Dark

RTX20261218C200
RTX Dec 18 2026 200.00 Call (RTX261218C00200000)
option OPRA

EOD

Jul 16, 2026

12.20-12.230%(-1.70)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.3000	12.3000	12.2000	12.2000	-12.230%	11	660	0.000%
2026-07-15	13.0000	13.9000	13.0000	13.9000	-7.333%	33	649	-12.230%
2026-07-14	15.0000	15.0000	15.0000	15.0000	+9.091%	1	616	-18.667%
2026-07-13	13.7500	13.7500	13.7500	13.7500	0.000%	1	616	-11.273%
2026-07-10	13.0000	13.7500	12.7900	13.7500	+3.383%	56	615	-11.273%
2026-07-09	13.8000	13.8000	13.3000	13.3000	-3.623%	5	592	-8.271%
2026-07-08	16.2000	16.2000	13.8000	13.8000	-14.604%	37	591	-11.594%
2026-07-07	16.1600	16.1600	16.1600	16.1600	-6.590%	1	590	-24.505%
2026-07-06	17.0000	17.3000	17.0000	17.3000	+16.892%	3	591	-29.480%
2026-07-02	14.5000	14.8700	14.1300	14.8000	+25.424%	25	613	-17.568%
2026-07-01	11.5000	11.9000	11.5000	11.8000	+2.787%	29	613	+3.390%
2026-06-30	11.2000	11.4800	10.8200	11.4800	+29.718%	11	612	+6.272%
2026-06-29	10.6700	10.6700	8.8500	8.8500	-25.000%	6	607	+37.853%
2026-06-26	11.8000	11.8000	11.8000	11.8000	+14.010%	5	607	+3.390%
2026-06-25	10.3500	10.3500	10.3500	10.3500	-0.481%	3	605	+17.874%
2026-06-24	10.7600	10.7600	10.4000	10.4000	+2.161%	8	606	+17.308%
2026-06-23	10.1800	10.1800	10.1800	10.1800	+7.158%	2	603	+19.843%
2026-06-22	9.5000	9.5000	9.4700	9.5000	-12.844%	13	601	+28.421%
2026-06-18	12.5000	12.5000	9.5500	10.9000	-16.475%	13	591	+11.927%
2026-06-17	11.3000	13.6000	11.3000	13.0500	+17.040%	61	591	-6.513%
2026-06-16	8.7300	11.1500	8.7300	11.1500	+23.204%	8	591	+9.417%
2026-06-15	9.9000	10.0000	9.0500	9.0500	-11.707%	12	582	+34.807%
2026-06-11	10.2500	10.2500	10.2500	10.2500	+2.500%	1	582	+19.024%
2026-06-08	10.0000	10.0000	10.0000	10.0000	+5.152%	3	581	+22.000%
2026-06-05	9.0400	10.3000	9.0400	9.5100	+13.214%	37	581	+28.286%
2026-06-04	8.4000	8.4000	8.4000	8.4000	+1.818%	2	585	+45.238%
2026-06-03	8.2500	8.2500	8.2500	8.2500	+7.143%	2	586	+47.879%
2026-06-01	8.0000	8.0000	7.7000	7.7000	-9.942%	5	585	+58.442%
2026-05-29	8.5500	8.5500	8.5500	8.5500	-2.841%	3	580	+42.690%
2026-05-28	9.9000	9.9000	8.8000	8.8000	+6.667%	26	583	+38.636%
2026-05-27	8.4500	8.4500	8.2500	8.2500	-9.836%	5	578	+47.879%
2026-05-26	8.5800	9.1500	8.5800	9.1500	+7.521%	12	576	+33.333%
2026-05-22	8.2000	8.7000	8.2000	8.5100	+6.375%	35	576	+43.361%
2026-05-21	7.3600	8.0000	7.3600	8.0000	-1.112%	62	549	+52.500%
2026-05-20	8.0900	8.0900	8.0900	8.0900	+7.867%	3	549	+50.803%
