Dark

RTX20261218C190
RTX Dec 18 2026 190.00 Call (RTX261218C00190000)
option OPRA

EOD

Jul 16, 2026

18.55-11.031%(-2.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	18.5500	18.5500	18.5500	18.5500	-11.031%	10	327	0.000%
2026-07-08	20.8500	20.8500	20.8500	20.8500	-7.375%	1	328	-11.031%
2026-07-06	21.0000	23.3500	21.0000	22.5100	+13.687%	73	328	-17.592%
2026-07-02	18.1000	20.3000	18.1000	19.8000	+20.365%	14	370	-6.313%
2026-07-01	16.6000	16.6000	16.4500	16.4500	+3.135%	6	370	+12.766%
2026-06-26	16.5000	16.5800	15.9500	15.9500	+9.622%	7	369	+16.301%
2026-06-25	15.9700	15.9700	14.5500	14.5500	+0.345%	2	365	+27.491%
2026-06-24	15.0000	15.1200	14.5000	14.5000	+2.473%	3	363	+27.931%
2026-06-23	13.7600	14.1500	13.7600	14.1500	+8.846%	6	363	+31.095%
2026-06-22	13.5000	13.5000	12.7000	13.0000	-10.345%	10	364	+42.692%
2026-06-18	17.9000	17.9000	14.0000	14.5000	-18.994%	44	360	+27.931%
2026-06-17	16.0000	17.9000	16.0000	17.9000	+26.502%	32	360	+3.631%
2026-06-16	14.1500	14.1500	14.1500	14.1500	+7.197%	1	360	+31.095%
2026-06-15	13.2000	13.2000	13.2000	13.2000	-6.117%	1	360	+40.530%
2026-06-12	14.0600	14.0600	14.0600	14.0600	+6.113%	1	360	+31.935%
2026-06-11	13.2500	13.2500	13.2500	13.2500	+6.769%	1	360	+40.000%
2026-06-09	12.4100	12.4100	12.4100	12.4100	+9.823%	12	360	+49.476%
2026-06-03	11.3000	11.3000	11.3000	11.3000	+7.109%	1	348	+64.159%
2026-06-02	10.5500	10.5500	10.5500	10.5500	+0.957%	1	347	+75.829%
2026-06-01	10.4500	10.4500	10.4500	10.4500	-16.400%	2	346	+77.512%
2026-05-29	11.6000	12.5000	11.6000	12.5000	-2.344%	2	348	+48.400%
2026-05-28	12.8000	12.8000	12.8000	12.8000	+9.871%	1	349	+44.922%
2026-05-27	11.0000	11.7500	11.0000	11.6500	+4.484%	24	350	+59.227%
2026-05-22	11.1500	11.1500	11.1500	11.1500	+2.482%	1	338	+66.368%
2026-05-21	10.0000	10.8800	10.0000	10.8800	-1.982%	2	338	+70.496%
2026-05-19	11.1000	11.1000	11.1000	11.1000	-1.333%	4	338	+67.117%
2026-05-18	10.8500	11.2500	10.8500	11.2500	+18.421%	18	341	+64.889%
2026-05-15	10.9600	10.9600	9.5000	9.5000	-20.502%	5	341	+95.263%
2026-05-14	11.9500	11.9500	11.9500	11.9500	-4.400%	2	359	+55.230%
2026-05-13	12.5000	12.5000	12.5000	12.5000	+8.696%	1	356	+48.400%
2026-05-11	11.5000	11.5000	11.5000	11.5000	0.000%	4	356	+61.304%
2026-05-08	11.4000	11.8500	11.4000	11.5000	-2.954%	10	360	+61.304%
2026-05-07	11.8500	11.8500	11.8500	11.8500	+18.857%	1	357	+56.540%
2026-05-05	10.4300	10.4300	9.7500	9.9700	-8.700%	4	357	+86.058%
2026-05-04	10.9200	10.9200	10.9200	10.9200	-5.862%	1	354	+69.872%
