Dark

RTX20261218C180
RTX Dec 18 2026 180.00 Call (RTX261218C00180000)
option OPRA

EOD

Jul 16, 2026

23.50-3.689%(-0.90)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	23.7000	23.7000	23.5000	23.5000	-3.689%	7	196	0.000%
2026-07-08	28.0000	28.0000	24.4000	24.4000	-17.400%	2	196	-3.689%
2026-07-07	29.5400	29.5400	29.5400	29.5400	+6.566%	1	196	-20.447%
2026-07-06	27.3300	27.7200	27.3300	27.7200	+43.404%	16	197	-15.224%
2026-06-25	19.3300	19.3300	19.3300	19.3300	+7.868%	2	212	+21.573%
2026-06-22	18.1300	18.1400	17.9200	17.9200	-25.021%	15	212	+31.138%
2026-06-17	22.2200	23.9000	22.2200	23.9000	+27.603%	3	201	-1.674%
2026-06-15	18.7700	18.7700	18.7300	18.7300	-2.448%	3	201	+25.467%
2026-06-12	19.1000	19.2000	19.1000	19.2000	-1.639%	2	201	+22.396%
2026-06-11	18.3400	19.5200	18.1300	19.5200	+14.487%	7	201	+20.389%
2026-06-10	17.0500	17.0500	17.0500	17.0500	-0.872%	17	201	+37.830%
2026-06-08	17.2000	17.2000	17.2000	17.2000	-1.770%	3	217	+36.628%
2026-06-05	16.2000	18.3000	16.2000	17.5100	+18.311%	4	217	+34.209%
2026-06-04	14.8000	14.8000	14.8000	14.8000	+2.921%	1	216	+58.784%
2026-06-03	14.3800	14.3800	14.3800	14.3800	-15.906%	2	215	+63.421%
2026-05-29	17.1000	17.1000	17.1000	17.1000	+6.343%	1	213	+37.427%
2026-05-26	15.9500	16.0800	15.9500	16.0800	+1.132%	2	213	+46.144%
2026-05-22	15.9000	15.9000	15.9000	15.9000	+11.111%	5	213	+47.799%
2026-05-21	14.3100	14.3100	14.3100	14.3100	-1.649%	1	208	+64.221%
2026-05-20	14.5500	14.5500	14.5500	14.5500	-3.642%	1	208	+61.512%
2026-05-19	15.1000	15.1000	15.1000	15.1000	+14.829%	11	208	+55.629%
2026-05-15	13.1800	13.1800	13.1500	13.1500	-23.324%	13	208	+78.707%
2026-05-13	17.1500	17.1500	17.1500	17.1500	-4.933%	1	206	+37.026%
2026-05-12	17.0700	18.0400	17.0000	18.0400	+14.685%	7	205	+30.266%
2026-05-08	15.7300	15.7300	15.7300	15.7300	+3.148%	1	205	+49.396%
2026-05-06	15.2500	15.2500	15.2500	15.2500	+2.280%	1	205	+54.098%
2026-05-04	15.4000	15.4000	14.9100	14.9100	-7.564%	4	204	+57.612%
2026-04-30	16.1300	16.1300	16.1300	16.1300	+6.821%	1	202	+45.691%
2026-04-29	14.3500	15.1000	14.3500	15.1000	+3.072%	3	202	+55.629%
2026-04-27	16.0000	16.0000	14.6500	14.6500	+1.736%	2	203	+60.410%
2026-04-24	15.2000	15.2000	13.8500	14.4000	-18.690%	6	203	+63.194%
2026-04-23	18.5300	19.2800	17.6700	17.7100	-4.011%	6	201	+32.693%
2026-04-22	19.7000	19.8500	18.4500	18.4500	-23.125%	30	200	+27.371%
2026-04-21	24.0000	24.0000	24.0000	24.0000	-23.810%	1	200	-2.083%
2026-04-17	31.5000	31.5000	31.5000	31.5000	-2.868%	1	201	-25.397%
2026-04-07	32.4300	32.4300	32.4300	32.4300	+6.537%	1	201	-27.536%
2026-03-26	30.1200	30.4800	28.9500	30.4400	-1.329%	37	200	-22.799%
2026-03-24	30.8500	30.8500	30.8500	30.8500	-15.131%	5	237	-23.825%
2026-03-19	34.5700	36.3500	34.5700	36.3500	-1.650%	6	237	-35.351%
2026-03-17	36.9600	36.9600	36.9600	36.9600	-7.922%	1	239	-36.418%
