Dark

RTX20261218C170
RTX Dec 18 2026 170.00 Call (RTX261218C00170000)
option OPRA

EOD

Jul 13, 2026

32.96-3.682%(-1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	32.9600	32.9600	32.9600	32.9600	-3.682%	1	169	0.000%
2026-07-08	34.2200	34.2200	34.2200	34.2200	-3.169%	6	169	-3.682%
2026-07-06	35.3400	35.3400	35.3400	35.3400	+5.493%	25	165	-6.735%
2026-07-02	33.5000	33.5000	33.5000	33.5000	+21.201%	1	190	-1.612%
2026-06-30	27.8000	27.8000	27.6400	27.6400	+4.539%	2	190	+19.247%
2026-06-25	26.4400	26.4400	26.4400	26.4400	+12.943%	109	191	+24.660%
2026-06-22	23.6000	23.7000	23.4100	23.4100	-23.170%	5	85	+40.795%
2026-06-17	30.4700	30.4700	30.4700	30.4700	+22.616%	1	85	+8.172%
2026-06-12	24.8500	24.8500	24.8500	24.8500	+10.690%	1	85	+32.636%
2026-06-10	22.4500	22.4500	22.4500	22.4500	-8.142%	1	85	+46.815%
2026-06-09	24.4400	24.4400	24.4400	24.4400	+3.559%	3	85	+34.861%
2026-06-08	23.6200	23.6200	23.6000	23.6000	+25.532%	2	88	+39.661%
2026-06-03	18.9100	19.0500	18.6500	18.8000	-16.444%	146	86	+75.319%
2026-05-29	22.2100	22.5000	21.6000	22.5000	-2.174%	7	104	+46.489%
2026-05-28	23.0000	23.0000	23.0000	23.0000	+10.577%	1	105	+43.304%
2026-05-27	20.8000	20.8000	20.8000	20.8000	+0.580%	1	106	+58.462%
2026-05-26	20.6800	20.6800	20.6800	20.6800	-3.184%	1	106	+59.381%
2026-05-22	21.3600	21.3600	21.3600	21.3600	+8.097%	1	105	+54.307%
2026-05-20	19.7600	19.7600	19.7600	19.7600	-0.554%	1	106	+66.802%
2026-05-19	19.8700	19.8700	19.8700	19.8700	+7.116%	1	105	+65.878%
2026-05-18	18.5500	18.5500	18.5500	18.5500	+6.916%	1	105	+77.682%
2026-05-15	17.3500	17.3500	17.3500	17.3500	-23.568%	1	105	+89.971%
2026-05-13	22.7000	22.7000	22.7000	22.7000	+3.890%	1	103	+45.198%
2026-05-12	21.8500	21.8500	21.8500	21.8500	-0.682%	1	104	+50.847%
2026-05-06	22.0000	22.0000	22.0000	22.0000	+22.222%	1	104	+49.818%
2026-05-05	18.0000	18.0000	17.9400	18.0000	-8.953%	3	105	+83.111%
2026-05-01	19.7700	19.7700	19.7700	19.7700	-6.392%	1	103	+66.717%
2026-04-30	21.1200	21.1200	21.1200	21.1200	+8.308%	1	103	+56.061%
2026-04-29	19.9300	19.9300	19.5000	19.5000	-7.363%	31	102	+69.026%
2026-04-27	21.5100	21.5100	21.0500	21.0500	+12.567%	2	102	+56.580%
2026-04-24	21.8000	21.8000	18.7000	18.7000	-19.397%	4	102	+76.257%
2026-04-23	23.2000	23.2000	23.2000	23.2000	-22.975%	2	100	+42.069%
2026-04-21	29.8500	30.1200	29.8500	30.1200	-23.202%	2	97	+9.429%
2026-04-17	39.2200	39.2200	39.2200	39.2200	+5.007%	2	97	-15.961%
2026-03-24	37.1500	37.3500	37.1500	37.3500	-9.564%	2	99	-11.754%
2026-03-19	41.3100	41.3100	41.3000	41.3000	-13.053%	2	99	-20.194%
2026-03-16	47.5000	47.5000	47.5000	47.5000	-0.938%	1	101	-30.611%
2026-03-12	47.7500	47.9500	47.7500	47.9500	-1.134%	2	101	-31.262%
2026-03-06	48.5000	48.5000	48.5000	48.5000	-0.655%	1	101	-32.041%
2026-03-03	48.8200	48.8200	48.8200	48.8200	+3.961%	1	100	-32.487%
2026-02-18	45.2500	46.9600	45.2500	46.9600	+4.124%	2	100	-29.813%