2026-05-18	6.2500	7.6000	6.2500	7.5000	+19.237%	6	557	+62.667%
2026-05-15	7.0000	7.3000	6.2900	6.2900	-26.000%	67	557	+93.959%
2026-05-14	8.5000	8.5000	8.5000	8.5000	-7.306%	20	489	+43.529%
2026-05-13	9.1700	9.1700	9.1700	9.1700	-0.434%	3	508	+33.043%
2026-05-12	9.2200	9.2200	9.2100	9.2100	-2.021%	2	508	+32.465%
2026-05-11	9.0000	9.4000	9.0000	9.4000	+12.845%	11	508	+29.787%
2026-05-08	8.3300	8.3300	8.3300	8.3300	-2.000%	1	509	+46.459%
2026-05-07	8.0500	8.5000	8.0500	8.5000	-5.556%	7	509	+43.529%
2026-05-06	8.5000	9.0000	8.5000	9.0000	+26.761%	21	512	+35.556%
2026-05-05	7.3000	7.3000	7.1000	7.1000	-6.579%	3	491	+71.831%
2026-05-04	8.0900	8.0900	7.6000	7.6000	-3.797%	22	489	+60.526%
2026-05-01	8.4000	8.4000	7.8000	7.9000	-11.036%	38	443	+54.430%
2026-04-30	8.3100	9.0000	8.3100	8.8800	+11.000%	27	443	+37.387%
2026-04-29	8.6000	8.6000	8.0000	8.0000	-7.621%	23	420	+52.500%
2026-04-28	8.0000	8.6600	7.7300	8.6600	+13.947%	31	397	+40.878%
2026-04-27	9.0000	9.0000	7.6000	7.6000	-1.935%	36	373	+60.526%
2026-04-24	9.2500	9.2500	7.4000	7.7500	-21.320%	49	347	+57.419%
2026-04-23	10.6000	10.6000	9.7100	9.8500	-2.185%	18	306	+23.858%
2026-04-22	13.1800	13.1800	9.8000	10.0700	-25.792%	65	292	+21.152%
2026-04-21	17.0000	17.2000	13.5000	13.5700	-27.627%	10	244	-10.096%
2026-04-20	18.7500	18.7500	18.7500	18.7500	+1.351%	1	244	-34.933%
2026-04-17	20.1000	20.1000	18.5000	18.5000	+2.778%	11	244	-34.054%
2026-04-16	20.0000	20.0000	18.0000	18.0000	-20.810%	10	239	-32.222%
2026-04-13	22.7300	22.7300	22.7300	22.7300	-2.279%	12	243	-46.326%
2026-04-10	23.2600	23.2600	23.2600	23.2600	+7.935%	12	248	-47.549%
2026-04-08	21.5500	21.5500	21.5500	21.5500	-1.101%	12	248	-43.387%
2026-04-07	21.5000	21.7900	21.5000	21.7900	+0.880%	6	257	-44.011%
2026-04-06	21.6000	21.6000	21.6000	21.6000	+2.370%	1	259	-43.519%
2026-04-02	20.8800	21.2000	20.8800	21.1000	+1.932%	11	257	-42.180%
2026-04-01	20.7000	20.7000	20.7000	20.7000	+17.814%	2	257	-41.063%
2026-03-31	17.5700	17.5700	17.5700	17.5700	+6.420%	12	255	-30.563%
2026-03-30	16.4200	16.5100	16.4200	16.5100	-10.563%	14	243	-26.105%
2026-03-27	19.0400	19.0400	18.2000	18.4600	-2.069%	15	253	-33.911%
2026-03-26	21.0000	21.0000	18.8500	18.8500	-11.627%	6	255	-35.279%
2026-03-25	21.3300	21.3300	21.3300	21.3300	+6.225%	5	255	-42.804%
2026-03-24	20.0800	20.0800	20.0800	20.0800	-7.295%	1	254	-39.243%
2026-03-23	21.6600	21.6600	21.6600	21.6600	-12.661%	1	255	-43.675%
2026-03-20	25.3000	25.3000	24.8000	24.8000	+3.333%	13	255	-50.806%
