Dark

RTX20260918P185
RTX Sep 18 2026 185.00 Put (RTX260918P00185000)
option OPRA

EOD

Jul 16, 2026

5.40+6.931%(+0.35)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.4600	5.6000	5.4000	5.4000	+6.931%	9	841	0.000%
2026-07-15	5.0700	5.2500	5.0500	5.0500	+5.208%	4	838	+6.931%
2026-07-14	4.5000	4.8000	4.4000	4.8000	-4.950%	3	835	+12.500%
2026-07-13	4.8000	5.0500	4.7000	5.0500	+3.696%	41	833	+6.931%
2026-07-10	5.3500	5.3500	4.8700	4.8700	-9.815%	7	814	+10.883%
2026-07-09	5.5500	5.7000	5.3500	5.4000	+4.449%	90	808	0.000%
2026-07-08	4.8500	5.3000	4.8500	5.1700	+30.886%	29	774	+4.449%
2026-07-07	3.8500	3.9500	3.7500	3.9500	+1.282%	6	760	+36.709%
2026-07-06	4.2000	4.2000	3.9000	3.9000	-16.129%	11	754	+38.462%
2026-07-02	5.2000	5.2000	4.6500	4.6500	-33.571%	34	755	+16.129%
2026-07-01	7.1000	7.1000	6.8000	7.0000	-9.677%	8	755	-22.857%
2026-06-30	8.2000	8.2500	7.7200	7.7500	-8.284%	320	752	-30.323%
2026-06-29	8.4000	8.4500	7.9000	8.4500	+9.032%	11	700	-36.095%
2026-06-26	8.0000	8.0500	7.6500	7.7500	-19.271%	22	690	-30.323%
2026-06-25	8.5200	9.6000	8.5200	9.6000	-1.538%	2	682	-43.750%
2026-06-24	9.8000	10.3500	9.4500	9.7500	-2.985%	27	681	-44.615%
2026-06-23	10.7500	10.7500	10.0500	10.0500	-12.227%	6	703	-46.269%
2026-06-22	11.0000	11.5000	11.0000	11.4500	+12.255%	17	701	-52.838%
2026-06-18	9.2600	10.2000	9.2600	10.2000	+34.211%	19	694	-47.059%
2026-06-17	7.0500	7.6000	6.8900	7.6000	-18.717%	27	694	-28.947%
2026-06-16	9.2800	9.3500	9.2800	9.3500	-8.333%	2	694	-42.246%
2026-06-15	9.9000	10.2000	9.7500	10.2000	-9.735%	11	688	-47.059%
2026-06-12	11.1000	11.3000	10.9500	11.3000	-18.996%	5	688	-52.212%
2026-06-10	13.9500	13.9500	13.9500	13.9500	-0.712%	1	688	-61.290%
2026-06-08	14.0500	14.0500	14.0500	14.0500	+6.038%	1	687	-61.566%
2026-06-05	13.2500	13.2500	13.2500	13.2500	-13.285%	1	686	-59.245%
2026-06-04	15.2800	15.2800	15.2800	15.2800	-5.093%	5	685	-64.660%
2026-06-03	16.1000	16.1000	16.1000	16.1000	-4.451%	12	683	-66.460%
2026-06-02	17.1700	17.1700	16.8500	16.8500	+8.221%	2	683	-67.953%
2026-06-01	15.5700	15.5700	15.5700	15.5700	+15.333%	1	683	-65.318%
2026-05-28	13.4000	13.5000	13.4000	13.5000	-10.299%	2	683	-60.000%
2026-05-27	15.0500	15.0500	15.0500	15.0500	-11.730%	45	682	-64.120%
2026-05-20	17.0500	17.0500	17.0500	17.0500	-3.125%	7	727	-68.328%
2026-05-18	18.3500	18.3500	17.5000	17.6000	-0.565%	89	727	-69.318%
2026-05-15	17.7500	17.7500	17.7000	17.7000	+14.563%	6	727	-69.492%
2026-05-13	15.4500	15.4500	15.3500	15.4500	-0.515%	23	667	-65.049%
2026-05-12	15.5300	15.5300	15.5300	15.5300	-17.262%	4	667	-65.229%
2026-05-05	18.7700	18.7700	18.7700	18.7700	+7.812%	2	667	-71.231%
2026-05-04	17.4100	17.4100	17.4100	17.4100	-4.183%	2	667	-68.983%
2026-05-01	17.9400	18.1700	17.9400	18.1700	+2.366%	2	667	-70.281%
2026-04-30	17.7500	17.7500	17.7500	17.7500	-8.126%	2	667	-69.577%
2026-04-29	20.2500	20.2500	19.0800	19.3200	+1.684%	6	667	-72.050%
2026-04-28	19.0000	19.0000	19.0000	19.0000	-2.813%	18	667	-71.579%
2026-04-27	19.1700	19.5500	19.1700	19.5500	+27.362%	6	667	-72.379%
2026-04-23	13.6500	15.3500	13.6500	15.3500	+4.635%	26	667	-64.821%
2026-04-22	14.2500	14.9500	14.0500	14.6700	+27.565%	52	649	-63.190%
2026-04-21	9.9000	11.5000	9.9000	11.5000	+22.340%	10	627	-53.043%