2026-02-03	44.7000	45.1000	44.7000	45.1000	+8.153%	2	100	-26.918%
2026-01-27	41.7000	41.7000	41.7000	41.7000	+10.610%	1	100	-20.959%
2026-01-26	37.7000	37.7000	37.7000	37.7000	-4.557%	1	101	-12.573%
2026-01-22	39.5000	39.5000	39.5000	39.5000	+0.894%	1	100	-16.557%
2026-01-14	39.1500	39.1500	39.1500	39.1500	+1.241%	3	100	-15.811%
2026-01-13	38.6700	38.6700	38.6700	38.6700	+21.109%	2	97	-14.766%
2026-01-09	31.9300	31.9300	31.9300	31.9300	-0.219%	7	95	+3.226%
2026-01-05	32.0000	32.0000	32.0000	32.0000	+13.677%	1	92	+3.000%
2025-12-31	28.1500	28.1500	28.1500	28.1500	+2.775%	5	97	+17.087%
2025-12-30	28.5000	28.5000	27.3900	27.3900	-7.466%	14	97	+20.336%
2025-12-29	29.6000	29.6000	29.6000	29.6000	-3.110%	8	85	+11.351%
2025-12-23	30.6000	30.6000	30.5500	30.5500	+9.695%	5	85	+7.889%
2025-12-19	27.8500	27.8500	27.8500	27.8500	+13.673%	1	82	+18.348%
2025-12-18	24.5000	24.5000	24.5000	24.5000	+12.851%	4	82	+34.531%
2025-12-09	21.7100	21.7100	21.7100	21.7100	+8.064%	1	82	+51.819%
2025-12-04	20.0900	20.0900	20.0900	20.0900	+0.702%	1	81	+64.062%
2025-11-24	19.9500	19.9500	19.9500	19.9500	-6.993%	8	80	+65.213%
2025-11-21	21.4500	21.4500	21.4500	21.4500	-13.158%	2	79	+53.660%
2025-11-20	24.7000	24.7000	24.7000	24.7000	+6.926%	1	78	+33.441%
2025-11-13	23.1000	23.1000	23.0500	23.1000	-9.412%	5	78	+42.684%
2025-11-03	25.7000	25.7000	25.5000	25.5000	-3.042%	2	80	+29.255%
2025-10-27	26.3000	26.3000	26.3000	26.3000	-0.755%	1	79	+25.323%
2025-10-24	26.5000	26.5000	26.5000	26.5000	-1.487%	1	79	+24.377%
2025-10-23	27.3800	27.3800	26.9000	26.9000	+9.172%	2	79	+22.528%
2025-10-22	24.6400	24.6400	24.6400	24.6400	+7.177%	2	79	+33.766%
2025-10-21	24.0000	25.5000	22.2000	22.9900	+48.995%	10	81	+43.367%
2025-10-15	15.4300	15.4300	15.4300	15.4300	+2.185%	1	76	+113.610%
2025-10-14	15.1000	15.1000	15.1000	15.1000	0.000%	1	76	+118.278%
2025-10-10	15.1500	15.1500	15.0000	15.1000	-7.927%	7	77	+118.278%
2025-10-09	16.4000	16.4000	16.4000	16.4000	-19.804%	5	71	+100.976%
2025-10-08	20.4500	20.4500	20.4500	20.4500	-2.526%	5	76	+61.174%
2025-10-07	20.9600	20.9800	20.9600	20.9800	+2.341%	2	69	+57.102%
2025-10-06	20.5000	20.5000	20.5000	20.5000	+6.494%	1	69	+60.780%
2025-10-03	19.2500	19.2500	19.2500	19.2500	+0.522%	1	69	+71.221%
2025-10-02	19.1500	19.1500	19.1500	19.1500	+1.055%	1	68	+72.115%
2025-09-30	18.8000	18.9500	18.8000	18.9500	+11.274%	5	69	+73.931%
2025-09-26	17.7900	17.7900	16.8500	17.0300	+21.643%	12	67	+93.541%
2025-09-22	14.0000	14.0000	14.0000	14.0000	-2.371%	1	71	+135.429%
2025-09-17	14.1300	14.3400	14.1300	14.3400	+3.165%	2	72	+129.847%
2025-09-15	13.9000	13.9000	13.9000	13.9000	+5.144%	1	72	+137.122%
2025-09-12	13.0000	13.2200	13.0000	13.2200	-0.226%	2	72	+149.319%
2025-09-11	13.1900	13.2500	13.1900	13.2500	+17.883%	2	72	+148.755%
2025-09-09	11.2400	11.2400	11.2400	11.2400	-9.936%	1	72	+193.238%
