Dark

RTX20260918P175
RTX Sep 18 2026 175.00 Put (RTX260918P00175000)
option OPRA

EOD

Jul 16, 2026

2.86+13.492%(+0.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.5000	2.8600	2.5000	2.8600	+13.492%	5	1,132	0.000%
2026-07-15	2.6900	2.6900	2.5200	2.5200	-5.970%	15	1,131	+13.492%
2026-07-14	2.3900	2.6800	2.3900	2.6800	+2.682%	3	1,137	+6.716%
2026-07-13	2.6100	2.6100	2.6100	2.6100	-14.426%	5	1,136	+9.579%
2026-07-09	3.0500	3.0500	3.0500	3.0500	+14.662%	1	1,131	-6.230%
2026-07-08	2.5800	2.9000	2.5800	2.6600	+40.000%	30	1,131	+7.519%
2026-07-07	1.9000	1.9000	1.9000	1.9000	-7.317%	1	1,140	+50.526%
2026-07-06	2.2700	2.2700	2.0500	2.0500	-23.507%	9	1,141	+39.512%
2026-07-02	2.7500	2.7800	2.5700	2.6800	-27.568%	36	1,139	+6.716%
2026-07-01	3.9000	3.9000	3.6200	3.7000	-12.941%	127	1,139	-22.703%
2026-06-30	5.0000	5.0000	4.2000	4.2500	-11.458%	462	1,105	-32.706%
2026-06-29	4.5000	4.8000	4.5000	4.8000	+9.091%	10	1,022	-40.417%
2026-06-26	4.6000	4.6000	4.3200	4.4000	-18.519%	8	1,015	-35.000%
2026-06-25	5.2500	5.8000	5.2500	5.4000	-9.244%	41	1,014	-47.037%
2026-06-24	5.7500	6.1000	5.6500	5.9500	-3.094%	29	1,020	-51.933%
2026-06-23	6.3500	6.3500	6.0300	6.1400	-10.365%	107	1,015	-53.420%
2026-06-22	6.9000	7.2000	6.8500	6.8500	+10.484%	8	978	-58.248%
2026-06-18	4.0000	6.2000	4.0000	6.2000	+40.909%	14	966	-53.871%
2026-06-17	4.8800	4.8800	3.9000	4.4000	-19.854%	39	966	-35.000%
2026-06-16	5.9500	5.9500	5.3500	5.4900	-1.964%	11	966	-47.905%
2026-06-15	6.7000	6.7000	5.4000	5.6000	-17.647%	7	975	-48.929%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-4.895%	1	975	-57.941%
2026-06-11	8.4500	8.4500	7.0000	7.1500	-27.041%	47	975	-60.000%
2026-06-10	8.9000	9.8000	8.6000	9.8000	+25.641%	3	968	-70.816%
2026-06-09	8.4500	8.5000	7.8000	7.8000	-15.767%	10	969	-63.333%
2026-06-08	9.1000	9.5500	9.0000	9.2600	+15.031%	53	971	-69.114%
2026-06-05	8.0000	8.2000	8.0000	8.0500	-9.245%	80	940	-64.472%
2026-06-04	9.1500	9.4000	8.8700	8.8700	-15.201%	22	866	-67.756%
2026-06-03	10.4600	10.4600	10.4600	10.4600	-5.339%	4	874	-72.658%
2026-06-02	11.5200	11.7500	10.9500	11.0500	+7.805%	8	870	-74.118%
2026-06-01	8.9500	10.5000	8.9500	10.2500	+17.143%	13	867	-72.098%
2026-05-29	9.7000	9.9500	8.6500	8.7500	-1.685%	22	862	-67.314%
2026-05-28	8.6800	8.9500	8.6500	8.9000	-10.101%	19	873	-67.865%
2026-05-27	9.8500	9.9000	9.8500	9.9000	+5.882%	4	875	-71.111%
2026-05-26	9.7500	9.8000	9.3500	9.3500	-9.223%	33	871	-69.412%
2026-05-22	10.4000	10.4000	10.3000	10.3000	-3.738%	4	861	-72.233%
2026-05-21	11.8000	11.8000	10.7000	10.7000	-12.653%	11	862	-73.271%
2026-05-20	12.2500	12.2500	12.2500	12.2500	+7.930%	1	862	-76.653%
2026-05-19	11.3000	11.3500	11.3000	11.3500	-8.835%	5	867	-74.802%
2026-05-18	12.4500	12.4500	12.4500	12.4500	+2.893%	2	867	-77.028%
2026-05-15	11.5000	12.1000	11.5000	12.1000	+3.419%	7	867	-76.364%
2026-05-14	11.2000	11.7000	11.2000	11.7000	+9.859%	5	866	-75.556%
