Dark

RTX20261218C175
RTX Dec 18 2026 175.00 Call (RTX261218C00175000)
option OPRA

EOD

Jul 15, 2026

26.45-6.072%(-1.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	26.4500	26.4500	26.4500	26.4500	-6.072%	1	192	0.000%
2026-07-14	28.1600	28.1600	28.1600	28.1600	-1.193%	1	193	-6.072%
2026-07-13	28.5000	28.5000	28.5000	28.5000	-2.028%	1	193	-7.193%
2026-07-10	28.6000	29.0900	28.6000	29.0900	-12.380%	7	193	-9.075%
2026-07-06	33.2000	33.2000	33.2000	33.2000	+12.542%	2	191	-20.331%
2026-07-02	29.5200	29.5200	29.5000	29.5000	+26.718%	2	192	-10.339%
2026-06-25	23.2800	23.2800	23.2800	23.2800	+14.230%	90	192	+13.617%
2026-06-22	20.0000	20.3800	20.0000	20.3800	-10.614%	3	192	+29.784%
2026-06-18	22.8600	22.8600	22.8000	22.8000	-12.037%	11	196	+16.009%
2026-06-17	26.8500	26.8500	25.5000	25.9200	+19.118%	13	196	+2.045%
2026-06-15	21.7600	21.7600	21.7600	21.7600	-0.911%	5	196	+21.553%
2026-06-12	22.1200	22.1200	21.9600	21.9600	+20.329%	4	196	+20.446%
2026-06-10	18.2500	18.2500	18.2500	18.2500	-8.750%	1	196	+44.932%
2026-06-09	19.8000	20.0000	19.8000	20.0000	+4.987%	2	196	+32.250%
2026-06-04	20.0000	20.0000	19.0500	19.0500	+19.436%	12	197	+38.845%
2026-06-03	17.3800	17.3800	15.8500	15.9500	-18.581%	113	197	+65.831%
2026-05-28	19.5900	19.5900	19.5900	19.5900	+7.637%	1	220	+35.018%
2026-05-27	18.2000	18.2000	18.2000	18.2000	-1.887%	1	219	+45.330%
2026-05-22	17.6500	18.5500	17.6500	18.5500	+12.424%	3	219	+42.588%
2026-05-21	16.5000	16.5000	16.5000	16.5000	-4.126%	2	219	+60.303%
2026-05-20	17.0000	17.2100	17.0000	17.2100	-1.657%	11	219	+53.690%
2026-05-19	17.5000	17.5000	17.5000	17.5000	+10.410%	1	219	+51.143%
2026-05-15	16.2000	16.2000	15.4500	15.8500	-14.324%	8	219	+66.877%
2026-05-14	18.6500	18.6500	18.5000	18.5000	-3.896%	2	220	+42.973%
2026-05-13	19.8000	19.8000	19.2500	19.2500	-7.184%	9	230	+37.403%
2026-05-12	18.5000	20.7400	18.5000	20.7400	+5.979%	8	230	+27.531%
2026-05-11	18.7900	20.0000	18.7900	19.5700	+7.764%	17	230	+35.156%
2026-05-08	18.1600	18.1600	18.1600	18.1600	-1.625%	1	236	+45.650%
2026-05-07	18.0000	18.4600	18.0000	18.4600	-4.402%	4	236	+43.283%
2026-05-06	19.3100	19.3100	19.3100	19.3100	+19.938%	5	235	+36.976%
2026-05-05	16.7800	16.8000	15.3000	16.1000	-4.167%	13	230	+64.286%
2026-05-04	17.5000	17.5000	16.8000	16.8000	-2.041%	3	227	+57.440%
2026-05-01	17.9500	17.9500	17.1500	17.1500	-6.692%	3	227	+54.227%
2026-04-30	18.1300	18.3800	18.1300	18.3800	+9.731%	8	227	+43.906%
2026-04-29	18.1500	18.3500	15.9500	16.7500	-8.219%	14	220	+57.910%
2026-04-28	17.4500	18.2500	17.4500	18.2500	+1.389%	12	208	+44.932%
2026-04-27	18.5500	18.5500	18.0000	18.0000	+9.091%	13	200	+46.944%
2026-04-24	17.7100	18.1800	16.5000	16.5000	-18.599%	17	199	+60.303%
2026-04-23	20.2700	20.2700	20.2700	20.2700	-7.231%	8	187	+30.488%
2026-04-22	21.8500	21.8500	21.8500	21.8500	-43.859%	65	179	+21.053%
2026-03-19	38.9200	38.9200	38.9200	38.9200	-18.917%	1	191	-32.040%
2026-03-02	48.0000	48.0000	48.0000	48.0000	+27.152%	1	192	-44.896%
