Dark

RTX20261218C185
RTX Dec 18 2026 185.00 Call (RTX261218C00185000)
option OPRA

EOD

Jul 13, 2026

22.70-12.692%(-3.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	22.7500	22.7500	22.7000	22.7000	-12.692%	22	158	0.000%
2026-07-07	26.0000	26.0000	26.0000	26.0000	+7.305%	3	138	-12.692%
2026-07-06	23.8800	24.2300	23.8800	24.2300	+5.348%	15	141	-6.314%
2026-07-02	23.0000	23.0000	23.0000	23.0000	+51.316%	1	125	-1.304%
2026-06-22	15.6500	15.6500	15.2000	15.2000	-25.854%	4	125	+49.342%
2026-06-17	18.6000	20.5000	18.6000	20.5000	+37.584%	7	123	+10.732%
2026-06-09	14.2400	14.9000	14.1400	14.9000	-1.325%	17	123	+52.349%
2026-06-05	15.6000	15.9100	15.0500	15.1000	+5.965%	47	128	+50.331%
2026-06-04	14.2100	14.2500	14.2100	14.2500	+18.750%	2	141	+59.298%
2026-06-03	11.5000	12.0000	11.5000	12.0000	+2.389%	7	140	+89.167%
2026-06-02	12.3500	12.7500	11.5900	11.7200	-12.862%	7	134	+93.686%
2026-06-01	12.7400	14.3000	12.4200	13.4500	-7.560%	9	134	+68.773%
2026-05-29	14.6100	14.6100	14.4000	14.5500	-3.322%	11	134	+56.014%
2026-05-28	15.3800	15.3800	15.0500	15.0500	+11.481%	2	124	+50.831%
2026-05-27	12.9900	14.7000	12.9900	13.5000	-1.818%	5	124	+68.148%
2026-05-22	13.7500	13.7500	13.7500	13.7500	+13.076%	1	124	+65.091%
2026-05-21	13.0000	13.0000	11.9400	12.1600	-4.478%	5	124	+86.678%
2026-05-19	14.0000	14.0000	12.7300	12.7300	+15.727%	2	124	+78.319%
2026-05-15	13.2200	13.2200	11.0000	11.0000	-21.429%	5	122	+106.364%
2026-05-14	14.0000	14.0000	14.0000	14.0000	-5.277%	3	120	+62.143%
2026-05-13	14.7800	14.7800	14.7800	14.7800	-4.645%	1	120	+53.586%
2026-05-12	13.7500	15.5000	13.7500	15.5000	+0.911%	5	120	+46.452%
2026-05-11	15.3600	15.3600	15.3600	15.3600	+7.789%	7	120	+47.786%
2026-05-07	12.6600	14.2500	12.6600	14.2500	+6.343%	3	125	+59.298%
2026-05-05	13.4000	13.4000	13.4000	13.4000	-2.899%	1	123	+69.403%
2026-04-30	13.6800	13.8000	13.6800	13.8000	+8.661%	5	122	+64.493%
2026-04-29	14.0000	14.0000	12.7000	12.7000	-2.308%	13	121	+78.740%
2026-04-27	14.2800	14.2800	13.0000	13.0000	+4.000%	2	123	+74.615%
2026-04-24	12.4800	12.5000	12.4800	12.5000	-23.594%	9	123	+81.600%
2026-04-22	20.5000	20.5000	16.3600	16.3600	-20.195%	14	116	+38.753%
2026-04-21	21.4100	21.4100	20.5000	20.5000	-24.074%	26	82	+10.732%
2026-03-31	27.0000	27.0000	27.0000	27.0000	-27.517%	1	82	-15.926%
2026-03-18	37.2500	37.2500	37.2500	37.2500	-4.585%	2	83	-39.060%
2026-03-11	39.1000	39.1000	39.0400	39.0400	-3.629%	3	83	-41.855%
2026-03-06	40.5100	40.5100	40.5100	40.5100	+13.062%	1	81	-43.964%
2026-03-05	35.8300	35.8300	35.8300	35.8300	-8.480%	1	81	-36.645%
2026-03-04	39.1500	39.1500	39.1500	39.1500	+23.814%	1	81	-42.018%
2026-02-27	31.6200	31.6200	31.6200	31.6200	+2.198%	4	80	-28.210%
2026-02-26	30.9400	30.9400	30.9400	30.9400	-0.833%	1	80	-26.632%
2026-02-24	31.2800	31.2800	31.2000	31.2000	-8.692%	4	81	-27.244%
2026-02-13	34.1700	34.1700	34.1700	34.1700	+5.268%	1	82	-33.567%
2026-02-12	32.4600	32.4600	32.4600	32.4600	+12.904%	1	82	-30.068%
2026-02-10	28.8000	28.8000	28.7000	28.7500	-8.439%	3	81	-21.043%
2026-02-09	31.4000	31.4000	31.4000	31.4000	-2.997%	1	81	-27.707%