2026-05-13	10.7200	10.7500	10.3500	10.6500	+6.500%	28	844	-73.146%
2026-05-11	10.0000	10.0000	10.0000	10.0000	-12.281%	5	844	-71.400%
2026-05-07	12.4500	12.5000	11.4000	11.4000	+1.786%	62	863	-74.912%
2026-05-06	12.0500	12.0500	11.1000	11.2000	-14.176%	9	836	-74.464%
2026-05-05	12.6500	13.3000	12.6500	13.0500	+2.353%	11	837	-78.084%
2026-05-04	12.7500	12.7500	12.7500	12.7500	+5.372%	4	836	-77.569%
2026-05-01	12.1000	12.1000	12.1000	12.1000	+3.774%	1	834	-76.364%
2026-04-30	12.2500	12.4500	11.6600	11.6600	-12.659%	132	834	-75.472%
2026-04-29	13.7000	13.7000	13.3500	13.3500	+6.886%	3	702	-78.577%
2026-04-28	13.2300	13.2300	12.4900	12.4900	+0.726%	28	704	-77.102%
2026-04-27	12.1200	12.5000	12.1200	12.4000	-1.195%	8	695	-76.935%
2026-04-24	12.5500	12.5500	12.5500	12.5500	+21.726%	1	693	-77.211%
2026-04-23	9.7000	10.4000	9.2000	10.3100	+5.204%	34	692	-72.260%
2026-04-22	9.4900	10.0000	9.4900	9.8000	+27.273%	16	687	-70.816%
2026-04-21	6.1000	8.1500	6.1000	7.7000	+22.222%	46	674	-62.857%
2026-04-20	6.1000	6.4000	6.1000	6.3000	+5.000%	5	674	-54.603%
2026-04-17	6.0500	6.2500	5.9000	6.0000	-8.397%	10	675	-52.333%
2026-04-16	6.4500	6.6500	6.4500	6.5500	+5.645%	10	678	-56.336%
2026-04-15	6.1500	6.5000	6.1500	6.2000	+5.983%	182	676	-53.871%
2026-04-14	5.6500	5.8500	5.6500	5.8500	-7.143%	2	676	-51.111%
2026-04-13	6.3000	6.3000	6.3000	6.3000	-4.545%	1	675	-54.603%
2026-04-10	6.3000	6.6000	6.3000	6.6000	+2.326%	29	675	-56.667%
2026-04-08	6.9000	7.1000	6.4500	6.4500	-21.341%	12	661	-55.659%
2026-04-07	8.3000	8.3000	8.2000	8.2000	+2.500%	5	654	-65.122%
2026-04-06	8.5000	8.5000	8.0000	8.0000	-11.111%	52	653	-64.250%
2026-04-01	9.1500	9.1500	8.9500	9.0000	-13.043%	14	620	-68.222%
2026-03-31	10.1000	10.3500	10.1000	10.3500	-7.589%	11	608	-72.367%
2026-03-30	10.7000	11.2000	10.7000	11.2000	+10.236%	3	602	-74.464%
2026-03-27	10.2000	10.6000	10.1600	10.1600	+2.626%	9	601	-71.850%
2026-03-24	9.9000	9.9000	9.9000	9.9000	+15.116%	2	601	-71.111%
2026-03-23	8.8000	8.8000	8.4000	8.6000	-4.444%	16	599	-66.744%
2026-03-20	8.4500	9.0000	8.4500	9.0000	+9.756%	41	590	-68.222%
2026-03-19	8.6000	9.0000	8.2000	8.2000	+19.186%	132	564	-65.122%
2026-03-18	6.9500	7.2000	6.8800	6.8800	-5.753%	11	481	-58.430%
2026-03-17	7.8500	7.8500	7.3000	7.3000	+3.546%	9	470	-60.822%
2026-03-16	6.9500	7.1500	6.9500	7.0500	-11.875%	41	468	-59.433%
2026-03-12	8.2000	8.2000	8.0000	8.0000	+8.844%	94	428	-64.250%
2026-03-11	7.3500	7.3500	7.3500	7.3500	+2.083%	1	367	-61.088%
2026-03-10	7.2500	7.9000	7.2000	7.2000	-1.774%	7	367	-60.278%
2026-03-09	7.4500	7.5500	7.2000	7.3300	-1.611%	224	361	-60.982%
2026-03-06	7.7000	7.7500	7.1500	7.4500	-9.146%	41	243	-61.611%
2026-03-05	8.7500	8.7500	8.1000	8.2000	+14.685%	162	216	-65.122%
2026-03-04	7.2400	7.2400	7.0300	7.1500	+19.167%	67	145	-60.000%
2026-03-02	6.0000	6.0000	6.0000	6.0000	-29.825%	1	101	-52.333%