2026-05-01	11.5200	11.6000	11.5200	11.6000	-2.110%	3	353	+59.914%
2026-04-30	11.0300	11.8500	11.0300	11.8500	+3.765%	108	353	+56.540%
2026-04-29	11.4200	11.4200	11.4200	11.4200	+6.233%	1	247	+62.434%
2026-04-24	10.7500	10.7500	10.7500	10.7500	-14.000%	2	246	+72.558%
2026-04-23	12.5000	12.5000	12.5000	12.5000	-11.032%	1	245	+48.400%
2026-04-22	15.1000	15.1000	14.0000	14.0500	-24.866%	30	245	+32.028%
2026-04-21	18.5000	18.7500	18.2000	18.7000	-21.197%	20	256	-0.802%
2026-04-20	24.6800	24.6800	23.7300	23.7300	+3.174%	2	256	-21.829%
2026-04-16	23.0000	23.0000	23.0000	23.0000	-23.841%	1	256	-19.348%
2026-04-08	30.2000	30.2000	30.2000	30.2000	+10.179%	3	256	-38.576%
2026-04-07	26.8300	27.4100	26.8300	27.4100	+5.464%	2	259	-32.324%
2026-04-01	25.9000	25.9900	25.9000	25.9900	+10.596%	12	258	-28.626%
2026-03-27	24.5000	24.5000	23.5000	23.5000	-5.280%	3	265	-21.064%
2026-03-26	24.7500	24.8100	24.7500	24.8100	-16.745%	3	263	-25.232%
2026-03-20	29.8000	29.8000	29.8000	29.8000	-0.832%	1	261	-37.752%
2026-03-19	30.0500	30.0500	30.0500	30.0500	-5.503%	1	261	-38.270%
2026-03-17	31.3000	31.8000	31.3000	31.8000	-12.901%	4	260	-41.667%
2026-03-11	35.6700	36.5100	35.2100	36.5100	+0.247%	42	262	-49.192%
2026-03-10	36.4200	36.4200	36.4200	36.4200	-6.735%	3	235	-49.066%
2026-03-09	39.0500	39.0500	39.0500	39.0500	+5.827%	1	233	-52.497%
2026-03-06	36.9000	36.9000	36.9000	36.9000	+6.957%	1	233	-49.729%
2026-03-03	39.2500	39.2500	34.5000	34.5000	-10.390%	14	233	-46.232%
2026-03-02	38.7200	39.2500	36.8100	38.5000	+40.665%	67	230	-51.818%
2026-02-25	26.5000	27.3700	26.5000	27.3700	-19.167%	3	213	-32.225%
2026-02-20	33.5000	33.8600	33.5000	33.8600	+3.389%	2	213	-45.216%
2026-02-19	32.7500	32.7500	32.7500	32.7500	+2.793%	18	213	-43.359%
2026-02-18	32.4300	32.4300	31.8600	31.8600	+1.465%	3	195	-41.777%
2026-02-13	31.3000	31.4000	31.3000	31.4000	+2.850%	31	183	-40.924%
2026-02-12	28.5000	30.5300	28.5000	30.5300	+21.055%	3	183	-39.240%
2026-02-10	25.2200	25.2200	25.2200	25.2200	-11.756%	1	181	-26.447%
2026-02-09	28.5800	28.5800	28.5800	28.5800	-1.107%	1	181	-35.094%
2026-02-06	28.9000	28.9500	28.9000	28.9000	+7.836%	3	181	-35.813%
2026-02-05	26.8000	27.1500	26.8000	26.8000	-7.809%	8	178	-30.784%
2026-02-02	29.5500	29.8000	29.0700	29.0700	+0.902%	21	177	-36.189%
2026-01-30	28.8100	28.8100	28.8100	28.8100	-6.156%	2	176	-35.613%
2026-01-27	27.7900	30.7000	27.7900	30.7000	+23.293%	3	178	-39.577%
2026-01-26	24.9000	24.9000	24.9000	24.9000	-7.469%	1	175	-25.502%