2026-03-16	40.1400	40.1400	40.1400	40.1400	-1.594%	1	240	-41.455%
2026-03-13	40.7900	40.7900	40.7900	40.7900	-2.346%	1	240	-42.388%
2026-03-06	41.7700	41.7700	41.7700	41.7700	+5.082%	1	240	-43.740%
2026-03-05	39.7500	39.7500	39.7500	39.7500	-9.039%	1	240	-40.881%
2026-03-04	43.4700	43.7000	43.4700	43.7000	-3.681%	6	239	-46.224%
2026-03-02	45.3700	45.3700	45.3700	45.3700	+31.698%	1	239	-48.204%
2026-02-26	33.1400	34.4500	33.1400	34.4500	+3.020%	3	239	-31.785%
2026-02-25	33.4400	33.4400	33.4400	33.4400	-12.917%	2	239	-29.725%
2026-02-18	38.2300	38.4000	38.2300	38.4000	+3.784%	2	239	-38.802%
2026-02-13	36.8200	37.0000	36.8200	37.0000	+4.372%	2	240	-36.486%
2026-02-12	35.4500	35.4500	35.4500	35.4500	+6.297%	2	240	-33.709%
2026-02-11	33.3500	33.3500	33.3500	33.3500	-3.137%	2	240	-29.535%
2026-02-09	35.0000	35.0000	34.4300	34.4300	-0.835%	11	238	-31.746%
2026-02-06	34.7200	34.7200	34.7200	34.7200	-0.800%	2	238	-32.316%
2026-02-04	35.0000	35.0000	35.0000	35.0000	-5.914%	1	240	-32.857%
2026-02-03	37.2000	37.2000	37.2000	37.2000	+3.333%	1	240	-36.828%
2026-01-27	36.2000	37.1000	36.0000	36.0000	+9.091%	7	240	-34.722%
2026-01-22	33.5800	33.5800	33.0000	33.0000	+3.189%	15	243	-28.788%
2026-01-13	32.2500	32.3000	31.9200	31.9800	+10.352%	9	243	-26.517%
2026-01-12	28.9800	28.9800	28.9800	28.9800	-4.671%	2	244	-18.910%
2026-01-08	30.4000	30.4000	30.4000	30.4000	+18.519%	1	242	-22.697%
2026-01-05	24.9000	25.6500	24.9000	25.6500	+12.156%	8	241	-8.382%
2026-01-02	22.8700	22.8700	22.8700	22.8700	-2.681%	1	241	+2.755%
2025-12-29	23.5000	23.5000	23.5000	23.5000	-3.491%	1	240	0.000%
2025-12-26	24.3500	24.3500	24.3500	24.3500	-1.297%	1	241	-3.491%
2025-12-23	24.6700	24.6700	24.6700	24.6700	+3.655%	2	242	-4.743%
2025-12-22	23.7500	24.1000	23.7500	23.8000	+17.184%	6	240	-1.261%
2025-12-19	20.3100	20.3100	20.3100	20.3100	+0.049%	1	238	+15.707%
2025-12-18	20.3000	20.3000	20.3000	20.3000	-0.148%	1	238	+15.764%
2025-12-17	20.3300	20.3300	20.3300	20.3300	-1.882%	1	238	+15.593%
2025-12-16	20.7200	20.7200	20.7200	20.7200	-3.762%	5	238	+13.417%
2025-12-15	21.5300	21.5300	21.5300	21.5300	+7.650%	1	238	+9.150%
2025-12-12	20.0000	20.0000	20.0000	20.0000	+2.881%	1	238	+17.500%
2025-12-11	19.4400	19.4400	19.4400	19.4400	+14.018%	3	238	+20.885%
2025-12-09	17.0500	17.0500	17.0500	17.0500	+10.930%	5	238	+37.830%
2025-12-08	15.3700	15.3700	15.3700	15.3700	+0.523%	1	243	+52.895%
2025-12-05	15.2900	15.2900	15.2900	15.2900	+14.361%	1	244	+53.695%
2025-12-03	13.3700	13.3700	13.3700	13.3700	-7.024%	1	243	+75.767%
2025-12-02	14.2600	14.6000	13.7700	14.3800	-12.049%	37	242	+63.421%
2025-11-20	19.9500	19.9500	16.3500	16.3500	-11.334%	5	205	+43.731%
2025-11-19	18.4400	18.4400	18.4400	18.4400	-11.346%	1	204	+27.440%
2025-11-11	20.8000	20.8000	20.8000	20.8000	+1.217%	1	203	+12.981%
2025-11-07	20.3500	20.7500	20.3500	20.5500	-0.725%	4	203	+14.355%
