Dark

RTX20261218C125
RTX Dec 18 2026 125.00 Call (RTX261218C00125000)
option OPRA

EOD

Jul 16, 2026

71.80+0.070%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	71.8000	71.8000	71.8000	71.8000	+0.070%	1	7,142	0.000%
2026-07-15	72.0000	72.5000	71.7500	71.7500	+0.575%	4	7,143	+0.070%
2026-07-09	73.1000	73.1000	71.3400	71.3400	-2.381%	2	7,145	+0.645%
2026-07-08	73.0800	73.0800	73.0800	73.0800	-6.308%	2	7,147	-1.752%
2026-07-07	78.0000	78.0000	78.0000	78.0000	0.000%	3	7,149	-7.949%
2026-07-06	78.0000	78.0200	78.0000	78.0000	+3.038%	5	7,152	-7.949%
2026-07-02	75.7000	75.7000	75.7000	75.7000	+11.062%	1	7,158	-5.152%
2026-07-01	67.3000	68.3000	67.3000	68.1600	+3.744%	3	7,158	+5.340%
2026-06-30	65.7000	65.7000	65.7000	65.7000	+0.152%	2	7,161	+9.285%
2026-06-29	65.6000	65.6000	65.6000	65.6000	+0.015%	2	7,163	+9.451%
2026-06-26	65.5900	65.5900	65.5900	65.5900	+2.086%	1	7,165	+9.468%
2026-06-25	63.1000	64.2500	63.1000	64.2500	+1.839%	3	7,166	+11.751%
2026-06-24	63.4000	63.4000	63.0900	63.0900	+2.585%	2	7,169	+13.806%
2026-06-23	61.5000	61.5000	61.5000	61.5000	+2.500%	2	7,170	+16.748%
2026-06-22	60.0000	60.0000	59.9500	60.0000	-4.489%	3	7,172	+19.667%
2026-06-18	62.8200	62.8200	62.8200	62.8200	-8.692%	1	7,178	+14.295%
2026-06-17	69.1000	69.1000	68.8000	68.8000	+7.500%	2	7,178	+4.360%
2026-06-16	61.6000	64.0000	61.6000	64.0000	+0.471%	2	7,178	+12.188%
2026-06-15	63.7000	63.7000	63.7000	63.7000	+2.247%	1	7,183	+12.716%
2026-06-12	62.3000	62.3000	62.3000	62.3000	+0.080%	2	7,183	+15.249%
2026-06-11	60.1000	62.2500	60.1000	62.2500	+7.699%	2	7,183	+15.341%
2026-06-10	57.7400	57.8000	57.7400	57.8000	-2.922%	6	7,184	+24.221%
2026-06-09	58.5500	59.8000	58.5500	59.5400	+3.801%	12	7,190	+20.591%
2026-06-08	57.3600	57.3600	57.3600	57.3600	-2.780%	2	7,200	+25.174%
2026-06-05	59.0000	59.2000	59.0000	59.0000	+3.691%	3	7,202	+21.695%
2026-06-04	57.4900	57.4900	56.9000	56.9000	+7.561%	3	7,205	+26.186%
2026-06-03	52.9000	52.9000	52.9000	52.9000	+0.133%	2	7,208	+35.728%
2026-06-02	53.2000	53.2000	52.8300	52.8300	-3.507%	5	7,210	+35.908%
2026-06-01	54.7200	54.7500	54.7200	54.7500	-5.928%	2	7,215	+31.142%
2026-05-29	56.7500	58.2000	56.7500	58.2000	+0.692%	6	7,217	+23.368%
2026-05-28	57.8000	57.8000	57.8000	57.8000	+2.756%	1	7,223	+24.221%
2026-05-27	53.5000	56.2500	53.5000	56.2500	+2.459%	6	7,224	+27.644%
2026-05-22	54.9000	54.9000	54.9000	54.9000	+0.091%	1	7,230	+30.783%
