Dark

RTX20260918P160
RTX Sep 18 2026 160.00 Put (RTX260918P00160000)
option OPRA

EOD

Jul 16, 2026

0.8300-7.778%(-0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.8900	0.9100	0.8300	0.8300	-7.778%	6	938	0.000%
2026-07-15	0.9200	0.9200	0.8900	0.9000	0.000%	4	936	-7.778%
2026-07-14	0.7800	0.9000	0.7800	0.9000	-18.182%	8	936	-7.778%
2026-07-09	1.0900	1.1300	1.0900	1.1000	+10.000%	8	929	-24.545%
2026-07-08	0.8500	1.1300	0.8500	1.0000	+28.205%	15	933	-17.000%
2026-07-07	0.7800	0.7800	0.7800	0.7800	-3.704%	2	940	+6.410%
2026-07-06	0.9300	0.9300	0.8100	0.8100	-22.115%	9	942	+2.469%
2026-07-02	1.0300	1.0500	0.9800	1.0400	-21.212%	9	953	-20.192%
2026-07-01	1.4400	1.4400	1.3200	1.3200	-20.958%	9	953	-37.121%
2026-06-30	1.6700	1.6700	1.6600	1.6700	-9.239%	4	956	-50.299%
2026-06-29	1.7500	1.8500	1.6300	1.8400	+20.261%	23	956	-54.891%
2026-06-26	1.7800	1.7800	1.5300	1.5300	-28.169%	6	943	-45.752%
2026-06-25	2.1300	2.1300	2.1300	2.1300	-11.983%	2	941	-61.033%
2026-06-24	2.4500	2.4500	2.3600	2.4200	0.000%	14	941	-65.702%
2026-06-23	2.7700	2.7700	2.4200	2.4200	-13.571%	5	929	-65.702%
2026-06-22	2.8000	2.9500	2.8000	2.8000	+16.667%	10	931	-70.357%
2026-06-18	1.7700	2.4000	1.7700	2.4000	+63.265%	5	947	-65.417%
2026-06-17	1.9500	2.1100	1.4700	1.4700	-36.910%	30	947	-43.537%
2026-06-16	2.3300	2.3300	2.3300	2.3300	-12.406%	1	947	-64.378%
2026-06-15	2.6600	2.6600	2.6600	2.6600	-6.007%	3	464	-68.797%
2026-06-12	3.2700	3.2700	2.8300	2.8300	-12.923%	583	464	-70.671%
2026-06-11	3.9000	3.9000	3.2000	3.2500	-21.687%	12	464	-74.462%
2026-06-10	3.8000	4.1500	3.8000	4.1500	+15.278%	7	468	-80.000%
2026-06-09	3.9500	3.9500	3.6000	3.6000	-11.111%	10	465	-76.944%
2026-06-08	4.1000	4.3900	4.0500	4.0500	+9.756%	15	465	-79.506%
2026-06-05	4.3200	4.3200	3.6900	3.6900	-12.143%	9	454	-77.507%
2026-06-04	4.4500	4.4500	4.2000	4.2000	-17.647%	7	457	-80.238%
2026-06-03	5.0500	5.2000	5.0500	5.1000	-3.774%	16	463	-83.725%
2026-06-02	5.3700	5.5500	5.2500	5.3000	+3.922%	20	467	-84.340%
2026-06-01	4.9300	5.1000	4.9300	5.1000	+13.333%	3	460	-83.725%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+11.663%	1	459	-81.556%
2026-05-28	4.0000	4.0300	4.0000	4.0300	-15.158%	17	459	-79.404%
2026-05-27	4.9000	4.9200	4.7500	4.7500	+4.396%	5	459	-82.526%
2026-05-26	4.5500	4.5500	4.5500	4.5500	-2.151%	2	456	-81.758%
2026-05-22	4.8500	4.8500	4.6500	4.6500	-7.738%	24	458	-82.151%
2026-05-21	5.8600	5.8600	5.0400	5.0400	-13.103%	10	480	-83.532%
