2026-05-27	3.6600	3.7100	3.6600	3.7100	+6.000%	11	792	-85.175%
2026-05-26	3.6000	3.6000	3.5000	3.5000	-7.895%	4	791	-84.286%
2026-05-22	3.9500	3.9500	3.8000	3.8000	-1.809%	6	795	-85.526%
2026-05-21	4.4000	4.4000	3.8700	3.8700	-12.045%	7	798	-85.788%
2026-05-20	4.4500	4.4500	4.4000	4.4000	-2.222%	3	798	-87.500%
2026-05-19	4.2500	4.5000	4.2500	4.5000	-0.442%	4	804	-87.778%
2026-05-18	4.5200	4.5200	4.5200	4.5200	-3.830%	2	804	-87.832%
2026-05-15	4.7000	4.7000	4.7000	4.7000	+2.174%	2	804	-88.298%
2026-05-14	4.5000	4.6000	4.5000	4.6000	+2.222%	8	805	-88.043%
2026-05-13	4.4500	4.5000	4.4500	4.5000	+3.448%	8	797	-87.778%
2026-05-12	4.4500	4.4500	4.1000	4.3500	+2.353%	9	797	-87.356%
2026-05-11	4.2000	4.2500	4.0000	4.2500	-2.299%	38	797	-87.059%
2026-05-08	4.6500	4.7100	4.3500	4.3500	-12.121%	32	784	-87.356%
2026-05-07	5.0000	5.1000	4.7500	4.9500	+10.000%	224	764	-88.889%
2026-05-06	4.6000	4.6000	4.3000	4.5000	-16.667%	19	555	-87.778%
2026-05-05	5.3600	5.4000	5.2000	5.4000	+5.882%	4	564	-89.815%
2026-05-04	4.8000	5.1000	4.7500	5.1000	+4.082%	11	562	-89.216%
2026-05-01	5.0000	5.1500	4.9000	4.9000	-4.854%	7	578	-88.776%
2026-04-30	5.3300	5.3300	5.1500	5.1500	-8.526%	4	578	-89.320%
2026-04-29	5.6300	5.6300	5.6300	5.6300	+1.441%	2	578	-90.231%
2026-04-28	5.4500	5.5500	5.3500	5.5500	-1.770%	8	578	-90.090%
2026-04-27	5.2000	5.6600	5.2000	5.6500	+0.893%	32	576	-90.265%
2026-04-24	5.1000	5.9000	5.1000	5.6000	+33.333%	41	574	-90.179%
2026-04-23	3.9500	4.2000	3.9500	4.2000	+2.439%	117	572	-86.905%
2026-04-22	3.5000	4.2000	3.5000	4.1000	+61.417%	5	464	-86.585%
2026-04-21	2.5400	2.5400	2.5400	2.5400	-1.167%	1	461	-78.346%
2026-04-20	2.5700	2.5700	2.5700	2.5700	-37.317%	10	461	-78.599%
2026-04-07	4.1000	4.1000	4.1000	4.1000	-30.508%	5	451	-86.585%
2026-03-30	5.6000	5.9000	5.6000	5.9000	+12.381%	6	456	-90.678%
2026-03-27	5.2500	5.2500	5.2500	5.2500	+9.375%	1	449	-89.524%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-4.000%	13	448	-88.542%
2026-03-24	5.1000	5.1100	5.0000	5.0000	+33.333%	5	435	-89.000%
2026-03-18	3.3100	3.7500	3.3100	3.7500	+2.740%	6	434	-85.333%
2026-03-05	3.6500	3.6500	3.6500	3.6500	-22.175%	10	432	-84.932%
2026-02-25	4.6900	4.6900	4.6900	4.6900	+30.641%	10	412	-88.273%
2026-02-18	3.5900	3.5900	3.5900	3.5900	-18.409%	1	412	-84.680%
2026-01-13	4.4000	4.4000	4.4000	4.4000	+6.024%	1	412	-87.500%
2026-01-07	4.1500	4.1500	4.1500	4.1500	-13.542%	4	412	-86.747%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-4.382%	2	412	-88.542%
2025-12-19	5.0200	5.0200	5.0200	5.0200	-7.380%	2	412	-89.044%
