Dark

RTX20260918P180
RTX Sep 18 2026 180.00 Put (RTX260918P00180000)
option OPRA

EOD

Jul 16, 2026

4.00+12.676%(+0.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.8500	4.0000	3.6000	4.0000	+12.676%	18	1,075	0.000%
2026-07-15	4.0000	4.0000	3.5500	3.5500	-7.792%	14	1,084	+12.676%
2026-07-14	3.4300	3.8500	3.2500	3.8500	+8.451%	13	1,087	+3.896%
2026-07-13	3.5500	3.5500	3.4000	3.5500	-2.740%	8	1,087	+12.676%
2026-07-10	4.0800	4.0800	3.5000	3.6500	-8.750%	30	1,087	+9.589%
2026-07-09	4.1000	4.1500	3.9500	4.0000	-1.235%	88	1,081	0.000%
2026-07-08	3.7500	4.0500	3.7500	4.0500	+31.068%	21	1,079	-1.235%
2026-07-07	2.8300	3.0900	2.8300	3.0900	+7.292%	11	1,059	+29.450%
2026-07-06	3.0500	3.0500	2.8000	2.8800	-15.294%	6	1,050	+38.889%
2026-07-02	3.6500	3.6500	3.4000	3.4000	-35.849%	44	1,085	+17.647%
2026-07-01	5.2500	5.3500	5.1000	5.3000	-7.018%	5	1,085	-24.528%
2026-06-30	5.8500	6.0000	5.7000	5.7000	-13.636%	10	1,084	-29.825%
2026-06-29	6.0500	6.6000	6.0500	6.6000	+10.000%	106	1,078	-39.394%
2026-06-26	6.3800	6.3800	6.0000	6.0000	-17.808%	41	1,065	-33.333%
2026-06-25	6.6500	7.4500	6.4500	7.3000	-1.351%	198	1,043	-45.205%
2026-06-24	7.4000	7.9500	7.3500	7.4000	-6.566%	47	860	-45.946%
2026-06-23	8.8100	8.8100	7.7500	7.9200	-15.294%	211	858	-49.495%
2026-06-22	8.4500	9.3500	8.3500	9.3500	+16.875%	70	685	-57.219%
2026-06-18	6.0000	8.0500	6.0000	8.0000	+50.943%	61	672	-50.000%
2026-06-17	6.0800	6.1000	5.2000	5.3000	-25.352%	24	672	-24.528%
2026-06-16	7.8500	7.9600	7.0200	7.1000	-7.792%	498	672	-43.662%
2026-06-15	8.3000	8.4000	7.3000	7.7000	-12.000%	25	947	-48.052%
2026-06-12	9.1000	9.1000	8.7000	8.7500	-4.891%	6	947	-54.286%
2026-06-11	10.1800	10.1800	9.2000	9.2000	-17.489%	2	947	-56.522%
2026-06-10	11.0500	11.3000	11.0500	11.1500	+3.241%	5	947	-64.126%
2026-06-09	10.6500	10.8000	10.6500	10.8000	-6.087%	2	946	-62.963%
2026-06-08	11.1200	11.5000	11.1200	11.5000	+12.195%	4	946	-65.217%
2026-06-05	10.2000	10.2500	10.1500	10.2500	-25.346%	4	947	-60.976%
2026-06-03	13.1000	13.7300	13.1000	13.7300	+3.623%	2	947	-70.867%
2026-06-01	13.3500	13.3500	13.2500	13.2500	+19.369%	4	947	-69.811%
2026-05-29	11.1500	11.1500	10.9000	11.1000	0.000%	14	946	-63.964%
2026-05-28	11.5000	11.5000	11.1000	11.1000	-10.121%	5	954	-63.964%
2026-05-27	12.3400	12.8000	12.2500	12.3500	+0.244%	7	958	-67.611%
2026-05-26	12.1500	12.3200	12.1000	12.3200	-4.125%	3	957	-67.532%
2026-05-22	12.8500	12.9000	12.8500	12.8500	-11.379%	5	955	-68.872%
