Dark

RTX20260918P170
RTX Sep 18 2026 170.00 Put (RTX260918P00170000)
option OPRA

EOD

Jul 16, 2026

1.90+4.972%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8200	1.9000	1.8200	1.9000	+4.972%	2	1,929	0.000%
2026-07-15	1.7700	1.9200	1.7300	1.8100	-7.179%	9	1,928	+4.972%
2026-07-14	1.8100	1.9500	1.6100	1.9500	0.000%	9	1,924	-2.564%
2026-07-13	1.7300	1.9500	1.7300	1.9500	0.000%	9	1,923	-2.564%
2026-07-10	1.9500	1.9500	1.9500	1.9500	-9.302%	1	1,921	-2.564%
2026-07-09	2.1500	2.1500	2.1500	2.1500	+53.571%	1	1,920	-11.628%
2026-07-07	1.4000	1.4000	1.4000	1.4000	0.000%	11	1,920	+35.714%
2026-07-06	1.7000	1.7000	1.4000	1.4000	-23.497%	30	1,910	+35.714%
2026-07-02	2.0200	2.0200	1.8300	1.8300	-33.455%	4	1,912	+3.825%
2026-07-01	2.7500	2.7500	2.7500	2.7500	-8.333%	2	1,912	-30.909%
2026-06-30	3.3500	3.4200	3.0000	3.0000	-14.286%	87	1,910	-36.667%
2026-06-29	3.3500	3.7000	3.3500	3.5000	-4.110%	5	1,878	-45.714%
2026-06-26	3.4500	3.6500	3.1500	3.6500	-13.095%	21	1,878	-47.945%
2026-06-25	3.7500	4.2000	3.7000	4.2000	-6.667%	7	1,862	-54.762%
2026-06-24	4.1000	4.6000	4.1000	4.5000	+2.975%	74	1,855	-57.778%
2026-06-23	4.7500	4.7500	4.3700	4.3700	-21.964%	17	1,821	-56.522%
2026-06-22	4.6000	5.6000	4.6000	5.6000	+27.273%	15	1,806	-66.071%
2026-06-18	2.8600	4.4000	2.8600	4.4000	+39.683%	27	1,796	-56.818%
2026-06-17	3.7300	3.7300	2.8300	3.1500	-21.446%	32	1,796	-39.683%
2026-06-16	4.7000	4.7000	3.9200	4.0100	-7.816%	64	1,796	-52.618%
2026-06-15	5.0000	5.0000	4.0300	4.3500	-15.534%	10	1,735	-56.322%
2026-06-12	5.4000	5.4000	5.1500	5.1500	-7.207%	6	1,735	-63.107%
2026-06-11	7.1400	7.1400	5.5500	5.5500	-26.490%	13	1,735	-65.766%
2026-06-10	6.9500	7.5500	6.9500	7.5500	+19.841%	2	1,736	-74.834%
2026-06-09	6.4500	6.6000	6.3000	6.3000	-11.268%	14	1,736	-69.841%
2026-06-08	6.9500	7.3500	6.9500	7.1000	+8.397%	43	1,741	-73.239%
2026-06-05	6.2000	6.5500	6.2000	6.5500	-4.797%	3	1,741	-70.992%
2026-06-04	7.0800	7.5000	6.8800	6.8800	-23.128%	28	1,742	-72.384%
2026-06-03	8.4500	8.9500	8.0500	8.9500	+1.705%	17	1,722	-78.771%
2026-06-02	9.1000	9.3000	8.5400	8.8000	+7.317%	7	1,718	-78.409%
2026-06-01	8.6200	8.6200	8.2000	8.2000	+15.493%	12	1,716	-76.829%
2026-05-29	8.0200	8.0200	6.8000	7.1000	+2.158%	70	1,716	-73.239%
2026-05-28	6.9000	7.1000	6.8500	6.9500	-11.914%	15	1,659	-72.662%
2026-05-27	7.8900	7.8900	7.8000	7.8900	+5.060%	10	1,660	-75.919%
2026-05-26	7.5100	7.5100	7.5100	7.5100	-3.718%	1	1,658	-74.700%
2026-05-22	8.4000	8.4600	7.8000	7.8000	-6.024%	23	1,658	-75.641%
2026-05-21	9.0500	9.1500	8.3000	8.3000	-9.783%	6	1,639	-77.108%