2026-05-21	53.8000	55.2300	52.3600	54.8500	+1.952%	10	7,231	+30.902%
2026-05-20	54.0000	54.0000	51.5500	53.8000	-0.186%	6	7,231	+33.457%
2026-05-19	54.2000	54.2000	53.9000	53.9000	+0.748%	6	7,252	+33.210%
2026-05-18	53.5000	53.5000	53.5000	53.5000	+4.902%	6	7,252	+34.206%
2026-05-15	53.9000	53.9000	51.0000	51.0000	-5.380%	7	7,252	+40.784%
2026-05-14	54.8800	54.9000	53.9000	53.9000	-5.769%	4	7,265	+33.210%
2026-05-13	57.2000	57.2000	57.2000	57.2000	0.000%	1	7,269	+25.524%
2026-05-12	57.2000	57.2000	57.2000	57.2000	0.000%	1	7,269	+25.524%
2026-05-11	57.9000	57.9000	57.2000	57.2000	+4.570%	4	7,269	+25.524%
2026-05-08	54.7000	54.7000	54.7000	54.7000	+0.091%	2	7,274	+31.261%
2026-05-07	52.2300	54.6500	52.2300	54.6500	+4.894%	7	7,276	+31.382%
2026-05-05	52.1000	52.1000	52.1000	52.1000	-1.512%	2	7,283	+37.812%
2026-05-04	52.9000	52.9000	52.9000	52.9000	+0.038%	2	7,285	+35.728%
2026-05-01	52.8800	52.8800	52.8800	52.8800	-2.074%	1	7,288	+35.779%
2026-04-30	54.0000	54.0000	54.0000	54.0000	+3.846%	1	7,288	+32.963%
2026-04-29	52.0000	52.0000	52.0000	52.0000	-1.887%	4	7,288	+38.077%
2026-04-28	53.0000	53.0000	53.0000	53.0000	0.000%	2	7,292	+35.472%
2026-04-27	53.0000	53.0000	53.0000	53.0000	+1.923%	1	7,293	+35.472%
2026-04-24	50.5000	52.0000	50.5000	52.0000	-21.438%	2	7,294	+38.077%
2026-04-21	66.1900	66.1900	66.1900	66.1900	-10.554%	3	7,298	+8.476%
2026-04-20	74.0000	74.0000	74.0000	74.0000	-2.760%	3	7,298	-2.973%
2026-04-17	76.1000	76.1000	76.1000	76.1000	-1.412%	2	7,301	-5.650%
2026-04-15	77.1900	77.1900	77.1900	77.1900	-4.231%	2	7,303	-6.983%
2026-04-14	80.1000	80.6000	80.1000	80.6000	+0.624%	4	7,305	-10.918%
2026-04-13	80.1000	80.1000	80.1000	80.1000	-4.187%	1	7,309	-10.362%
2026-04-09	83.6000	83.6000	83.6000	83.6000	+2.200%	1	7,310	-14.115%
2026-04-08	81.6000	81.8000	81.6000	81.8000	+6.649%	5	7,311	-12.225%
2026-04-07	77.1000	77.1000	76.7000	76.7000	+3.230%	5	7,316	-6.389%
2026-04-01	74.3200	74.3200	74.3000	74.3000	+2.624%	3	7,321	-3.365%
2026-03-31	72.4000	72.4000	72.4000	72.4000	+9.947%	2	7,324	-0.829%
2026-03-30	66.1800	66.2000	65.8000	65.8500	-6.886%	5	7,326	+9.036%
2026-03-26	70.7200	70.7200	70.7200	70.7200	-5.455%	1	7,327	+1.527%
2026-03-24	74.8000	74.8000	74.8000	74.8000	-3.234%	13	7,328	-4.011%
2026-03-23	77.3000	77.3000	77.3000	77.3000	+0.039%	2	7,341	-7.115%
2026-03-20	79.8000	79.8000	77.2700	77.2700	-1.315%	6	7,343	-7.079%
2026-03-19	81.5200	81.5200	78.2500	78.3000	-8.421%	6	7,349	-8.301%