2026-02-27	8.5500	8.5500	8.3500	8.5500	+14.765%	4	101	-66.550%
2026-01-30	7.4500	7.4500	7.4500	7.4500	-6.875%	2	98	-61.611%
2026-01-29	7.8000	8.1500	7.7000	8.0000	+7.817%	222	101	-64.250%
2026-01-27	7.4200	7.4200	7.4200	7.4200	-13.216%	5	267	-61.456%
2026-01-26	8.5500	8.5500	8.5500	8.5500	+5.948%	2	267	-66.550%
2026-01-23	8.0700	8.0700	8.0700	8.0700	+7.600%	1	265	-64.560%
2026-01-21	7.5000	7.5000	7.5000	7.5000	-8.870%	10	266	-61.867%
2026-01-14	8.2300	8.2300	8.2300	8.2300	-25.250%	2	266	-65.249%
2026-01-08	11.0100	11.0100	11.0100	11.0100	+21.256%	1	264	-74.024%
2026-01-06	9.0800	9.0800	9.0800	9.0800	-5.417%	3	263	-68.502%
2025-12-23	9.6000	9.6000	9.6000	9.6000	-24.051%	1	260	-70.208%
2025-12-16	12.6400	12.6400	12.6400	12.6400	-24.084%	1	260	-77.373%
2025-12-01	15.8500	16.6500	15.8500	16.6500	-0.893%	13	261	-82.823%
2025-11-25	16.8000	16.8000	16.8000	16.8000	-3.725%	1	261	-82.976%
2025-11-21	17.4500	17.4500	17.4500	17.4500	+8.723%	1	261	-83.610%
2025-11-20	16.0000	16.0500	15.8500	16.0500	+1.262%	5	260	-82.181%
2025-11-19	15.9000	16.3000	15.6000	15.8500	+1.278%	30	258	-81.956%
2025-11-18	15.5500	15.6500	15.2000	15.6500	+1.623%	8	235	-81.725%
2025-11-17	15.2000	15.5000	15.2000	15.4000	+8.070%	30	235	-81.429%
2025-11-10	14.2500	14.2500	14.2500	14.2500	-5.000%	1	262	-79.930%
2025-11-05	15.1000	15.1000	15.0000	15.0000	+1.351%	2	262	-80.933%
2025-11-04	14.8000	14.8000	14.8000	14.8000	-1.661%	1	261	-80.676%
2025-11-03	15.1000	15.1000	15.0500	15.0500	+3.436%	3	261	-80.997%
2025-10-31	14.5500	14.5500	14.5500	14.5500	+1.748%	2	261	-80.344%
2025-10-30	14.3000	14.3000	14.3000	14.3000	+1.060%	1	261	-80.000%
2025-10-29	14.2000	14.4000	13.7500	14.1500	+4.428%	275	261	-79.788%
2025-10-28	13.5500	13.5500	13.5500	13.5500	-4.912%	1	9	-78.893%
2025-10-27	14.2500	14.2500	14.2500	14.2500	+3.261%	1	7	-79.930%
2025-10-24	13.4500	13.8000	13.4500	13.8000	-3.833%	2	7	-79.275%
2025-10-23	14.3500	14.3500	14.3500	14.3500	-9.292%	1	6	-80.070%
2025-10-21	15.8200	15.8200	15.8200	15.8200	-9.858%	1	5	-81.922%
2025-10-06	17.3700	17.5500	17.3700	17.5500	-6.995%	2	4	-83.704%
2025-10-03	18.6700	18.8700	18.6700	18.8700	-0.317%	2	4	-84.844%
2025-10-02	18.7600	18.9300	18.7600	18.9300	-8.285%	2	3	-84.892%
2025-09-26	20.4300	20.6400	20.4300	20.6400	-1.854%	2	3	-86.143%
2025-09-24	20.8400	21.0300	20.8400	21.0300	-10.167%	2	3	-86.400%
2025-09-18	23.1400	23.4700	23.1400	23.4100	+0.992%	4	3	-87.783%
2025-09-17	22.9100	23.1800	22.9100	23.1800	-2.809%	2	3	-87.662%
2025-08-18	23.7900	23.8500	23.7900	23.8500	-9.143%	2	2	-88.008%
2025-08-01	26.2500	26.2500	26.2500	26.2500	0.000%	1	1	-89.105%

.dark-mode .g54DXn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g54DXn{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918P175RTX Sep 18 2026 175.00 Put (RTX260918P00175000)option OPRA

RTX20260918P175
RTX Sep 18 2026 175.00 Put (RTX260918P00175000)
option OPRA