2026-05-20	9.6000	9.6000	9.2000	9.2000	0.000%	3	1,639	-79.348%
2026-05-19	8.8000	9.2000	8.8000	9.2000	-8.458%	4	1,639	-79.348%
2026-05-18	9.8500	10.0500	9.8500	10.0500	-7.798%	2	1,639	-81.095%
2026-05-15	10.5000	10.9000	10.5000	10.9000	+16.578%	5	1,639	-82.569%
2026-05-14	9.3500	9.3500	9.0500	9.3500	+9.229%	6	1,640	-79.679%
2026-05-13	9.5000	9.5000	8.4500	8.5600	+1.905%	14	1,637	-77.804%
2026-05-12	8.4000	8.4000	8.4000	8.4000	-1.754%	1	1,637	-77.381%
2026-05-11	8.4000	8.6000	8.4000	8.5500	-13.636%	7	1,637	-77.778%
2026-05-07	9.8500	9.9000	9.8500	9.9000	-5.172%	14	1,639	-80.808%
2026-05-05	10.8000	10.8200	10.4400	10.4400	+0.870%	8	1,632	-81.801%
2026-05-04	10.3500	10.5300	10.3400	10.3500	+3.500%	750	1,602	-81.643%
2026-05-01	10.0000	10.0000	10.0000	10.0000	+1.523%	1	1,060	-81.000%
2026-04-30	10.6900	10.6900	9.8500	9.8500	-9.633%	9	1,060	-80.711%
2026-04-29	11.1000	11.3500	10.9000	10.9000	+10.660%	7	1,065	-82.569%
2026-04-28	10.8000	10.8000	9.8500	9.8500	-9.799%	11	1,064	-80.711%
2026-04-27	10.9200	10.9200	10.9200	10.9200	+3.507%	4	1,066	-82.601%
2026-04-24	10.5500	11.3600	10.5500	10.5500	+25.595%	357	1,066	-81.991%
2026-04-23	7.8500	8.5500	7.6700	8.4000	+3.704%	114	1,203	-77.381%
2026-04-22	6.8500	8.2000	6.8500	8.1000	+23.664%	18	1,169	-76.543%
2026-04-21	5.0900	6.5500	4.9000	6.5500	+23.120%	46	1,138	-70.992%
2026-04-20	5.1000	5.3200	5.1000	5.3200	+8.571%	7	1,138	-64.286%
2026-04-17	5.0000	5.0000	4.9000	4.9000	-11.712%	2	1,142	-61.224%
2026-04-16	5.4500	5.9000	5.3500	5.5500	+3.738%	183	1,143	-65.766%
2026-04-15	5.3500	5.3500	5.3500	5.3500	0.000%	1	1,136	-64.486%
2026-04-13	5.3000	5.3500	5.3000	5.3500	-3.604%	2	1,136	-64.486%
2026-04-10	5.6000	5.6000	5.5500	5.5500	+11.000%	7	1,136	-65.766%
2026-04-09	5.3000	5.3000	5.0000	5.0000	-20.000%	249	1,136	-62.000%
2026-04-08	6.2500	6.2500	6.2500	6.2500	-16.107%	15	1,024	-69.600%
2026-04-02	7.2000	7.5000	7.2000	7.4500	+1.223%	5	1,004	-74.497%
2026-04-01	7.2500	7.4200	7.2500	7.3600	-10.244%	46	1,004	-74.185%
2026-03-31	8.8500	8.8500	8.2000	8.2000	-9.392%	13	967	-76.829%
2026-03-27	8.7000	9.0500	8.6000	9.0500	+7.101%	18	967	-79.006%
2026-03-26	8.3500	8.5000	8.2000	8.4500	+10.458%	40	964	-77.515%
2026-03-25	7.9000	7.9000	7.6400	7.6500	-8.383%	55	927	-75.163%
2026-03-24	8.5500	8.5500	8.2000	8.3500	+11.037%	7	894	-77.246%
2026-03-23	7.2500	7.5200	7.1500	7.5200	+4.444%	15	890	-74.734%
2026-03-20	7.5500	7.6000	7.2000	7.2000	+19.008%	22	878	-73.611%
2026-03-18	6.1000	6.1000	6.0500	6.0500	0.000%	3	860	-68.595%
2026-03-17	6.2500	6.2500	6.0400	6.0500	-1.626%	20	860	-68.595%