2026-03-18	85.0000	85.5000	85.0000	85.5000	+0.234%	5	7,355	-16.023%
2026-03-17	85.3000	85.3000	85.3000	85.3000	0.000%	4	7,360	-15.826%
2026-03-16	85.3000	85.3000	85.3000	85.3000	+1.741%	2	7,364	-15.826%
2026-03-13	84.5000	84.5000	83.8400	83.8400	+0.769%	3	7,366	-14.361%
2026-03-12	83.2000	83.2000	83.2000	83.2000	-5.023%	2	7,369	-13.702%
2026-03-11	87.6000	87.6000	87.6000	87.6000	0.000%	3	7,371	-18.037%
2026-03-10	87.6000	87.6000	87.6000	87.6000	-0.894%	2	7,374	-18.037%
2026-03-06	86.5000	88.3900	86.5000	88.3900	+8.387%	3	7,376	-18.769%
2026-03-05	86.7000	86.7000	81.5500	81.5500	-8.164%	2	7,379	-11.956%
2026-03-04	88.4500	88.8000	88.4500	88.8000	+3.920%	3	7,380	-19.144%
2026-03-03	85.4500	85.4500	85.4500	85.4500	-6.714%	1	7,382	-15.974%
2026-03-02	90.0000	91.6000	90.0000	91.6000	+19.582%	2	7,383	-21.616%
2026-02-25	76.5800	76.6000	76.5800	76.6000	-3.648%	3	7,388	-6.266%
2026-02-24	79.5000	79.5000	79.5000	79.5000	-4.159%	1	7,388	-9.686%
2026-02-23	84.5000	84.5000	82.9500	82.9500	-2.412%	5	7,389	-13.442%
2026-02-20	85.0000	85.0000	85.0000	85.0000	+3.155%	1	7,394	-15.529%
2026-02-19	83.6500	83.6500	82.4000	82.4000	+0.085%	2	7,395	-12.864%
2026-02-18	82.6100	82.6100	81.0000	82.3300	+7.818%	7,290	7,396	-12.790%
2026-01-21	76.3600	76.3600	76.3600	76.3600	-0.831%	2	345	-5.972%
2026-01-15	76.0000	77.0000	76.0000	77.0000	+5.479%	4	347	-6.753%
2026-01-13	73.0000	73.0000	73.0000	73.0000	+2.471%	1	347	-1.644%
2026-01-12	71.2400	71.2400	71.2400	71.2400	+6.328%	1	347	+0.786%
2026-01-08	67.0000	67.0000	67.0000	67.0000	+6.349%	1	347	+7.164%
2026-01-02	63.0000	63.0000	63.0000	63.0000	0.000%	1	347	+13.968%
2025-12-22	63.0000	63.0000	63.0000	63.0000	+5.882%	1	347	+13.968%
2025-12-18	59.5000	59.5000	59.5000	59.5000	+2.146%	1	347	+20.672%
2025-12-12	58.2500	58.2500	58.2500	58.2500	+5.967%	1	348	+23.262%
2025-12-09	54.9700	54.9700	54.9700	54.9700	-7.613%	40	349	+30.617%
2025-10-24	59.5000	59.5000	59.5000	59.5000	+7.985%	2	349	+20.672%
2025-10-21	55.1000	55.1000	55.1000	55.1000	+15.781%	1	349	+30.309%
2025-09-29	46.6700	47.5900	46.6700	47.5900	+19.663%	2	350	+50.872%
2025-09-11	39.7700	39.7700	39.7700	39.7700	-2.405%	1	350	+80.538%
2025-09-02	40.7500	40.7500	40.7500	40.7500	+3.637%	2	350	+76.196%
2025-08-20	39.1000	39.3200	39.1000	39.3200	+2.636%	2	348	+82.604%
2025-08-19	37.9000	38.3100	37.9000	38.3100	+1.215%	5	348	+87.418%
2025-08-13	37.8500	37.8500	37.8500	37.8500	-5.138%	2	348	+89.696%