2026-02-24	37.7500	37.7500	37.7500	37.7500	-1.897%	1	192	-29.934%
2026-02-12	38.4800	38.4800	38.4800	38.4800	+14.218%	2	192	-31.263%
2026-02-10	33.6900	33.6900	33.6900	33.6900	-9.920%	1	192	-21.490%
2026-02-09	37.4000	37.4000	37.4000	37.4000	-10.419%	1	193	-29.278%
2026-02-03	41.7500	41.7500	41.7500	41.7500	+14.133%	1	194	-36.647%
2026-01-27	36.5800	36.5800	36.5800	36.5800	+9.031%	1	195	-27.693%
2026-01-26	34.8000	34.8000	33.5500	33.5500	-7.703%	3	196	-21.162%
2026-01-22	36.3500	36.3500	36.3500	36.3500	+15.324%	1	195	-27.235%
2026-01-12	31.0000	31.5200	31.0000	31.5200	+16.568%	2	194	-16.085%
2026-01-02	27.0400	27.0400	27.0400	27.0400	+3.324%	3	193	-2.182%
2025-12-30	26.1700	26.1700	26.1700	26.1700	+1.789%	1	193	+1.070%
2025-12-29	25.7100	25.7100	25.7100	25.7100	-7.551%	2	192	+2.878%
2025-12-24	27.9900	27.9900	27.8100	27.8100	+0.325%	2	194	-4.890%
2025-12-23	27.7500	28.2300	27.7200	27.7200	+3.433%	39	194	-4.582%
2025-12-22	26.5000	26.8000	26.4500	26.8000	+16.522%	5	156	-1.306%
2025-12-18	23.2500	23.2500	22.8000	23.0000	-5.155%	18	154	+15.000%
2025-12-15	24.7400	24.7400	24.0000	24.2500	+8.356%	13	151	+9.072%
2025-12-12	22.3800	22.3800	22.3800	22.3800	+3.181%	1	140	+18.186%
2025-12-11	21.6900	21.6900	21.6900	21.6900	+4.480%	1	141	+21.946%
2025-12-10	20.7500	20.7600	20.7500	20.7600	+14.066%	65	141	+27.408%
2025-12-09	19.3800	19.3800	18.2000	18.2000	+3.116%	2	76	+45.330%
2025-12-08	17.6500	17.6500	17.6500	17.6500	+0.057%	7	77	+49.858%
2025-12-05	17.0000	17.6400	17.0000	17.6400	-9.259%	2	70	+49.943%
2025-11-26	19.4400	19.4400	19.4400	19.4400	-12.314%	1	70	+36.060%
2025-11-20	22.1700	22.1700	22.1700	22.1700	+4.823%	1	70	+19.305%
2025-11-17	21.1500	21.1500	21.1500	21.1500	-6.000%	1	69	+25.059%
2025-11-10	22.5000	22.5000	22.5000	22.5000	+7.143%	1	68	+17.556%
2025-11-06	21.0000	21.0000	21.0000	21.0000	-8.696%	1	67	+25.952%
2025-10-31	23.0000	23.0000	23.0000	23.0000	-2.335%	1	67	+15.000%
2025-10-27	23.5500	23.5500	23.5500	23.5500	-2.927%	1	65	+12.314%
2025-10-23	24.2600	24.2600	24.2600	24.2600	+21.058%	2	65	+9.027%
2025-10-21	23.8000	23.8000	20.0400	20.0400	+11.333%	10	65	+31.986%
2025-10-08	18.0000	18.0000	18.0000	18.0000	-2.965%	3	55	+46.944%
2025-10-07	18.0000	18.6500	18.0000	18.5500	+1.755%	14	51	+42.588%
2025-10-06	18.2300	18.2300	18.2300	18.2300	+7.362%	1	51	+45.091%
2025-09-29	16.9800	16.9800	16.9800	16.9800	+1.860%	2	50	+55.771%
2025-09-26	16.6700	16.6700	16.6700	16.6700	+25.811%	3	50	+58.668%
2025-09-25	13.5100	13.6600	13.2000	13.2500	-6.493%	22	50	+99.623%
2025-09-24	14.1700	14.1700	14.1700	14.1700	+15.297%	2	46	+86.662%
2025-09-22	12.2900	12.2900	12.2900	12.2900	+3.191%	1	46	+115.216%
2025-09-17	12.3100	12.4600	11.9100	11.9100	+3.475%	3	46	+122.082%
2025-09-11	11.3300	11.5100	11.3300	11.5100	-4.876%	2	45	+129.800%
2025-09-04	12.1000	12.1000	12.1000	12.1000	+3.419%	1	45	+118.595%
2025-09-03	11.7000	11.7000	11.7000	11.7000	-12.946%	10	44	+126.068%
