Dark

RTX20260918P165
RTX Sep 18 2026 165.00 Put (RTX260918P00165000)
option OPRA

EOD

Jul 16, 2026

1.35+10.656%(+0.13)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2600	1.3500	1.2400	1.3500	+10.656%	8	1,209	0.000%
2026-07-15	1.3200	1.3400	1.1700	1.2200	-10.294%	22	1,208	+10.656%
2026-07-14	1.2200	1.3600	1.2200	1.3600	+7.937%	4	1,201	-0.735%
2026-07-13	1.3100	1.3100	1.2600	1.2600	-10.638%	5	1,201	+7.143%
2026-07-10	1.4400	1.4400	1.4100	1.4100	-6.623%	10	1,198	-4.255%
2026-07-09	1.6400	1.6500	1.4800	1.5100	+65.934%	27	1,188	-10.596%
2026-07-07	0.9500	0.9500	0.9100	0.9100	-16.514%	6	1,165	+48.352%
2026-07-06	1.2300	1.2300	1.0400	1.0900	-23.776%	19	1,171	+23.853%
2026-07-02	1.4000	1.4800	1.3800	1.4300	-27.411%	18	1,184	-5.594%
2026-07-01	1.9800	1.9800	1.9500	1.9700	-6.190%	4	1,184	-31.472%
2026-06-30	2.3000	2.3300	2.1000	2.1000	-20.755%	6	1,181	-35.714%
2026-06-29	2.3700	2.6500	2.3700	2.6500	+13.248%	5	1,178	-49.057%
2026-06-26	2.4300	2.4900	2.2700	2.3400	-19.310%	9	1,174	-42.308%
2026-06-25	2.8700	2.9200	2.7700	2.9000	-13.433%	29	1,174	-53.448%
2026-06-24	3.0500	3.4000	3.0500	3.3500	+3.077%	39	1,154	-59.701%
2026-06-23	3.8900	3.8900	3.2000	3.2500	-15.584%	22	1,119	-58.462%
2026-06-22	3.8000	4.2500	3.8000	3.8500	+16.667%	40	1,110	-64.935%
2026-06-18	2.9500	3.3000	2.9500	3.3000	+50.000%	15	1,082	-59.091%
2026-06-17	2.2800	2.4000	2.2000	2.2000	-28.571%	11	1,082	-38.636%
2026-06-16	3.0800	3.0800	3.0800	3.0800	-2.222%	1	1,082	-56.169%
2026-06-15	3.5500	3.5500	3.1500	3.1500	-17.105%	550	911	-57.143%
2026-06-12	4.0600	4.0600	3.8000	3.8000	-10.588%	17	911	-64.474%
2026-06-11	4.9900	4.9900	4.2500	4.2500	-27.966%	25	911	-68.235%
2026-06-10	5.3500	6.0500	5.2000	5.9000	+16.832%	33	895	-77.119%
2026-06-09	5.0500	5.0500	5.0500	5.0500	-7.339%	1	870	-73.267%
2026-06-08	5.5500	5.6500	5.4500	5.4500	+10.101%	50	870	-75.229%
2026-06-05	4.8100	4.9500	4.8100	4.9500	-10.811%	5	835	-72.727%
2026-06-04	6.0400	6.0400	5.4400	5.5500	-11.905%	44	835	-75.676%
2026-06-03	6.3000	6.3000	6.3000	6.3000	-6.667%	1	816	-78.571%
2026-06-02	6.8700	6.8700	6.7500	6.7500	+2.273%	4	815	-80.000%
2026-06-01	6.7000	6.8400	6.2500	6.6000	+22.222%	19	811	-79.545%
2026-05-29	5.4000	5.4000	5.4000	5.4000	+2.857%	5	810	-75.000%
2026-05-28	5.2500	5.2500	5.2500	5.2500	-13.934%	2	810	-74.286%
2026-05-27	6.1500	6.1500	6.1000	6.1000	+6.087%	4	810	-77.869%
2026-05-26	5.7500	5.7500	5.7500	5.7500	-6.504%	3	808	-76.522%
2026-05-22	6.5500	6.5500	6.0500	6.1500	-15.172%	25	808	-78.049%