2025-09-08	12.4800	12.4800	12.4800	12.4800	-11.174%	1	72	+164.103%
2025-09-03	14.0500	14.0500	14.0500	14.0500	+1.006%	1	71	+134.591%
2025-09-02	13.9100	13.9100	13.9100	13.9100	-5.695%	1	71	+136.952%
2025-08-29	14.7500	14.7500	14.7500	14.7500	-2.512%	4	66	+123.458%
2025-08-28	15.1300	15.1300	15.1300	15.1300	+8.304%	3	66	+117.845%
2025-08-26	13.9500	13.9700	13.9500	13.9700	+1.379%	2	63	+135.934%
2025-08-25	13.5300	13.7800	13.5300	13.7800	+1.398%	2	63	+139.187%
2025-08-22	13.4800	13.5900	13.4800	13.5900	-2.790%	2	63	+142.531%
2025-08-21	13.7400	13.9800	13.7400	13.9800	+11.661%	2	63	+135.765%
2025-08-19	12.3500	12.5400	12.3300	12.5200	-3.320%	4	64	+163.259%
2025-08-18	13.0900	13.3100	12.7900	12.9500	+4.858%	5	65	+154.517%
2025-08-07	12.2800	12.3500	12.2800	12.3500	-11.596%	2	64	+166.883%
2025-08-05	13.9200	13.9700	13.9200	13.9700	-4.966%	2	65	+135.934%
2025-08-04	14.7000	14.7000	14.7000	14.7000	+52.807%	1	66	+124.218%
2025-07-10	9.4800	9.6200	9.4800	9.6200	-2.828%	2	67	+242.620%
2025-07-07	9.9000	9.9000	9.9000	9.9000	+6.452%	10	66	+232.929%
2025-07-02	8.9900	9.3000	8.9900	9.3000	+0.649%	14	66	+254.409%
2025-07-01	9.1900	9.2400	9.1900	9.2400	-22.742%	2	58	+256.710%
2025-06-20	11.9600	11.9600	11.9600	11.9600	+57.368%	2	57	+175.585%
2025-06-11	7.6000	7.6000	7.6000	7.6000	+4.252%	2	56	+333.684%
2025-06-10	7.0900	7.2900	7.0900	7.2900	-5.325%	2	54	+352.126%
2025-06-09	7.3500	7.7000	7.3000	7.7000	+10.951%	14	55	+328.052%
2025-06-04	6.7300	6.9400	6.7300	6.9400	+11.935%	2	41	+374.928%
2025-05-30	5.9000	6.2000	5.9000	6.2000	+1.806%	4	41	+431.613%
2025-05-29	5.7800	6.0900	5.7800	6.0900	+3.220%	2	41	+441.215%
2025-05-27	5.2900	5.9000	5.2900	5.9000	+3.509%	5	41	+458.644%
2025-05-22	5.7000	5.7000	5.7000	5.7000	-8.800%	1	40	+478.246%
2025-05-21	6.3100	6.5600	6.2500	6.2500	+13.843%	3	41	+427.360%
2025-05-16	5.3400	5.4900	5.3400	5.4900	+22.545%	4	40	+500.364%
2025-05-12	4.2000	4.4800	4.2000	4.4800	+15.167%	2	41	+635.714%
2025-05-09	3.7300	3.8900	3.7300	3.8900	+25.484%	4	41	+747.301%
2025-04-23	3.1000	3.1000	3.1000	3.1000	-46.644%	1	41	+963.226%
2025-03-31	5.6400	5.8600	5.6100	5.8100	-7.631%	4	40	+467.298%
2025-03-03	6.0000	6.3100	6.0000	6.2900	+6.250%	16	40	+424.006%
2025-02-28	5.7700	5.9200	5.7700	5.9200	+70.115%	4	33	+456.757%
2025-02-21	3.3500	3.5400	3.3500	3.4800	+0.288%	12	33	+847.126%
2025-02-20	3.3100	3.4700	3.3100	3.4700	-15.366%	4	31	+849.856%
2025-01-29	4.1000	4.1000	4.1000	4.1000	0.000%	6	31	+703.902%
2025-01-24	4.1000	4.1000	4.1000	4.1000	+36.667%	48	25	+703.902%
2024-11-26	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+998.667%

.dark-mode .vj8WnN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vj8WnN{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20261218C170RTX Dec 18 2026 170.00 Call (RTX261218C00170000)option OPRA

RTX20261218C170
RTX Dec 18 2026 170.00 Call (RTX261218C00170000)
option OPRA