2026-02-06	32.3000	32.3700	32.3000	32.3700	-1.160%	2	82	-29.873%
2026-02-02	30.6900	32.8000	30.6900	32.7500	0.000%	45	81	-30.687%
2026-01-20	32.7500	32.7500	32.7500	32.7500	+2.344%	1	93	-30.687%
2026-01-16	32.0000	32.0000	32.0000	32.0000	+10.612%	2	94	-29.063%
2026-01-13	28.9300	28.9300	28.9300	28.9300	+20.542%	1	94	-21.535%
2026-01-12	29.9000	29.9000	24.0000	24.0000	+1.695%	2	94	-5.417%
2026-01-09	22.9500	25.0000	22.9500	23.6000	-17.193%	17	94	-3.814%
2026-01-08	25.7700	28.5000	25.7700	28.5000	+23.913%	16	93	-20.351%
2026-01-06	21.1000	25.1000	21.1000	23.0000	+5.023%	5	93	-1.304%
2026-01-05	22.0000	22.0000	21.9000	21.9000	+7.617%	2	93	+3.653%
2025-12-30	20.3500	20.3500	20.3500	20.3500	-2.585%	1	93	+11.548%
2025-12-29	21.1100	21.1100	20.8900	20.8900	-1.694%	2	93	+8.664%
2025-12-22	21.1000	21.3000	21.1000	21.2500	+18.056%	4	92	+6.824%
2025-12-18	18.0000	18.0000	18.0000	18.0000	-5.263%	4	94	+26.111%
2025-12-15	18.8400	19.0000	18.8400	19.0000	+6.802%	6	94	+19.474%
2025-11-12	17.7900	17.7900	17.7900	17.7900	-0.392%	1	94	+27.600%
2025-11-11	17.8600	17.8600	17.8600	17.8600	-1.868%	1	94	+27.100%
2025-11-03	18.2000	18.2000	18.2000	18.2000	-4.462%	1	93	+24.725%
2025-10-27	19.0000	19.0500	19.0000	19.0500	-2.107%	2	94	+19.160%
2025-10-23	19.1600	19.4600	19.1600	19.4600	+14.538%	4	94	+16.650%
2025-10-22	16.9900	16.9900	16.9900	16.9900	+2.659%	2	96	+33.608%
2025-10-21	16.8700	16.8700	16.5500	16.5500	+69.744%	4	94	+37.160%
2025-10-13	9.7500	9.7500	9.7500	9.7500	-31.818%	1	90	+132.821%
2025-10-07	14.1500	14.3000	14.1500	14.3000	+2.582%	7	88	+58.741%
2025-10-06	13.9400	13.9400	13.9400	13.9400	+25.586%	1	88	+62.841%
2025-09-26	11.1000	11.1000	11.1000	11.1000	+12.690%	2	87	+104.505%
2025-09-25	9.8500	9.8500	9.8500	9.8500	-6.190%	1	87	+130.457%
2025-09-24	10.7400	10.8500	10.5000	10.5000	+12.420%	3	87	+116.190%
2025-09-17	9.1600	9.3400	9.1600	9.3400	+11.990%	2	87	+143.041%
2025-09-12	8.1800	8.3400	8.1800	8.3400	+9.162%	2	87	+172.182%
2025-09-08	7.6400	7.6400	7.6400	7.6400	-15.393%	1	87	+197.120%
2025-09-02	8.8500	9.0300	8.8500	9.0300	-6.907%	2	86	+151.384%
2025-08-28	9.6000	9.7000	9.6000	9.7000	+13.186%	2	86	+134.021%
2025-08-25	8.5000	8.5700	8.5000	8.5700	+4.385%	2	87	+164.877%
2025-08-11	8.0500	8.2100	8.0500	8.2100	+5.256%	2	88	+176.492%
2025-08-07	7.7500	7.8000	7.7500	7.8000	-17.460%	2	87	+191.026%
2025-08-04	9.4500	9.4500	9.4500	9.4500	+18.125%	1	87	+140.212%
2025-08-01	8.0000	8.0000	8.0000	8.0000	-15.254%	1	86	+183.750%
2025-07-30	9.3700	9.4400	9.3700	9.4400	+39.233%	2	86	+140.466%
2025-07-14	6.7100	6.7800	6.7100	6.7800	+18.325%	2	85	+234.808%
2025-07-09	5.6500	5.7300	5.6500	5.7300	+2.873%	2	84	+296.161%
2025-07-08	5.3600	5.5700	5.3600	5.5700	-1.764%	2	83	+307.540%
2025-07-01	5.6700	5.6700	5.6700	5.6700	-8.696%	2	83	+300.353%
2025-06-30	6.2100	6.2100	6.2100	6.2100	+12.500%	2	82	+265.539%
2025-06-26	5.3900	5.5200	5.3900	5.5200	-26.693%	2	82	+311.232%
2025-06-23	7.3000	7.5300	7.3000	7.5300	-2.208%	2	82	+201.461%
2025-06-20	7.7500	7.8000	7.7000	7.7000	+75.399%	32	82	+194.805%
2025-06-09	4.1500	4.3900	4.1500	4.3900	0.000%	4	74	+417.084%