2026-03-19	24.0000	24.0000	24.0000	24.0000	-8.011%	4	243	-49.167%
2026-03-17	26.0900	26.0900	26.0900	26.0900	-8.456%	5	239	-53.239%
2026-03-16	28.5000	28.5000	28.5000	28.5000	+0.778%	1	239	-57.193%
2026-03-13	27.7000	28.5000	27.7000	28.2800	+3.400%	6	239	-56.860%
2026-03-12	27.0000	28.0000	27.0000	27.3500	-12.480%	30	238	-55.393%
2026-03-11	28.8400	31.2500	28.8400	31.2500	+1.891%	33	233	-60.960%
2026-03-10	32.5500	32.5500	30.6700	30.6700	-2.044%	13	204	-60.222%
2026-03-09	31.0300	31.3100	31.0300	31.3100	+15.026%	2	212	-61.035%
2026-03-05	27.8600	27.8600	26.4200	27.2200	-12.896%	11	220	-55.180%
2026-03-04	29.2500	31.2500	29.2500	31.2500	+2.459%	14	218	-60.960%
2026-03-03	31.5000	31.5000	30.0100	30.5000	-4.688%	9	224	-60.000%
2026-03-02	29.5000	32.1100	29.5000	32.0000	+29.765%	26	226	-61.875%
2026-02-27	23.9500	24.6600	23.9500	24.6600	+13.903%	2	231	-50.527%
2026-02-26	21.6500	21.6500	21.6500	21.6500	+0.791%	5	231	-43.649%
2026-02-25	23.0000	23.0000	20.9800	21.4800	-6.771%	9	237	-43.203%
2026-02-24	23.7700	23.7700	22.8500	23.0400	-13.546%	8	237	-47.049%
2026-02-23	26.4000	26.6500	26.4000	26.6500	+3.055%	2	235	-54.221%
2026-02-18	26.2700	26.2700	25.8600	25.8600	-1.222%	2	234	-52.823%
2026-02-17	25.0000	26.1800	25.0000	26.1800	+4.846%	2	234	-53.400%
2026-02-13	25.0000	25.8000	24.9700	24.9700	+8.095%	13	224	-51.141%
2026-02-12	23.8000	23.8000	23.1000	23.1000	+5.000%	4	224	-47.186%
2026-02-11	21.5500	22.0000	20.4000	22.0000	+5.516%	33	225	-44.545%
2026-02-10	22.0500	22.0500	20.3000	20.8500	-5.227%	16	193	-41.487%
2026-02-09	22.0000	22.0000	22.0000	22.0000	-6.502%	4	208	-44.545%
2026-02-06	23.7000	23.7000	22.7500	23.5300	+6.955%	4	208	-48.151%
2026-02-05	22.0000	22.0000	22.0000	22.0000	+6.796%	1	207	-44.545%
2026-02-04	27.0500	27.0500	20.6000	20.6000	-21.254%	5	208	-40.777%
2026-02-03	25.2500	26.1600	25.2500	26.1600	+7.213%	9	206	-53.364%
2026-02-02	23.3500	24.4000	23.3500	24.4000	+1.879%	3	205	-50.000%
2026-01-30	23.9700	23.9700	23.9500	23.9500	+2.132%	32	204	-49.061%
2026-01-28	24.2800	26.0000	23.4500	23.4500	-2.292%	15	172	-47.974%
2026-01-27	24.0000	24.0000	24.0000	24.0000	+21.212%	1	159	-49.167%
2026-01-26	20.6500	20.6500	19.8000	19.8000	-5.218%	15	159	-38.384%
2026-01-23	20.4000	21.9500	20.4000	20.8900	+0.192%	10	157	-41.599%
2026-01-22	22.2000	23.5000	20.8500	20.8500	-12.688%	14	156	-41.487%
2026-01-20	24.0000	24.0000	23.8800	23.8800	-2.331%	7	168	-48.911%
2026-01-16	23.4100	24.4500	23.3600	24.4500	+5.388%	41	195	-50.102%