2025-08-05	39.7100	39.9000	39.7100	39.9000	+0.377%	2	346	+79.950%
2025-07-24	39.8000	39.8000	39.7500	39.7500	+10.294%	2	346	+80.629%
2025-07-17	36.0400	36.0400	36.0400	36.0400	+3.266%	1	346	+99.223%
2025-07-14	34.9000	34.9000	34.9000	34.9000	+4.086%	1	346	+105.731%
2025-06-20	33.7500	33.7500	33.5300	33.5300	+7.987%	8	346	+114.137%
2025-06-13	31.0500	31.0500	31.0500	31.0500	+21.053%	2	346	+131.240%
2025-06-11	25.6500	25.6500	25.6500	25.6500	-4.112%	2	346	+179.922%
2025-06-10	26.7500	26.7500	26.7500	26.7500	-2.727%	2	348	+168.411%
2025-06-09	27.5000	27.5000	27.5000	27.5000	+21.145%	3	350	+161.091%
2025-05-27	22.7000	22.7000	22.7000	22.7000	-1.732%	1	351	+216.300%
2025-05-23	23.0000	23.1000	22.9700	23.1000	-2.326%	84	352	+210.823%
2025-05-16	23.6500	23.6500	23.6500	23.6500	+60.122%	20	352	+203.594%
2025-04-23	15.1000	15.1000	14.7700	14.7700	+30.708%	2	352	+386.121%
2025-04-22	11.3000	11.3000	11.3000	11.3000	-46.139%	1	352	+535.398%
2025-04-17	20.6900	20.9800	20.6900	20.9800	+65.327%	2	350	+242.231%
2025-04-07	12.7900	12.7900	12.4800	12.6900	-16.787%	3	350	+465.800%
2025-04-04	15.2500	15.2500	15.2500	15.2500	-37.500%	2	350	+370.820%
2025-03-25	24.1100	24.4000	24.0200	24.4000	-2.400%	4	350	+194.262%
2025-03-19	25.0000	25.0000	25.0000	25.0000	+20.250%	2	352	+187.200%
2025-03-11	20.7900	20.7900	20.7900	20.7900	-2.532%	1	354	+245.358%
2025-03-10	21.0400	21.3300	21.0400	21.3300	+0.851%	11	355	+236.615%
2025-03-04	23.5000	23.5000	21.1500	21.1500	-3.026%	20	355	+239.480%
2025-02-28	21.9500	21.9500	21.8100	21.8100	+5.464%	4	351	+229.207%
2025-02-27	20.6800	20.6800	20.6800	20.6800	+18.851%	1	352	+247.195%
2025-02-21	17.4000	17.4000	17.4000	17.4000	-2.793%	4	353	+312.644%
2025-02-13	17.9000	17.9000	17.9000	17.9000	-5.291%	25	376	+301.117%
2025-02-12	18.9000	18.9000	18.9000	18.9000	-0.526%	1	376	+279.894%
2025-02-06	19.0000	19.0000	19.0000	19.0000	-3.308%	1	375	+277.895%
2025-02-04	19.8500	19.8500	19.6500	19.6500	-0.506%	2	376	+265.394%
2025-01-28	19.6000	19.7500	19.6000	19.7500	+9.418%	26	376	+263.544%
2025-01-27	18.0500	18.0500	18.0500	18.0500	+23.630%	2	350	+297.784%
2025-01-15	14.6000	14.6000	14.6000	14.6000	+12.308%	1	352	+391.781%
2025-01-10	13.0000	13.0000	13.0000	13.0000	+8.333%	2	351	+452.308%
2025-01-08	12.0000	12.0000	12.0000	12.0000	-0.083%	1	350	+498.333%
2025-01-06	12.0100	12.0100	12.0100	12.0100	-6.391%	1	350	+497.835%