2025-10-31	19.6500	20.7000	19.6500	20.7000	-1.429%	3	203	+13.527%
2025-10-30	21.0000	21.0000	21.0000	21.0000	+1.449%	3	201	+11.905%
2025-10-29	20.7000	20.7000	20.7000	20.7000	-5.350%	4	201	+13.527%
2025-10-28	21.9000	21.9000	21.8700	21.8700	+3.015%	2	197	+7.453%
2025-10-27	20.8000	21.2300	20.8000	21.2300	-3.280%	3	195	+10.692%
2025-10-24	21.7000	21.9500	21.7000	21.9500	+4.773%	2	195	+7.062%
2025-10-23	20.9500	20.9500	20.9500	20.9500	+4.750%	2	195	+12.172%
2025-10-22	20.0000	20.0000	20.0000	20.0000	+9.529%	1	195	+17.500%
2025-10-21	19.1200	20.2500	18.2500	18.2600	+66.000%	20	195	+28.697%
2025-10-15	11.0000	11.0000	11.0000	11.0000	-5.983%	1	196	+113.636%
2025-10-14	11.7000	11.7000	11.7000	11.7000	+8.333%	7	196	+100.855%
2025-10-13	10.8000	10.8000	10.8000	10.8000	-4.000%	1	196	+117.593%
2025-10-10	12.0000	12.0000	11.2500	11.2500	-27.419%	2	195	+108.889%
2025-10-08	15.5000	15.5000	15.5000	15.5000	-5.775%	1	195	+51.613%
2025-10-07	16.1800	16.4500	16.1800	16.4500	+2.428%	4	194	+42.857%
2025-10-06	16.0600	16.0600	16.0600	16.0600	+2.293%	1	194	+46.326%
2025-10-01	15.7000	15.7000	15.7000	15.7000	+4.667%	1	195	+49.682%
2025-09-30	14.8000	15.0000	14.8000	15.0000	+12.782%	10	195	+56.667%
2025-09-29	13.3000	13.3000	13.3000	13.3000	+3.502%	2	195	+76.692%
2025-09-26	12.8500	12.8500	12.8500	12.8500	+10.776%	7	193	+82.879%
2025-09-25	11.6000	11.6000	11.6000	11.6000	+4.505%	7	191	+102.586%
2025-09-23	11.1000	11.1000	11.1000	11.1000	+11.000%	4	193	+111.712%
2025-09-19	10.0000	10.0000	10.0000	10.0000	-1.478%	1	197	+135.000%
2025-09-18	10.1000	10.1500	10.1000	10.1500	-6.019%	3	196	+131.527%
2025-09-17	10.8000	10.8000	10.8000	10.8000	+5.366%	2	195	+117.593%
2025-09-16	10.4000	10.4000	10.2500	10.2500	+2.500%	4	195	+129.268%
2025-09-15	10.0000	10.0000	10.0000	10.0000	+4.167%	1	195	+135.000%
2025-09-12	9.9000	9.9000	9.6000	9.6000	-2.538%	2	195	+144.792%
2025-09-11	9.8000	9.8600	9.8000	9.8500	+17.262%	18	193	+138.579%
2025-09-10	8.4000	8.4000	8.4000	8.4000	+10.526%	1	176	+179.762%
2025-09-09	8.4000	8.4000	7.6000	7.6000	-19.235%	5	175	+209.211%
2025-09-08	9.4000	9.6400	9.4000	9.4100	+2.394%	3	173	+149.734%
2025-09-05	9.1900	9.1900	9.1900	9.1900	-13.871%	5	173	+155.713%
2025-08-29	10.5700	10.7200	10.5700	10.6700	+2.301%	4	167	+120.244%
2025-08-26	10.3800	10.4300	10.3800	10.4300	+8.646%	2	168	+125.312%
2025-08-20	8.8700	9.6000	8.8700	9.6000	+1.587%	3	168	+144.792%
2025-08-18	9.4400	9.5800	9.4000	9.4500	+2.606%	12	166	+148.677%
2025-08-15	7.7000	9.2100	7.7000	9.2100	+2.905%	5	158	+155.157%
2025-08-14	8.9500	8.9500	8.9500	8.9500	+9.146%	1	158	+162.570%
2025-08-13	8.2000	8.2000	8.2000	8.2000	-11.638%	1	157	+186.585%
2025-08-11	9.2800	9.2800	9.2800	9.2800	-12.038%	2	156	+153.233%
2025-08-06	10.5400	10.5900	10.5400	10.5500	-6.720%	3	156	+122.749%
2025-08-04	11.1600	11.3100	11.1600	11.3100	+9.699%	2	154	+107.781%