2026-04-20	9.6000	9.6000	9.4000	9.4000	+5.028%	4	627	-42.553%
2026-04-17	8.9500	8.9500	8.9500	8.9500	-7.732%	18	629	-39.665%
2026-04-16	9.3500	10.3000	9.3500	9.7000	+6.593%	77	613	-44.330%
2026-04-15	9.1000	9.1000	9.1000	9.1000	+1.676%	8	569	-40.659%
2026-04-10	9.1500	9.2500	8.9000	8.9500	+4.678%	30	569	-39.665%
2026-04-09	8.4500	8.5500	8.4500	8.5500	-10.471%	50	539	-36.842%
2026-04-08	9.4500	9.6000	9.4500	9.5500	-12.785%	6	492	-43.455%
2026-04-06	10.9500	10.9500	10.9500	10.9500	-4.783%	200	486	-50.685%
2026-04-02	11.8000	12.0000	11.5000	11.5000	-2.954%	250	235	-53.043%
2026-04-01	11.9500	11.9500	11.8000	11.8500	-12.546%	5	235	-54.430%
2026-03-31	14.6500	14.6500	13.5500	13.5500	-14.780%	4	230	-60.148%
2026-03-30	14.6000	15.9000	14.6000	15.9000	+13.571%	6	226	-66.038%
2026-03-27	14.0000	14.0000	14.0000	14.0000	-0.356%	1	220	-61.429%
2026-03-26	13.2000	14.0500	13.2000	14.0500	+8.494%	8	220	-61.566%
2026-03-24	12.9500	12.9500	12.9500	12.9500	+11.638%	1	212	-58.301%
2026-03-23	11.6000	11.6000	11.6000	11.6000	-4.918%	3	211	-53.448%
2026-03-20	11.9600	12.2000	11.5500	12.2000	+12.442%	18	211	-55.738%
2026-03-19	11.7000	11.9000	10.8500	10.8500	+9.596%	11	193	-50.230%
2026-03-18	9.7500	9.9800	9.1000	9.9000	-7.042%	11	200	-45.455%
2026-03-17	10.6500	10.6500	10.6500	10.6500	+9.794%	14	192	-49.296%
2026-03-16	9.4500	9.7000	9.4000	9.7000	-6.731%	24	178	-44.330%
2026-03-12	9.8800	10.4000	9.8800	10.4000	+9.589%	10	154	-48.077%
2026-03-11	9.4500	9.5500	9.3000	9.4900	-3.163%	5	148	-43.098%
2026-03-10	10.6000	10.6000	9.8000	9.8000	+1.031%	16	145	-44.898%
2026-03-09	10.0000	10.3000	9.5500	9.7000	-3.483%	41	129	-44.330%
2026-03-06	10.4000	10.4000	9.7000	10.0500	-9.865%	17	90	-46.269%
2026-03-05	10.9000	11.1500	10.8500	11.1500	+15.544%	5	79	-51.570%
2026-03-04	9.9900	9.9900	9.6500	9.6500	+7.821%	11	76	-44.041%
2026-03-02	9.7500	9.7500	8.9500	8.9500	-22.174%	14	65	-39.665%
2026-02-27	11.9500	11.9500	11.5000	11.5000	-4.007%	6	58	-53.043%
2026-02-26	11.9000	11.9800	11.8600	11.9800	+20.766%	3	55	-54.925%
2026-02-23	9.8300	9.9200	9.8300	9.9200	-7.721%	2	55	-45.565%
2026-02-12	10.9000	10.9000	10.7500	10.7500	-3.153%	6	56	-49.767%
2026-02-06	11.1000	11.1000	11.0500	11.1000	+4.717%	17	61	-51.351%
2026-01-29	10.6000	10.6000	10.6000	10.6000	+12.169%	7	75	-49.057%
2026-01-28	9.4500	9.4500	9.4500	9.4500	-33.310%	1	82	-42.857%
2026-01-09	14.3000	14.3000	14.0000	14.1700	-2.612%	60	82	-61.891%
2025-12-22	14.6000	14.6000	14.5500	14.5500	-31.368%	12	32	-62.887%
2025-11-20	21.5000	21.5000	21.2000	21.2000	+13.067%	6	20	-74.528%
2025-11-10	18.7500	18.7500	18.7500	18.7500	-3.846%	5	14	-71.200%
2025-10-31	19.4500	19.5000	19.4500	19.5000	-7.583%	18	10	-72.308%
2025-10-21	21.1000	21.1000	21.1000	21.1000	-9.713%	1	1	-74.408%
2025-10-08	23.1900	23.3700	23.1900	23.3700	-0.722%	2	1	-76.893%
2025-10-06	23.3100	23.5400	23.3100	23.5400	-6.140%	2	0	-77.060%
2025-10-02	25.1900	25.4100	24.8500	25.0800	+1.744%	4	0	-78.469%
2025-10-01	24.4900	24.6500	24.4900	24.6500	0.000%	2	0	-78.093%

.dark-mode .skg9fy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skg9fy{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20260918P185RTX Sep 18 2026 185.00 Put (RTX260918P00185000)option OPRA

RTX20260918P185
RTX Sep 18 2026 185.00 Put (RTX260918P00185000)
option OPRA