2025-01-03	12.8000	12.8300	12.8000	12.8300	+3.301%	32	349	+459.626%
2024-12-30	12.4200	12.4200	12.4200	12.4200	-9.935%	1	347	+478.100%
2024-12-26	13.7900	13.7900	13.7900	13.7900	+1.546%	2	347	+420.667%
2024-12-13	13.5800	13.5800	13.5800	13.5800	-0.513%	2	347	+428.719%
2024-12-11	13.5000	13.6500	13.5000	13.6500	-14.794%	2	348	+426.007%
2024-11-22	16.0300	16.0300	16.0200	16.0200	+4.365%	12	348	+348.190%
2024-11-18	14.6900	15.3500	14.6900	15.3500	+4.422%	4	351	+367.752%
2024-11-14	14.7000	14.7000	14.7000	14.7000	-11.976%	5	353	+388.435%
2024-11-12	17.4000	17.5000	16.6000	16.7000	-7.735%	250	353	+329.940%
2024-11-11	18.3800	18.3800	18.1000	18.1000	+19.868%	79	174	+296.685%
2024-11-07	15.7500	15.7500	15.1000	15.1000	+6.714%	223	167	+375.497%
2024-11-05	14.1500	14.1500	14.1500	14.1500	-7.878%	1	60	+407.420%
2024-10-31	15.3600	15.3600	15.3600	15.3600	-22.228%	1	59	+367.448%
2024-10-22	19.7500	19.7500	19.7500	19.7500	+13.181%	1	59	+263.544%
2024-10-16	17.4500	17.4500	17.4500	17.4500	-2.948%	1	59	+311.461%
2024-10-14	17.9800	17.9800	17.9800	17.9800	-2.336%	1	59	+299.333%
2024-10-09	17.5800	18.4100	17.5800	18.4100	+1.544%	2	59	+290.005%
2024-10-02	18.1300	18.1300	18.1300	18.1300	+23.249%	1	58	+296.029%
2024-09-27	14.7100	14.7100	14.7100	14.7100	-7.832%	2	58	+388.103%
2024-09-09	15.9600	15.9600	15.9600	15.9600	-2.086%	2	58	+349.875%
2024-09-03	17.2300	17.2300	16.2800	16.3000	-2.976%	3	56	+340.491%
2024-08-29	16.8000	16.8000	16.8000	16.8000	+8.527%	2	54	+327.381%
2024-08-28	15.5100	15.5100	15.4800	15.4800	+9.709%	40	54	+363.824%
2024-08-21	14.3900	14.3900	14.0600	14.1100	-6.308%	5	17	+408.859%
2024-08-16	15.0600	15.0600	15.0600	15.0600	+9.527%	4	15	+376.760%
2024-08-13	13.7500	13.7500	13.7500	13.7500	+1.776%	1	17	+422.182%
2024-08-08	13.3700	13.5100	13.3700	13.5100	+7.735%	2	16	+431.458%
2024-08-07	12.5400	12.5400	12.5400	12.5400	-9.328%	1	14	+472.568%
2024-08-06	14.3200	14.3200	13.8300	13.8300	+3.596%	4	13	+419.161%
2024-07-30	13.3500	13.3500	13.3500	13.3500	+2.535%	1	6	+437.828%
2024-07-26	13.5800	13.5800	12.3500	13.0200	+48.970%	7	5	+451.459%
2024-07-24	8.7400	8.7400	8.7400	8.7400	0.000%	1	1	+721.510%

.dark-mode .rJfYtf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJfYtf{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20261218C125RTX Dec 18 2026 125.00 Call (RTX261218C00125000)option OPRA

RTX20261218C125
RTX Dec 18 2026 125.00 Call (RTX261218C00125000)
option OPRA