2025-08-01	10.1200	10.3100	10.1200	10.3100	-3.010%	2	154	+127.934%
2025-07-29	10.6300	10.6300	10.6300	10.6300	+5.561%	1	154	+121.072%
2025-07-28	10.1200	10.1200	10.0700	10.0700	+27.954%	2	154	+133.366%
2025-07-16	7.7500	7.8700	7.7500	7.8700	+10.070%	2	154	+198.602%
2025-07-11	7.1500	7.1500	7.1500	7.1500	-2.985%	2	154	+228.671%
2025-07-07	7.2600	7.3700	7.2600	7.3700	+12.519%	2	154	+218.860%
2025-07-02	6.5200	6.5600	6.5200	6.5500	+0.614%	3	154	+258.779%
2025-07-01	6.4500	6.5100	6.4500	6.5100	-21.091%	2	161	+260.983%
2025-06-23	8.5000	8.6500	8.2500	8.2500	-7.303%	9	162	+184.848%
2025-06-20	8.8500	8.9000	8.8500	8.9000	+12.658%	10	162	+164.045%
2025-06-16	7.9000	7.9000	7.9000	7.9000	-0.629%	1	161	+197.468%
2025-06-13	8.0000	8.0000	7.9500	7.9500	+53.772%	6	161	+195.597%
2025-06-10	4.9700	5.2400	4.9300	5.1700	-2.083%	4	161	+354.545%
2025-06-09	5.0100	5.2800	5.0100	5.2800	-0.938%	2	161	+345.076%
2025-06-06	5.0900	5.3300	5.0900	5.3300	+13.646%	4	161	+340.901%
2025-06-02	4.4700	4.6900	4.4700	4.6900	+7.816%	2	161	+401.066%
2025-05-30	4.0800	4.3500	4.0800	4.3500	+12.987%	4	161	+440.230%
2025-05-27	3.6100	3.9000	3.6100	3.8500	-2.778%	4	163	+510.390%
2025-05-23	3.7600	3.9600	3.7600	3.9600	-12.775%	4	163	+493.434%
2025-05-21	4.3200	4.5400	4.3200	4.5400	+3.182%	2	163	+417.621%
2025-05-19	4.1600	4.4000	4.1600	4.4000	+46.667%	2	163	+434.091%
2025-05-14	2.7900	3.0000	2.7900	3.0000	-2.280%	2	163	+683.333%
2025-05-12	2.8300	3.0700	2.8300	3.0700	+19.455%	2	163	+665.472%
2025-05-01	2.5700	2.5700	2.5700	2.5700	+4.049%	3	163	+814.397%
2025-04-30	2.2700	2.4700	2.2700	2.4700	+5.106%	2	160	+851.417%
2025-04-29	2.3500	2.3500	2.3500	2.3500	+31.285%	10	160	+900.000%
2025-04-24	1.3800	1.7900	1.3800	1.7900	-56.020%	102	150	+1,212.849%
2025-03-31	3.8100	4.0900	3.8100	4.0700	-1.214%	6	64	+477.396%
2025-03-28	3.9600	4.1200	3.8500	4.1200	+8.421%	76	64	+470.388%
2025-03-04	3.7300	3.8000	3.7300	3.8000	-16.115%	2	32	+518.421%
2025-03-03	4.4200	4.5300	4.4200	4.5300	+9.685%	2	32	+418.764%
2025-02-28	3.9600	4.1300	3.9600	4.1300	+18.000%	4	32	+469.007%
2025-02-27	3.5000	3.5000	3.5000	3.5000	+45.228%	5	32	+571.429%
2025-02-21	2.2700	2.4100	2.2700	2.4100	+5.240%	4	32	+875.104%
2025-02-20	2.1200	2.2900	2.1200	2.2900	-23.667%	2	32	+926.201%
2025-02-03	2.9300	3.0000	2.8800	3.0000	+93.548%	22	32	+683.333%
2024-12-09	1.6000	1.6000	1.5500	1.5500	-22.500%	20	32	+1,416.129%
2024-11-21	2.0000	2.0000	2.0000	2.0000	-40.299%	13	12	+1,075.000%
2024-10-22	3.3500	3.3500	3.3500	3.3500	+89.266%	5	18	+601.493%
2024-09-19	1.7700	1.7700	1.7700	1.7700	0.000%	13	13	+1,227.684%

.dark-mode .gQ5x1M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQ5x1M{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20261218C180RTX Dec 18 2026 180.00 Call (RTX261218C00180000)option OPRA

RTX20261218C180
RTX Dec 18 2026 180.00 Call (RTX261218C00180000)
option OPRA