2026-01-21	26.9100	26.9100	26.9100	26.9100	-3.859%	1	174	-31.067%
2026-01-20	28.9200	28.9200	27.9900	27.9900	-0.498%	2	174	-33.726%
2026-01-15	28.1300	28.1300	28.1300	28.1300	+7.162%	12	174	-34.056%
2026-01-14	26.2500	26.2500	26.2500	26.2500	0.000%	1	186	-29.333%
2026-01-13	26.2500	26.2500	26.2500	26.2500	+8.471%	1	187	-29.333%
2026-01-12	21.9500	24.2000	21.9500	24.2000	+8.036%	21	188	-23.347%
2026-01-09	20.5000	22.4000	20.5000	22.4000	-12.157%	9	175	-17.188%
2026-01-08	25.5000	25.5000	25.5000	25.5000	+15.541%	1	168	-27.255%
2026-01-07	22.0700	22.0700	22.0700	22.0700	+5.095%	3	168	-15.949%
2026-01-06	21.0000	21.0000	21.0000	21.0000	+6.925%	5	168	-11.667%
2026-01-05	19.4500	19.6400	19.4500	19.6400	+3.915%	9	154	-5.550%
2026-01-02	18.9000	18.9000	18.9000	18.9000	+8.621%	3	154	-1.852%
2025-12-31	17.4000	17.4000	17.4000	17.4000	-1.136%	1	154	+6.609%
2025-12-30	17.6000	17.6000	17.6000	17.6000	-3.297%	2	154	+5.398%
2025-12-29	18.2000	18.2000	18.2000	18.2000	-2.726%	1	156	+1.923%
2025-12-26	18.6000	18.7100	18.6000	18.7100	-5.505%	2	156	-0.855%
2025-12-24	19.8000	19.8000	19.8000	19.8000	+1.799%	1	156	-6.313%
2025-12-23	19.4500	19.4500	19.4500	19.4500	+3.733%	1	156	-4.627%
2025-12-22	17.3800	18.7500	17.3000	18.7500	+11.874%	21	156	-1.067%
2025-12-19	16.8600	16.8600	16.7600	16.7600	-0.238%	2	139	+10.680%
2025-12-15	17.0000	17.0000	16.8000	16.8000	+29.231%	2	139	+10.417%
2025-12-09	13.0000	13.0000	13.0000	13.0000	+26.582%	2	137	+42.692%
2025-12-03	10.2700	10.2700	10.2700	10.2700	-21.242%	2	137	+80.623%
2025-11-21	13.0400	13.0400	13.0400	13.0400	-24.624%	70	137	+42.255%
2025-10-28	17.0400	17.3000	17.0400	17.3000	-1.143%	3	67	+7.225%
2025-10-23	17.0500	17.5000	17.0500	17.5000	+27.273%	5	67	+6.000%
2025-10-21	14.0000	14.0000	13.7500	13.7500	+49.945%	4	66	+34.909%
2025-10-20	9.1700	9.1700	9.1700	9.1700	+16.518%	1	65	+102.290%
2025-10-17	7.8700	7.8700	7.8700	7.8700	-36.787%	1	65	+135.705%
2025-10-07	12.3500	12.4500	12.3500	12.4500	+21.463%	3	62	+48.996%
2025-09-29	10.1300	10.2500	10.1300	10.2500	+1.485%	2	62	+80.976%
2025-09-26	10.1000	10.1000	10.1000	10.1000	+14.642%	1	62	+83.663%
2025-09-25	8.7000	8.8100	8.7000	8.8100	+15.465%	2	61	+110.556%
2025-09-22	7.6300	7.6300	7.6300	7.6300	+7.768%	1	61	+143.119%
2025-09-19	7.2000	7.2000	7.0800	7.0800	-9.579%	2	61	+162.006%
2025-08-29	7.6600	7.8300	7.6600	7.8300	+10.282%	2	61	+136.909%
2025-08-19	7.1000	7.1000	7.1000	7.1000	+5.030%	1	61	+161.268%
2025-08-11	6.7600	6.7600	6.7600	6.7600	+0.896%	1	61	+174.408%
2025-08-07	6.7000	6.7000	6.7000	6.7000	-13.660%	3	61	+176.866%