2026-05-21	7.4600	7.4600	7.1500	7.2500	-2.685%	7	816	-81.379%
2026-05-19	7.2000	7.4500	7.2000	7.4500	-6.875%	3	816	-81.879%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-5.882%	1	816	-83.125%
2026-05-15	7.6000	8.5000	7.6000	8.5000	+16.438%	8	816	-84.118%
2026-05-14	7.3000	7.3000	7.3000	7.3000	+6.569%	2	812	-81.507%
2026-05-13	7.0000	7.0500	6.8000	6.8500	+3.788%	5	811	-80.292%
2026-05-12	7.2500	7.2500	6.6000	6.6000	-5.036%	32	811	-79.545%
2026-05-11	6.5000	6.9500	6.5000	6.9500	-4.795%	20	811	-80.576%
2026-05-08	7.2300	7.3000	7.2300	7.3000	-5.195%	4	837	-81.507%
2026-05-07	7.8500	8.0500	7.7000	7.7000	+10.000%	29	834	-82.468%
2026-05-06	7.7500	7.7500	7.0000	7.0000	-18.605%	76	812	-80.714%
2026-05-05	8.4500	8.6000	8.2300	8.6000	+1.775%	11	751	-84.302%
2026-05-04	8.1500	8.4500	7.8500	8.4500	+7.643%	19	751	-84.024%
2026-04-30	8.0500	8.0500	7.8500	7.8500	-11.299%	26	750	-82.803%
2026-04-29	8.8500	8.8500	8.8500	8.8500	0.000%	2	748	-84.746%
2026-04-28	8.7000	8.8500	8.3000	8.8500	+1.607%	36	748	-84.746%
2026-04-27	8.0100	8.7100	8.0100	8.7100	+1.871%	3	747	-84.501%
2026-04-24	8.7000	8.9800	8.5500	8.5500	+19.580%	9	746	-84.211%
2026-04-23	6.3000	7.1500	6.1000	7.1500	+9.160%	37	744	-81.119%
2026-04-22	5.1000	6.6000	5.1000	6.5500	+31.000%	46	732	-79.389%
2026-04-21	4.5000	5.0000	4.5000	5.0000	+12.360%	12	714	-73.000%
2026-04-16	4.4500	4.4500	4.4500	4.4500	+2.299%	1	714	-69.663%
2026-04-15	4.2500	4.3500	4.2500	4.3500	-3.333%	17	714	-68.966%
2026-04-13	4.5000	4.5500	4.5000	4.5000	+5.882%	8	699	-70.000%
2026-04-09	4.2500	4.2500	4.2500	4.2500	-5.556%	1	691	-68.235%
2026-04-08	4.8500	4.8500	4.5000	4.5000	-28.230%	5	691	-70.000%
2026-04-02	6.3500	6.3500	6.2500	6.2700	-0.159%	279	548	-78.469%
2026-04-01	6.2000	6.3000	6.1500	6.2800	-13.973%	471	548	-78.503%
2026-03-31	7.8000	7.8000	7.3000	7.3000	-15.607%	4	430	-81.507%
2026-03-30	7.8000	8.6500	7.8000	8.6500	+18.493%	9	426	-84.393%
2026-03-26	7.1000	7.5000	7.1000	7.3000	+13.178%	550	421	-81.507%
2026-03-25	6.4500	6.4500	6.4500	6.4500	-9.155%	1	182	-79.070%
2026-03-24	7.0500	7.1000	7.0500	7.1000	+10.938%	2	181	-80.986%
2026-03-23	6.3000	6.4000	6.2500	6.4000	+3.226%	27	179	-78.906%
2026-03-20	6.1000	6.3000	6.1000	6.2000	-2.362%	5	169	-78.226%
2026-03-19	6.4000	6.4000	6.3500	6.3500	+19.811%	19	169	-78.740%
2026-03-12	5.2000	5.3000	5.2000	5.3000	+2.913%	12	152	-74.528%
2026-03-06	5.2000	5.2000	5.1500	5.1500	-18.254%	21	140	-73.786%
2026-03-05	6.3000	6.3000	6.3000	6.3000	+29.897%	1	119	-78.571%