2026-03-16	5.9000	6.1500	5.8500	6.1500	-0.966%	37	851	-69.106%
2026-03-13	6.6000	6.6000	6.1000	6.2100	-0.640%	300	814	-69.404%
2026-03-09	6.2500	6.2500	6.2500	6.2500	+0.160%	1	529	-69.600%
2026-03-06	6.2400	6.2400	6.2400	6.2400	+10.053%	2	528	-69.551%
2026-03-04	6.2000	6.2000	5.6700	5.6700	+7.183%	60	527	-66.490%
2026-03-02	5.2900	5.2900	5.2900	5.2900	-27.435%	1	467	-64.083%
2026-02-27	7.2900	7.2900	7.2900	7.2900	-1.486%	1	467	-73.937%
2026-02-26	7.5500	7.5500	7.2500	7.4000	+7.246%	94	467	-74.324%
2026-02-24	6.9000	6.9200	6.9000	6.9000	+12.745%	11	400	-72.464%
2026-02-23	6.1200	6.1200	6.1200	6.1200	+3.729%	10	395	-68.954%
2026-02-18	5.9000	5.9000	5.9000	5.9000	-24.841%	1	395	-67.797%
2026-02-05	7.8500	7.8500	7.8500	7.8500	0.000%	5	395	-75.796%
2026-02-04	7.8500	7.8500	7.8500	7.8500	+27.229%	350	390	-75.796%
2026-01-27	6.1700	6.1700	6.1700	6.1700	-11.223%	4	43	-69.206%
2026-01-26	6.9500	6.9500	6.9500	6.9500	+33.654%	1	43	-72.662%
2026-01-20	5.2000	5.2000	5.2000	5.2000	-16.129%	4	42	-63.462%
2026-01-15	6.2000	6.2000	6.2000	6.2000	-14.718%	5	42	-69.355%
2026-01-13	7.2700	7.2700	7.2700	7.2700	-19.222%	4	37	-73.865%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-13.378%	2	33	-78.889%
2025-12-16	10.3900	10.3900	10.3900	10.3900	-27.088%	1	31	-81.713%
2025-12-02	14.4000	14.4000	14.2500	14.2500	-1.724%	3	31	-86.667%
2025-11-25	14.5000	14.5000	14.5000	14.5000	+8.614%	1	28	-86.897%
2025-11-18	13.3500	13.3500	13.3500	13.3500	+1.521%	2	27	-85.768%
2025-11-07	13.1500	13.1500	13.1500	13.1500	-0.755%	1	25	-85.551%
2025-11-06	13.2500	13.2500	13.2500	13.2500	+5.578%	1	25	-85.660%
2025-10-22	12.4000	12.5500	12.4000	12.5500	-34.121%	2	24	-84.861%
2025-10-14	19.0500	19.0500	19.0500	19.0500	+25.743%	12	23	-90.026%
2025-10-08	15.1500	15.1500	15.1500	15.1500	+2.020%	4	13	-87.459%
2025-10-07	15.0800	15.3400	14.7500	14.8500	-1.786%	7	4	-87.205%
2025-10-06	14.9000	15.1200	14.9000	15.1200	-6.954%	2	4	-87.434%
2025-10-03	16.1400	16.2500	16.1400	16.2500	-0.123%	2	4	-88.308%
2025-10-01	16.1600	16.2700	16.1600	16.2700	-19.773%	2	3	-88.322%
2025-09-18	20.0400	20.2800	20.0400	20.2800	+1.603%	2	2	-90.631%
2025-09-17	19.7600	19.9600	19.7600	19.9600	-6.729%	2	2	-90.481%
2025-08-05	21.4000	21.4000	21.4000	21.4000	0.000%	2	2	-91.121%

.dark-mode .W4mJKr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W4mJKr{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918P170RTX Sep 18 2026 170.00 Put (RTX260918P00170000)option OPRA

RTX20260918P170
RTX Sep 18 2026 170.00 Put (RTX260918P00170000)
option OPRA