2026-05-18	15.2500	15.3000	14.5000	14.5000	+4.693%	75	955	-72.414%
2026-05-14	13.8500	13.8500	13.8500	13.8500	+9.055%	1	955	-71.119%
2026-05-13	12.7000	12.7000	12.7000	12.7000	-1.550%	2	951	-68.504%
2026-05-12	13.3500	13.3500	12.9000	12.9000	-14.570%	15	951	-68.992%
2026-05-07	15.1000	15.1000	15.1000	15.1000	+12.687%	9	951	-73.510%
2026-05-06	13.2700	13.4000	13.2000	13.4000	-13.548%	3	942	-70.149%
2026-05-05	15.5000	15.5000	15.5000	15.5000	-1.274%	2	940	-74.194%
2026-05-04	15.6800	15.7000	15.1500	15.7000	+7.534%	9	942	-74.522%
2026-04-30	14.7800	14.7800	14.6000	14.6000	-9.034%	112	948	-72.603%
2026-04-29	16.5000	16.5000	16.0500	16.0500	-0.434%	3	837	-75.078%
2026-04-27	14.5000	16.1200	14.5000	16.1200	+3.333%	11	838	-75.186%
2026-04-24	15.7500	16.5500	15.6000	15.6000	+30.000%	45	836	-74.359%
2026-04-23	12.0000	12.0000	12.0000	12.0000	0.000%	3	835	-66.667%
2026-04-22	11.8500	12.4500	11.6700	12.0000	+26.984%	17	836	-66.667%
2026-04-21	8.4500	9.4500	8.4500	9.4500	+21.154%	10	834	-57.672%
2026-04-20	7.9000	7.9000	7.6500	7.8000	+5.405%	3	834	-48.718%
2026-04-17	7.4500	7.4500	7.4000	7.4000	-13.953%	19	835	-45.946%
2026-04-16	7.8500	8.6000	7.8500	8.6000	+8.861%	11	820	-53.488%
2026-04-15	7.2500	7.9000	7.2500	7.9000	+15.328%	4	813	-49.367%
2026-04-14	6.9500	7.0000	6.8500	6.8500	-9.868%	7	812	-41.606%
2026-04-13	7.6000	7.8500	7.5000	7.6000	0.000%	12	812	-47.368%
2026-04-10	7.7500	7.7500	7.5000	7.6000	+4.828%	13	806	-47.368%
2026-04-09	7.3500	7.4000	7.1000	7.2500	-22.460%	16	800	-44.828%
2026-04-06	9.3500	9.3500	9.3500	9.3500	-9.311%	5	807	-57.219%
2026-04-02	10.1000	10.4000	10.1000	10.3100	-25.560%	106	806	-61.203%
2026-03-30	12.4500	13.8500	12.4500	13.8500	+11.245%	13	806	-71.119%
2026-03-27	12.1100	12.4500	12.1100	12.4500	+7.328%	8	796	-67.871%
2026-03-26	11.8000	11.8000	11.6000	11.6000	-0.429%	102	795	-65.517%
2026-03-24	11.9800	11.9800	11.6500	11.6500	+17.085%	6	783	-65.665%
2026-03-23	9.9500	9.9500	9.8000	9.9500	-3.865%	7	780	-59.799%
2026-03-20	9.8500	10.3500	9.8500	10.3500	+6.154%	61	780	-61.353%
2026-03-19	10.0000	10.5000	9.7500	9.7500	+17.470%	45	721	-58.974%
2026-03-18	8.2000	8.4500	8.1500	8.3000	-6.742%	11	679	-51.807%
2026-03-17	9.4000	9.4000	8.7500	8.9000	+5.450%	522	678	-55.056%
2026-03-16	8.1500	8.4500	8.1000	8.4400	-6.222%	41	271	-52.607%
2026-03-13	8.9000	9.2500	8.8500	9.0000	+9.756%	7	244	-55.556%
2026-03-11	8.6000	8.8000	7.9500	8.2000	-4.094%	61	243	-51.220%
2026-03-10	8.4100	8.7500	8.4100	8.5500	-0.581%	60	187	-53.216%