2026-05-18	6.3500	6.3500	5.8000	5.8000	-14.706%	8	480	-85.690%
2026-05-15	6.1600	6.8000	6.1600	6.8000	+13.333%	10	482	-87.794%
2026-05-14	5.7500	6.0000	5.7500	6.0000	+14.286%	2	478	-86.167%
2026-05-11	5.4000	5.4000	5.0000	5.2500	-9.483%	49	477	-84.190%
2026-05-08	5.8000	5.9500	5.7000	5.8000	+0.870%	24	469	-85.690%
2026-05-07	6.2000	6.2000	5.7500	5.7500	0.000%	32	450	-85.565%
2026-05-06	5.6000	5.7500	5.6000	5.7500	-14.688%	24	436	-85.565%
2026-05-05	6.9000	6.9000	6.6000	6.7400	+2.901%	7	446	-87.685%
2026-05-04	6.5500	6.5500	6.5500	6.5500	+4.800%	3	447	-87.328%
2026-05-01	6.4000	6.4500	6.2500	6.2500	+1.297%	20	444	-86.720%
2026-04-30	6.5000	6.7500	6.1700	6.1700	-16.054%	87	444	-86.548%
2026-04-29	6.5000	7.3500	6.5000	7.3500	+14.844%	23	407	-88.707%
2026-04-28	6.6500	7.0500	6.4000	6.4000	-8.571%	12	401	-87.031%
2026-04-27	6.5000	7.1500	6.5000	7.0000	-2.778%	49	393	-88.143%
2026-04-24	6.0000	7.5800	6.0000	7.2000	+31.387%	156	348	-88.472%
2026-04-23	4.7900	5.4800	4.7900	5.4800	+6.408%	43	196	-84.854%
2026-04-22	4.5600	5.2200	4.5600	5.1500	+28.750%	16	160	-83.883%
2026-04-21	3.3500	4.0000	3.3500	4.0000	+25.392%	2	152	-79.250%
2026-04-20	3.1900	3.1900	3.1900	3.1900	-6.176%	10	152	-73.981%
2026-04-17	3.4000	3.4000	3.4000	3.4000	-4.225%	12	145	-75.588%
2026-04-16	3.5500	3.6000	3.5500	3.5500	+1.429%	60	154	-76.620%
2026-04-09	3.5000	3.5000	3.5000	3.5000	-35.780%	1	117	-76.286%
2026-04-01	5.4500	5.4500	5.4500	5.4500	-8.863%	1	117	-84.771%
2026-03-31	5.9800	5.9800	5.9800	5.9800	-16.944%	1	117	-86.120%
2026-03-30	6.2000	7.2000	6.2000	7.2000	+10.769%	9	117	-88.472%
2026-03-27	6.3200	6.5000	6.3200	6.5000	+6.557%	3	113	-87.231%
2026-03-26	6.1000	6.1000	6.1000	6.1000	-1.613%	1	111	-86.393%
2026-03-24	6.1000	6.3000	6.1000	6.2000	+13.139%	16	111	-86.613%
2026-03-20	5.2500	5.4800	5.2500	5.4800	+2.430%	2	101	-84.854%
2026-03-19	5.3000	5.3500	5.3000	5.3500	+21.591%	2	100	-84.486%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-4.348%	7	98	-81.136%
2026-03-09	4.5500	4.6000	4.5500	4.6000	+3.371%	2	98	-81.957%
2026-03-06	4.4500	4.4500	4.4500	4.4500	+5.952%	9	97	-81.348%
2026-03-05	4.1000	4.2000	4.1000	4.2000	-10.638%	6	97	-80.238%
2026-03-04	4.7000	4.7000	4.7000	4.7000	+23.684%	6	92	-82.340%
2026-03-03	3.8000	3.8000	3.8000	3.8000	-28.972%	1	91	-78.158%
2026-02-25	5.4000	5.4000	5.3500	5.3500	+8.081%	3	90	-84.486%
2026-02-24	5.2500	5.2500	4.9500	4.9500	+12.500%	8	90	-83.232%
2026-02-19	4.4000	4.4000	4.4000	4.4000	+0.917%	5	89	-81.136%
2026-01-27	4.3600	4.3600	4.3600	4.3600	-8.017%	3	84	-80.963%