2026-01-15	21.5000	23.2000	21.5000	23.2000	+5.455%	16	195	-47.414%
2026-01-14	20.0000	22.0000	20.0000	22.0000	+5.617%	15	184	-44.545%
2026-01-13	20.2500	21.0500	20.0000	20.8300	+7.927%	16	178	-41.431%
2026-01-12	18.8000	19.3000	18.3400	19.3000	+17.468%	8	172	-36.788%
2026-01-09	16.4300	16.4300	16.4300	16.4300	+9.533%	1	169	-25.746%
2026-01-08	19.0500	20.5500	15.0000	15.0000	-6.250%	18	169	-18.667%
2026-01-07	17.4300	18.2200	15.6000	16.0000	-2.021%	64	171	-23.750%
2026-01-06	15.8000	16.3300	15.8000	16.3300	+5.627%	8	119	-25.291%
2026-01-05	15.5000	17.9500	14.9500	15.4600	+4.108%	27	126	-21.087%
2026-01-02	13.2500	14.8500	13.0000	14.8500	+11.236%	4	112	-17.845%
2025-12-31	13.0000	14.0000	13.0000	13.3500	-1.838%	9	113	-8.614%
2025-12-30	13.5000	14.0000	13.5000	13.6000	-4.561%	27	113	-10.294%
2025-12-26	14.2500	14.2500	14.2500	14.2500	-6.557%	2	98	-14.386%
2025-12-23	14.5500	15.8100	14.5500	15.2500	+8.851%	27	98	-20.000%
2025-12-22	13.4500	14.0100	13.2000	14.0100	+5.338%	4	86	-12.919%
2025-12-19	13.3000	13.3000	13.3000	13.3000	+6.400%	3	86	-8.271%
2025-12-18	12.5000	12.5000	12.5000	12.5000	+8.696%	10	89	-2.400%
2025-12-16	12.2100	12.2100	11.5000	11.5000	-12.813%	5	80	+6.087%
2025-12-15	13.0000	13.1900	12.1500	13.1900	+17.768%	21	78	-7.506%
2025-12-11	11.2000	11.2000	11.2000	11.2000	+54.483%	1	60	+8.929%
2025-12-10	7.2500	7.2500	7.2500	7.2500	-3.333%	1	59	+68.276%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-7.975%	12	58	+62.667%
2025-12-02	8.0000	8.1500	8.0000	8.1500	-14.211%	4	58	+49.693%
2025-12-01	9.5000	9.5000	9.5000	9.5000	-5.000%	1	58	+28.421%
2025-11-28	10.0000	10.0000	10.0000	10.0000	-1.478%	1	58	+22.000%
2025-11-26	9.9000	10.1500	9.8000	10.1500	+6.842%	8	57	+20.197%
2025-11-25	9.5000	9.5000	9.5000	9.5000	+5.556%	1	57	+28.421%
2025-11-24	9.0000	9.0000	9.0000	9.0000	-5.956%	4	57	+35.556%
2025-11-21	10.0000	10.0000	9.5700	9.5700	-12.202%	4	56	+27.482%
2025-11-20	12.0600	12.0600	10.9000	10.9000	+1.113%	3	55	+11.927%
2025-11-19	11.8000	11.8000	10.7800	10.7800	-6.261%	11	54	+13.173%
2025-11-18	11.5000	11.5000	11.5000	11.5000	+5.023%	1	57	+6.087%
2025-11-14	10.9500	10.9500	10.9500	10.9500	-11.977%	1	57	+11.416%
2025-11-12	11.9500	12.4400	11.9500	12.4400	+0.647%	11	57	-1.929%
2025-11-11	12.2600	12.3600	12.2600	12.3600	-1.357%	2	47	-1.294%
2025-11-10	12.5300	12.5300	12.5300	12.5300	+0.886%	1	45	-2.634%
2025-11-05	12.4200	12.4200	12.4200	12.4200	+3.500%	1	46	-1.771%