2026-03-09	8.7000	8.7000	8.3500	8.6000	+2.994%	7	150	-53.488%
2026-03-06	8.8000	8.8000	8.3500	8.3500	-12.105%	12	143	-52.096%
2026-03-05	8.4500	9.6000	8.4000	9.5000	+22.581%	19	135	-57.895%
2026-03-04	7.7500	7.7500	7.7500	7.7500	+9.463%	1	128	-48.387%
2026-03-02	8.0000	8.0000	7.0800	7.0800	-27.755%	30	128	-43.503%
2026-02-27	9.9500	10.3500	9.7500	9.8000	-5.497%	15	120	-59.184%
2026-02-26	10.4700	10.4700	10.3700	10.3700	+23.452%	2	114	-61.427%
2026-02-18	8.4000	8.4000	8.4000	8.4000	-6.667%	4	114	-52.381%
2026-02-17	9.0000	9.0000	9.0000	9.0000	-12.195%	2	112	-55.556%
2026-02-09	10.0000	10.2500	10.0000	10.2500	+13.889%	2	114	-60.976%
2026-02-06	9.9500	9.9500	9.0000	9.0000	-10.891%	4	112	-55.556%
2026-02-04	10.1000	10.1000	10.1000	10.1000	+27.044%	1	112	-60.396%
2026-02-03	8.1000	8.1000	7.7500	7.9500	-11.667%	61	111	-49.686%
2026-01-29	9.0000	9.0700	9.0000	9.0000	+5.882%	5	58	-55.556%
2026-01-28	7.9000	9.0000	7.9000	8.5000	-13.442%	9	53	-52.941%
2026-01-23	9.5700	9.8200	9.5700	9.8200	+4.468%	2	48	-59.267%
2026-01-15	9.4000	9.4000	9.4000	9.4000	-23.265%	2	48	-57.447%
2026-01-09	12.2500	12.2500	12.2500	12.2500	-5.986%	2	46	-67.347%
2026-01-08	13.0300	13.0300	13.0300	13.0300	+23.273%	2	44	-69.302%
2026-01-07	10.5700	10.5700	10.5700	10.5700	-15.100%	1	42	-62.157%
2025-12-22	12.3500	12.4500	12.3500	12.4500	-33.952%	4	41	-67.871%
2025-12-01	18.3000	18.8500	18.3000	18.8500	+1.344%	11	37	-78.780%
2025-11-19	18.4000	18.6000	18.1000	18.6000	+4.789%	15	42	-78.495%
2025-11-18	17.7500	17.7500	17.7500	17.7500	+14.516%	4	31	-77.465%
2025-10-28	15.4500	15.5000	15.4500	15.5000	-15.531%	9	31	-74.194%
2025-10-21	17.6200	18.4000	17.6200	18.3500	-27.327%	6	25	-78.202%
2025-10-20	25.2000	25.2500	25.2000	25.2500	+24.384%	2	20	-84.158%
2025-10-08	20.4000	20.4000	20.3000	20.3000	-0.733%	20	20	-80.296%
2025-10-06	20.2000	20.4500	20.2000	20.4500	-6.063%	2	3	-80.440%
2025-10-03	21.5200	21.7700	21.5200	21.7700	-0.730%	2	3	-81.626%
2025-10-02	22.0200	22.1900	21.6700	21.9300	-7.624%	4	3	-81.760%
2025-09-26	23.5400	23.7400	23.5400	23.7400	-10.685%	2	2	-83.151%
2025-09-17	26.3100	26.5800	26.3100	26.5800	-3.381%	2	1	-84.951%
2025-08-18	27.3000	27.5100	27.3000	27.5100	0.000%	2	0	-85.460%

.dark-mode .tsGrYn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tsGrYn{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918P180RTX Sep 18 2026 180.00 Put (RTX260918P00180000)option OPRA

RTX20260918P180
RTX Sep 18 2026 180.00 Put (RTX260918P00180000)
option OPRA