2025-12-15	5.4200	5.4200	5.4200	5.4200	-12.156%	2	412	-89.852%
2025-12-12	6.1700	6.1700	6.1700	6.1700	-17.733%	3	412	-91.086%
2025-12-05	7.5000	7.5000	7.5000	7.5000	-5.063%	2	412	-92.667%
2025-11-26	7.9000	7.9000	7.9000	7.9000	-9.195%	2	410	-93.038%
2025-11-25	8.7500	8.7500	8.7000	8.7000	+3.943%	9	410	-93.678%
2025-11-24	8.6500	8.8000	8.3700	8.3700	-10.000%	7	401	-93.429%
2025-11-21	9.1000	9.3000	9.1000	9.3000	+12.048%	4	403	-94.086%
2025-11-20	7.2000	8.3000	7.1000	8.3000	+4.403%	8	401	-93.373%
2025-11-19	7.9000	8.0500	7.9000	7.9500	+2.185%	4	398	-93.082%
2025-11-18	7.7800	7.7800	7.7800	7.7800	+26.504%	4	395	-92.931%
2025-11-11	6.1600	6.5000	6.1500	6.1500	-5.385%	17	391	-91.057%
2025-11-10	7.1000	7.1500	6.5000	6.5000	-16.129%	7	386	-91.538%
2025-11-07	7.8000	7.8000	7.7500	7.7500	-3.125%	86	384	-92.903%
2025-11-06	8.0000	8.0000	8.0000	8.0000	+3.896%	2	362	-93.125%
2025-11-05	7.7000	7.7000	7.6500	7.7000	+1.987%	4	360	-92.857%
2025-11-04	7.5500	7.5500	7.5500	7.5500	+1.342%	2	357	-92.715%
2025-11-03	7.7500	7.7500	7.1000	7.4500	-1.325%	309	103	-92.617%
2025-10-31	7.3500	7.5500	7.3500	7.5500	+4.138%	7	103	-92.715%
2025-10-30	7.3000	7.3000	7.2000	7.2500	+1.826%	12	96	-92.414%
2025-10-24	6.4600	7.1200	6.4600	7.1200	-3.784%	6	85	-92.275%
2025-10-23	7.4000	7.4000	7.4000	7.4000	-3.896%	2	87	-92.568%
2025-10-22	7.4000	7.7000	7.4000	7.7000	-3.145%	4	85	-92.857%
2025-10-21	7.8400	7.9500	7.8400	7.9500	-35.102%	2	81	-93.082%
2025-10-20	12.2500	12.2500	12.2500	12.2500	-9.594%	1	79	-95.510%
2025-10-17	13.6500	13.6500	13.5500	13.5500	+2.652%	16	78	-95.941%
2025-10-16	13.2000	13.2000	13.2000	13.2000	+8.197%	1	74	-95.833%
2025-10-15	12.0500	12.2000	12.0500	12.2000	-4.314%	2	73	-95.492%
2025-10-14	12.7500	12.7500	12.7500	12.7500	-0.778%	1	71	-95.686%
2025-10-13	12.8500	12.8500	12.8500	12.8500	+29.146%	1	70	-95.720%
2025-10-09	9.9500	9.9500	9.9500	9.9500	+8.506%	1	69	-94.472%
2025-10-08	9.0500	9.1700	9.0500	9.1700	+3.616%	2	70	-94.002%
2025-10-07	8.8800	8.8800	8.8500	8.8500	-9.231%	2	70	-93.785%
2025-10-03	9.7500	9.7500	9.7500	9.7500	-2.010%	1	70	-94.359%
2025-09-30	9.8000	9.9500	9.8000	9.9500	-5.238%	4	70	-94.472%
2025-09-29	10.5000	10.5000	10.5000	10.5000	-9.405%	1	66	-94.762%
2025-09-25	11.6500	11.6500	11.5900	11.5900	+8.826%	2	65	-95.255%
2025-09-24	10.5500	10.6500	10.5500	10.6500	-4.911%	7	65	-94.836%
2025-09-23	11.2000	11.2000	11.2000	11.2000	-7.054%	1	64	-95.089%
2025-09-22	12.1000	12.1000	12.0500	12.0500	-4.743%	2	63	-95.436%
2025-09-19	12.6500	12.6500	12.6500	12.6500	+0.797%	1	61	-95.652%