2026-03-04	4.8000	4.8500	4.8000	4.8500	-8.491%	7	118	-72.165%
2026-03-03	5.2000	5.5000	5.2000	5.3000	+12.766%	12	117	-74.528%
2026-03-02	4.7000	4.7000	4.7000	4.7000	-24.194%	1	112	-71.277%
2026-02-27	6.2000	6.3000	6.2000	6.2000	-1.587%	7	112	-78.226%
2026-02-26	6.3000	6.3000	6.3000	6.3000	+5.882%	44	111	-78.571%
2026-02-24	5.9500	5.9500	5.9500	5.9500	+16.667%	39	67	-77.311%
2026-02-18	5.1000	5.1000	5.1000	5.1000	+0.394%	1	32	-73.529%
2026-01-16	5.0800	5.0800	5.0800	5.0800	-11.806%	4	33	-73.425%
2026-01-14	5.7600	5.7600	5.7600	5.7600	-5.419%	4	33	-76.563%
2026-01-13	5.7200	6.0900	5.7200	6.0900	+1.669%	5	29	-77.833%
2026-01-07	5.9900	5.9900	5.9900	5.9900	-13.439%	4	29	-77.462%
2026-01-05	6.9200	6.9200	6.9200	6.9200	-6.106%	3	29	-80.491%
2026-01-02	7.3700	7.3700	7.3700	7.3700	+9.024%	3	29	-81.682%
2025-12-23	6.7600	6.7600	6.7600	6.7600	-45.041%	4	28	-80.030%
2025-11-25	12.3000	12.3000	12.3000	12.3000	-5.019%	1	32	-89.024%
2025-11-21	12.9500	12.9500	12.9500	12.9500	+15.111%	1	31	-89.575%
2025-11-18	11.1500	11.2500	11.1000	11.2500	+12.164%	4	30	-88.000%
2025-10-31	10.0300	10.0300	10.0300	10.0300	-7.130%	4	26	-86.540%
2025-10-22	10.8000	10.8000	10.8000	10.8000	-42.246%	15	26	-87.500%
2025-10-17	18.7000	18.7000	18.7000	18.7000	+12.786%	2	12	-92.781%
2025-10-10	16.5800	16.5800	16.5800	16.5800	+8.013%	3	12	-91.858%
2025-10-09	13.7500	15.3600	13.7500	15.3500	+19.455%	7	14	-91.205%
2025-10-08	12.8500	12.8500	12.8500	12.8500	-1.908%	1	11	-89.494%
2025-10-07	13.1000	13.1000	13.1000	13.1000	-0.758%	1	9	-89.695%
2025-10-06	13.2000	13.2000	13.2000	13.2000	-4.000%	2	9	-89.773%
2025-10-03	13.9500	13.9500	13.7500	13.7500	-2.827%	2	7	-90.182%
2025-10-02	14.1500	14.1500	14.1500	14.1500	+3.360%	1	6	-90.459%
2025-10-01	14.5000	14.5000	13.6900	13.6900	-1.652%	3	6	-90.139%
2025-09-30	13.4800	13.9200	13.4800	13.9200	-7.262%	6	4	-90.302%
2025-09-26	14.9100	15.0100	14.9100	15.0100	-2.785%	2	2	-91.006%
2025-09-24	15.2900	15.4400	15.2900	15.4400	-14.460%	2	2	-91.256%
2025-09-08	18.0500	18.0500	18.0500	18.0500	+0.613%	1	2	-92.521%
2025-08-18	17.7500	17.9400	17.7500	17.9400	-34.645%	2	1	-92.475%
2025-06-12	27.4000	27.4500	27.4000	27.4500	-3.785%	2	1	-95.082%
2025-06-11	28.2900	28.5300	28.2900	28.5300	0.000%	2	0	-95.268%

.dark-mode .J1YFzQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1YFzQ{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918P165RTX Sep 18 2026 165.00 Put (RTX260918P00165000)option OPRA

RTX20260918P165
RTX Sep 18 2026 165.00 Put (RTX260918P00165000)
option OPRA