2026-01-14	4.7400	4.7400	4.7400	4.7400	-5.200%	4	82	-82.489%
2026-01-07	4.9200	5.0000	4.9200	5.0000	-10.714%	8	82	-83.400%
2026-01-05	5.5000	5.6000	5.5000	5.6000	-8.347%	14	82	-85.179%
2026-01-02	6.1100	6.1100	6.1100	6.1100	+4.803%	3	82	-86.416%
2025-12-22	6.5200	6.5200	5.8300	5.8300	-13.630%	6	82	-85.763%
2025-12-15	6.7800	6.7800	6.7500	6.7500	-35.096%	3	82	-87.704%
2025-11-25	10.4500	10.4500	10.4000	10.4000	-5.455%	2	82	-92.019%
2025-11-21	10.8500	11.0000	10.8500	11.0000	+13.402%	2	80	-92.455%
2025-11-19	9.7000	9.7000	9.7000	9.7000	+11.111%	1	78	-91.443%
2025-11-04	8.7300	8.7300	8.7300	8.7300	+0.345%	1	77	-90.493%
2025-10-29	8.7000	8.7000	8.7000	8.7000	+6.098%	3	78	-90.460%
2025-10-28	8.2000	8.2000	8.2000	8.2000	-4.651%	3	75	-89.878%
2025-10-27	8.6000	8.6000	8.6000	8.6000	+5.134%	2	70	-90.349%
2025-10-24	8.2500	8.4500	8.1800	8.1800	-15.233%	47	70	-89.853%
2025-10-22	9.6500	9.6500	9.6500	9.6500	-2.820%	1	29	-91.399%
2025-10-21	9.9300	9.9300	9.9300	9.9300	-30.316%	1	30	-91.641%
2025-10-20	14.2500	14.2500	14.2500	14.2500	-10.938%	1	30	-94.175%
2025-10-17	16.0000	16.0000	16.0000	16.0000	+16.364%	8	30	-94.813%
2025-10-14	13.7500	13.7500	13.7500	13.7500	-2.964%	1	22	-93.964%
2025-10-10	14.5000	14.5000	14.1700	14.1700	+33.052%	4	22	-94.143%
2025-10-07	10.6000	10.6500	10.6000	10.6500	-6.579%	2	17	-92.207%
2025-09-30	11.8000	11.8000	11.4000	11.4000	-8.800%	3	17	-92.719%
2025-09-29	12.5000	12.5000	12.5000	12.5000	-1.575%	1	16	-93.360%
2025-09-26	12.5500	12.7000	12.5500	12.7000	-7.299%	2	15	-93.465%
2025-09-25	13.7000	13.7000	13.7000	13.7000	+7.874%	1	15	-93.942%
2025-09-24	12.7000	12.7000	12.7000	12.7000	-8.961%	1	14	-93.465%
2025-08-29	14.0000	14.0000	13.9500	13.9500	+3.795%	2	12	-94.050%
2025-08-28	13.3100	13.4400	13.3100	13.4400	-10.100%	2	12	-93.824%
2025-08-22	14.8200	14.9500	14.8200	14.9500	-2.160%	2	11	-94.448%
2025-08-18	15.0000	15.2800	15.0000	15.2800	-3.169%	3	11	-94.568%
2025-08-15	15.5600	15.7800	15.5600	15.7800	+1.154%	2	11	-94.740%
2025-08-06	15.6000	15.6000	15.6000	15.6000	-2.804%	3	11	-94.679%
2025-08-01	17.0500	17.0500	16.0500	16.0500	-15.079%	6	8	-94.829%
2025-07-22	21.1800	21.1800	18.9000	18.9000	0.000%	2	2	-95.608%

.dark-mode .lVhSQN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lVhSQN{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918P160RTX Sep 18 2026 160.00 Put (RTX260918P00160000)option OPRA

RTX20260918P160
RTX Sep 18 2026 160.00 Put (RTX260918P00160000)
option OPRA