2025-08-28	13.4400	13.4400	13.4400	13.4400	+5.082%	5	54	+96.801%
2025-08-27	12.5800	12.7900	12.5800	12.7900	+8.390%	2	49	+106.802%
2025-08-25	11.6400	11.8000	11.6400	11.8000	+2.877%	2	48	+124.153%
2025-08-22	11.5300	11.5300	11.4700	11.4700	-4.655%	2	48	+130.602%
2025-08-21	11.8600	12.0300	11.8600	12.0300	+12.011%	2	49	+119.867%
2025-08-19	10.7200	10.7800	10.5700	10.7400	-3.850%	9	49	+146.276%
2025-08-18	11.0200	11.3400	10.9900	11.1700	-0.268%	4	54	+136.795%
2025-08-14	11.2000	11.2000	11.2000	11.2000	+3.704%	5	54	+136.161%
2025-08-12	10.8000	10.8000	10.8000	10.8000	-7.137%	5	52	+144.907%
2025-08-06	11.9900	12.1700	11.6000	11.6300	-4.828%	17	52	+127.429%
2025-08-05	12.2000	12.2200	12.2000	12.2200	-2.318%	2	65	+116.448%
2025-07-31	12.2800	12.5100	12.2800	12.5100	+0.160%	2	66	+111.431%
2025-07-30	12.4900	12.4900	12.4900	12.4900	+1.545%	25	67	+111.769%
2025-07-29	11.9900	12.3000	11.9900	12.3000	+0.490%	3	42	+115.041%
2025-07-24	12.1700	12.2400	12.1700	12.2400	+31.330%	2	41	+116.095%
2025-07-14	9.2600	9.3200	9.2600	9.3200	+16.500%	2	41	+183.798%
2025-07-09	7.9400	8.0000	7.9400	8.0000	+3.093%	2	41	+230.625%
2025-06-27	7.6500	7.7600	7.6500	7.7600	-22.786%	2	42	+240.851%
2025-06-23	9.8000	10.0500	9.8000	10.0500	-1.951%	2	42	+163.184%
2025-06-20	10.2000	10.2500	10.2000	10.2500	+35.762%	18	42	+158.049%
2025-06-13	7.5500	7.5500	7.5500	7.5500	+7.092%	2	34	+250.331%
2025-06-12	7.0500	7.0500	7.0500	7.0500	+0.714%	2	35	+275.177%
2025-06-11	7.0000	7.0000	7.0000	7.0000	+11.111%	3	33	+277.857%
2025-06-09	6.3000	6.3000	6.3000	6.3000	+0.318%	2	33	+319.841%
2025-06-05	6.0100	6.2800	6.0100	6.2800	+7.534%	2	33	+321.178%
2025-06-04	5.6000	5.8400	5.6000	5.8400	+1.742%	2	33	+352.911%
2025-06-03	5.4100	5.7400	5.4100	5.7400	+12.549%	2	33	+360.801%
2025-05-30	5.1000	5.1000	5.1000	5.1000	+3.448%	6	33	+418.627%
2025-05-28	4.6300	4.9300	4.6300	4.9300	+33.967%	2	33	+436.511%
2025-05-12	3.4800	3.6800	3.4800	3.6800	+15.361%	2	33	+618.750%
2025-05-09	2.9500	3.1900	2.9500	3.1900	+77.222%	4	33	+729.154%
2025-04-22	1.8000	1.8000	1.8000	1.8000	-62.810%	8	33	+1,369.444%
2025-03-31	4.6700	4.8400	4.6700	4.8400	-1.022%	2	33	+446.488%
2025-03-28	4.7100	4.8900	4.7100	4.8900	-9.108%	4	33	+440.900%
2025-03-03	5.1800	5.3800	5.1800	5.3800	+8.249%	4	33	+391.636%
2025-02-28	4.6400	5.0000	4.6100	4.9700	+76.868%	24	32	+432.193%
2025-02-21	2.7000	2.8900	2.7000	2.8100	+2.182%	32	26	+841.281%
2025-02-20	2.6300	2.8500	2.6300	2.7500	+52.778%	16	21	+861.818%
2024-11-05	1.8000	1.8000	1.8000	1.8000	-28.287%	1	13	+1,369.444%
2024-09-13	2.5100	2.5100	2.5100	2.5100	-22.769%	10	13	+953.785%
2024-09-03	3.2500	3.2500	3.2500	3.2500	+44.444%	3	8	+713.846%
2024-08-23	2.2500	2.2500	2.2500	2.2500	0.000%	10	5	+1,075.556%

.dark-mode .NS5ZZ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NS5ZZ5{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20261218C175RTX Dec 18 2026 175.00 Call (RTX261218C00175000)option OPRA

RTX20261218C175
RTX Dec 18 2026 175.00 Call (RTX261218C00175000)
option OPRA