2025-10-29	12.0000	12.0000	12.0000	12.0000	-14.347%	5	46	+1.667%
2025-10-28	14.0100	14.0100	14.0100	14.0100	+6.947%	1	46	-12.919%
2025-10-27	12.5000	13.1000	12.5000	13.1000	-1.504%	17	37	-6.870%
2025-10-23	12.9900	13.4000	12.9900	13.3000	+10.833%	5	37	-8.271%
2025-10-22	12.0000	12.0000	12.0000	12.0000	+114.286%	2	34	+1.667%
2025-10-15	5.6000	5.6000	5.6000	5.6000	-10.400%	1	34	+117.857%
2025-10-10	6.2500	6.2500	6.2500	6.2500	-14.966%	3	34	+95.200%
2025-10-09	7.5500	7.5500	7.3500	7.3500	-22.222%	4	34	+65.986%
2025-10-07	9.4000	9.4500	9.4000	9.4500	+3.279%	2	29	+29.101%
2025-10-06	9.0000	9.1500	9.0000	9.1500	+4.571%	5	29	+33.333%
2025-10-01	8.7500	8.7500	8.7500	8.7500	+4.167%	2	29	+39.429%
2025-09-30	8.3400	8.4000	8.2800	8.4000	+38.843%	4	29	+45.238%
2025-09-25	6.0500	6.0500	6.0500	6.0500	-8.194%	10	30	+101.653%
2025-09-24	6.6200	6.6200	6.5900	6.5900	+15.412%	2	20	+85.129%
2025-09-17	5.6800	5.7100	5.6800	5.7100	+21.748%	2	20	+113.660%
2025-09-11	4.6200	4.6900	4.6200	4.6900	-12.663%	10	20	+160.128%
2025-09-03	5.3700	5.3700	5.3700	5.3700	+6.337%	1	10	+127.188%
2025-09-02	5.0500	5.0500	5.0500	5.0500	-14.983%	1	11	+141.584%
2025-08-28	5.9400	5.9400	5.9400	5.9400	+16.699%	3	10	+105.387%
2025-08-22	5.0300	5.0900	5.0300	5.0900	-3.781%	2	10	+139.686%
2025-08-21	5.2900	5.2900	5.2900	5.2900	+7.739%	1	10	+130.624%
2025-08-18	4.9100	4.9100	4.9100	4.9100	+9.111%	1	11	+148.473%
2025-08-15	4.5000	4.5000	4.5000	4.5000	-12.281%	3	11	+171.111%
2025-07-25	5.1300	5.1300	5.1300	5.1300	+20.141%	1	8	+137.817%
2025-07-15	4.1500	4.2700	4.1500	4.2700	+1.667%	2	7	+185.714%
2025-07-14	4.2000	4.2000	4.2000	4.2000	+23.529%	1	7	+190.476%
2025-06-27	3.2000	3.4000	3.2000	3.4000	-30.328%	2	6	+258.824%
2025-06-23	4.8800	4.8800	4.8800	4.8800	-3.366%	1	6	+150.000%
2025-06-20	4.9300	5.1800	4.9300	5.0500	-2.885%	8	5	+141.584%
2025-06-18	5.2000	5.2000	5.2000	5.2000	-1.887%	1	2	+134.615%
2025-06-17	5.3000	5.3000	5.3000	5.3000	+165.000%	1	2	+130.189%
2025-05-29	2.0000	2.0000	2.0000	2.0000	+14.286%	2	1	+510.000%
2025-05-20	1.7500	1.7500	1.7500	1.7500	+16.667%	2	3	+597.143%
2025-04-09	1.5000	1.5000	1.5000	1.5000	-27.536%	1	1	+713.333%
2025-04-02	1.9500	2.0700	1.9200	2.0700	0.000%	4	0	+489.372%

.dark-mode .N2zp9f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N2zp9f{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20261218C200RTX Dec 18 2026 200.00 Call (RTX261218C00200000)option OPRA

RTX20261218C200
RTX Dec 18 2026 200.00 Call (RTX261218C00200000)
option OPRA