2025-06-05	4.0700	4.3900	4.0700	4.3900	+20.274%	2	74	+417.084%
2025-05-30	3.7000	3.7000	3.6000	3.6500	+4.286%	18	76	+521.918%
2025-05-29	3.3000	3.5000	3.3000	3.5000	+4.478%	2	67	+548.571%
2025-05-28	3.2000	3.4000	3.2000	3.3500	-5.099%	3	67	+577.612%
2025-05-20	3.3200	3.5300	3.3200	3.5300	+13.871%	2	66	+543.059%
2025-05-16	2.9500	3.1000	2.9500	3.1000	+13.971%	4	66	+632.258%
2025-05-15	2.6200	2.7200	2.6200	2.7200	+12.397%	2	65	+734.559%
2025-05-14	2.2500	2.4200	2.2500	2.4200	+2.979%	2	64	+838.017%
2025-05-12	2.3100	2.3500	2.3100	2.3500	-27.692%	2	64	+865.957%
2025-04-03	3.1500	3.2500	3.1500	3.2500	-2.985%	2	64	+598.462%
2025-04-01	3.3500	3.3500	3.3500	3.3500	+4.688%	1	64	+577.612%
2025-03-31	3.2000	3.2000	3.2000	3.2000	-3.030%	1	65	+609.375%
2025-03-28	3.3500	3.5500	3.3000	3.3000	-12.467%	8	64	+587.879%
2025-03-26	3.7300	3.7700	3.7300	3.7700	+2.168%	2	67	+502.122%
2025-03-24	3.6300	3.6900	3.6300	3.6900	+25.939%	2	67	+515.176%
2025-03-07	2.9300	2.9300	2.9300	2.9300	-9.846%	6	68	+674.744%
2025-03-06	3.2500	3.2500	3.2500	3.2500	-5.248%	1	71	+598.462%
2025-03-04	3.4700	3.4700	3.4300	3.4300	-1.719%	2	72	+561.808%
2025-02-28	3.3800	3.4900	3.3800	3.4900	+25.993%	4	73	+550.430%
2025-02-27	2.9600	2.9600	2.7700	2.7700	+15.900%	7	73	+719.495%
2025-02-25	2.3900	2.3900	2.3900	2.3900	+43.114%	3	73	+849.791%
2025-02-21	1.8800	2.0200	1.6700	1.6700	-12.105%	74	73	+1,259.281%
2025-02-20	1.7500	1.9000	1.7500	1.9000	-21.488%	2	96	+1,094.737%
2025-02-07	2.4200	2.4200	2.4200	2.4200	+4.310%	2	96	+838.017%
2025-02-06	2.3200	2.3200	2.3200	2.3200	+0.870%	1	97	+878.448%
2025-02-03	2.3400	2.3400	2.3000	2.3000	+12.195%	4	96	+886.957%
2025-01-27	2.0500	2.0500	2.0000	2.0500	+26.543%	12	98	+1,007.317%
2025-01-13	1.5500	1.6200	1.5500	1.6200	+43.363%	13	98	+1,301.235%
2025-01-06	1.1300	1.1300	1.1300	1.1300	-24.667%	26	85	+1,908.850%
2025-01-02	1.4200	1.5200	1.4200	1.5000	-11.243%	62	111	+1,413.333%
2024-12-16	1.9000	2.0000	1.6900	1.6900	-3.429%	9	70	+1,243.195%
2024-12-13	1.7500	1.7500	1.7500	1.7500	+1.156%	2	70	+1,197.143%
2024-11-18	1.7300	1.7300	1.7300	1.7300	-1.143%	1	70	+1,212.139%
2024-11-14	1.7500	1.7500	1.7500	1.7500	-16.667%	1	70	+1,197.143%
2024-11-13	2.1000	2.1000	2.1000	2.1000	+23.529%	70	70	+980.952%
2024-11-06	1.7000	1.7000	1.7000	1.7000	-8.108%	70	70	+1,235.294%
2024-09-30	1.8500	1.8500	1.8500	1.8500	0.000%	4	3	+1,127.027%
2024-09-26	1.8000	1.8500	1.8000	1.8500	+5.714%	4	4	+1,127.027%
2024-09-25	1.7500	1.7500	1.7500	1.7500	+25.000%	2	8	+1,197.143%
2024-09-17	1.4000	1.4000	1.4000	1.4000	-6.667%	2	10	+1,521.429%
2024-09-16	1.5000	1.5000	1.5000	1.5000	-5.063%	2	8	+1,413.333%
2024-09-13	1.5800	1.5800	1.5800	1.5800	-1.250%	4	6	+1,336.709%
2024-09-11	1.7000	1.7000	1.6000	1.6000	-5.882%	2	4	+1,318.750%
2024-09-06	1.9900	1.9900	1.7000	1.7000	0.000%	4	2	+1,235.294%

.dark-mode .ynS2zY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ynS2zY{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20261218C185RTX Dec 18 2026 185.00 Call (RTX261218C00185000)option OPRA

RTX20261218C185
RTX Dec 18 2026 185.00 Call (RTX261218C00185000)
option OPRA