2025-09-18	12.5500	12.5500	12.5500	12.5500	+2.449%	1	60	-95.618%
2025-09-17	12.1500	12.2500	12.1500	12.2500	+4.255%	3	59	-95.510%
2025-09-16	11.7500	11.7500	11.7500	11.7500	-7.480%	1	56	-95.319%
2025-09-15	12.7000	12.7000	12.7000	12.7000	-0.781%	1	55	-95.669%
2025-09-12	12.8000	12.8000	12.8000	12.8000	+0.946%	1	54	-95.703%
2025-09-11	12.7800	12.8900	12.6800	12.6800	-3.939%	3	53	-95.662%
2025-09-08	13.5000	13.5000	13.2000	13.2000	+1.149%	2	52	-95.833%
2025-09-05	12.9500	13.0500	12.9500	13.0500	+7.407%	2	50	-95.785%
2025-09-04	12.1500	12.1500	12.1500	12.1500	-4.706%	1	49	-95.473%
2025-09-03	12.7500	12.7500	12.7500	12.7500	+4.082%	1	48	-95.686%
2025-09-02	12.2500	12.2500	12.2500	12.2500	+6.987%	3	49	-95.510%
2025-08-28	11.4500	11.4500	11.4500	11.4500	-1.293%	1	46	-95.197%
2025-08-27	11.6000	11.6000	11.6000	11.6000	+2.203%	1	46	-95.259%
2025-08-26	11.7500	11.8200	11.3500	11.3500	-7.423%	4	45	-95.154%
2025-08-25	12.2500	12.2600	12.0700	12.2600	-3.006%	3	43	-95.514%
2025-08-22	12.7500	12.7500	12.4900	12.6400	+2.348%	3	42	-95.649%
2025-08-21	12.3500	12.3500	12.3500	12.3500	-9.788%	1	42	-95.547%
2025-08-20	13.5500	13.6900	13.5500	13.6900	+3.712%	2	42	-95.982%
2025-08-19	13.2000	13.2000	13.2000	13.2000	+3.125%	1	42	-95.833%
2025-08-18	12.7000	12.8000	12.6500	12.8000	-3.832%	13	41	-95.703%
2025-08-15	13.1300	13.3100	13.1300	13.3100	-0.300%	2	38	-95.868%
2025-08-14	13.0000	13.3500	13.0000	13.3500	0.000%	7	37	-95.880%
2025-08-13	13.4000	13.4000	13.3500	13.3500	0.000%	2	30	-95.880%
2025-08-12	13.3500	13.3500	13.3500	13.3500	-2.198%	5	28	-95.880%
2025-08-11	13.4800	13.6500	13.4800	13.6500	+1.487%	8	23	-95.971%
2025-08-08	13.4500	13.4500	13.4500	13.4500	+1.128%	3	22	-95.911%
2025-08-06	13.3200	13.3900	13.3000	13.3000	+2.703%	6	22	-95.865%
2025-08-04	12.7500	12.9500	12.7500	12.9500	-6.431%	6	18	-95.753%
2025-08-01	14.4000	14.4000	13.6900	13.8400	+9.841%	7	14	-96.026%
2025-07-30	12.6000	12.6000	12.6000	12.6000	-18.919%	4	8	-95.635%
2025-07-18	15.5200	15.5400	15.5200	15.5400	-21.316%	2	5	-96.461%
2025-07-02	19.7500	19.7500	19.7500	19.7500	+1.023%	2	4	-97.215%
2025-06-27	19.5500	19.5500	19.5500	19.5500	-11.338%	1	2	-97.187%
2025-06-06	22.0500	22.0500	22.0500	22.0500	0.000%	2	1	-97.506%

.dark-mode .DnlYMz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DnlYMz{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918P155RTX Sep 18 2026 155.00 Put (RTX260918P00155000)option OPRA

RTX20260918P155
RTX Sep 18 2026 155.00 Put (RTX260918P00155000)
option OPRA