2025-08-06	7.6700	7.7600	7.6700	7.7600	-7.177%	2	61	+139.046%
2025-08-04	8.2900	8.3600	8.2900	8.3600	+4.893%	2	60	+121.890%
2025-07-31	7.6800	7.9700	7.6800	7.9700	+4.456%	2	59	+132.748%
2025-07-29	7.5400	7.6300	7.5400	7.6300	+0.395%	2	59	+143.119%
2025-07-24	7.5000	7.6000	7.5000	7.6000	+7.042%	2	59	+144.079%
2025-07-23	5.8500	7.1000	5.8500	7.1000	+13.238%	3	59	+161.268%
2025-07-17	6.1500	6.2700	6.1500	6.2700	+9.807%	2	58	+195.853%
2025-07-16	5.5800	5.7100	5.5800	5.7100	+5.741%	2	58	+224.869%
2025-07-07	5.2400	5.4000	5.2400	5.4000	+9.980%	2	58	+243.519%
2025-07-01	4.6900	4.9100	4.6900	4.9100	-8.052%	2	58	+277.800%
2025-06-30	5.1600	5.3400	5.1600	5.3400	+17.363%	2	59	+247.378%
2025-06-26	4.3500	4.5500	4.3500	4.5500	+2.941%	2	59	+307.692%
2025-06-25	4.2700	4.4200	4.2700	4.4200	-5.757%	2	59	+319.683%
2025-06-24	4.7000	4.7000	4.6900	4.6900	-23.740%	7	59	+295.522%
2025-06-23	6.3000	6.5700	6.1500	6.1500	-7.519%	7	66	+201.626%
2025-06-20	7.0000	7.0000	6.6500	6.6500	-5.000%	64	66	+178.947%
2025-06-17	7.0000	7.0000	7.0000	7.0000	+70.732%	1	39	+165.000%
2025-06-11	4.1000	4.1000	4.1000	4.1000	+9.920%	2	39	+352.439%
2025-06-06	3.4500	3.7300	3.4500	3.7300	+43.462%	4	41	+397.319%
2025-05-22	2.6000	2.6000	2.6000	2.6000	-7.143%	1	41	+613.462%
2025-05-21	2.9600	3.1600	2.8000	2.8000	+27.273%	3	42	+562.500%
2025-05-15	2.1100	2.2000	2.1100	2.2000	+83.333%	2	41	+743.182%
2025-04-23	1.3500	1.3500	1.2000	1.2000	+50.000%	2	40	+1,445.833%
2025-04-22	1.4700	1.4700	0.8000	0.8000	-49.045%	3	38	+2,218.750%
2025-04-04	1.5700	1.5700	1.5700	1.5700	-43.929%	2	35	+1,081.529%
2025-04-02	2.7500	2.8000	2.7500	2.8000	-3.114%	2	35	+562.500%
2025-04-01	2.7600	2.8900	2.7600	2.8900	+9.886%	2	35	+541.869%
2025-03-28	2.8000	2.9300	2.5800	2.6300	-12.040%	72	35	+605.323%
2025-03-27	2.9200	3.1600	2.9200	2.9900	-8.000%	10	3	+520.401%
2025-03-26	3.0100	3.2500	3.0100	3.2500	+38.889%	2	3	+470.769%
2025-03-06	2.3400	2.3400	2.3400	2.3400	+22.513%	6	3	+692.735%
2025-02-25	1.9100	1.9100	1.9100	1.9100	+11.047%	6	3	+871.204%
2025-02-21	1.6500	1.7200	1.6500	1.7200	+10.968%	4	3	+978.488%
2025-02-20	1.4600	1.5500	1.4600	1.5500	-31.416%	2	2	+1,096.774%
2025-01-31	2.2600	2.2600	2.2600	2.2600	0.000%	4	2	+720.796%

.dark-mode .PgJPzD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PgJPzD{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20261218C190RTX Dec 18 2026 190.00 Call (RTX261218C00190000)option OPRA

RTX20261218C190
RTX Dec 18 2026 190.00 Call (RTX261218C00190000)
option OPRA