Dark

RTX20261218C210
RTX Dec 18 2026 210.00 Call (RTX261218C00210000)
option OPRA

EOD

Jul 16, 2026

8.60-4.018%(-0.36)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.1000	9.1000	8.2400	8.6000	-4.018%	12	580	0.000%
2026-07-14	10.2500	10.8800	8.9600	8.9600	-10.846%	29	584	-4.018%
2026-07-13	10.0500	10.0500	10.0500	10.0500	+3.183%	1	556	-14.428%
2026-07-08	10.8700	11.2100	9.7400	9.7400	-20.749%	6	556	-11.704%
2026-07-06	11.5900	12.2900	11.5900	12.2900	+11.727%	8	557	-30.024%
2026-07-02	9.9000	11.0000	9.1600	11.0000	+34.146%	15	556	-21.818%
2026-07-01	8.2000	8.2000	8.2000	8.2000	+7.895%	1	556	+4.878%
2026-06-29	7.6000	7.6000	7.6000	7.6000	-3.797%	1	555	+13.158%
2026-06-26	8.0000	8.4000	7.9000	7.9000	+9.722%	6	555	+8.861%
2026-06-25	8.3000	8.3000	7.2000	7.2000	-2.041%	2	553	+19.444%
2026-06-24	7.2000	7.3500	7.2000	7.3500	+10.526%	3	553	+17.007%
2026-06-23	6.6500	6.6500	6.6500	6.6500	+2.308%	1	554	+29.323%
2026-06-22	7.1300	7.1300	6.1000	6.5000	-12.162%	14	555	+32.308%
2026-06-18	9.4500	9.4500	7.4000	7.4000	-21.693%	10	549	+16.216%
2026-06-17	8.4000	9.6300	8.1500	9.4500	+36.957%	34	549	-8.995%
2026-06-16	6.2000	7.1100	6.2000	6.9000	+13.115%	12	549	+24.638%
2026-06-15	7.0000	7.0000	6.1000	6.1000	-11.850%	8	548	+40.984%
2026-06-12	6.9200	6.9200	6.9200	6.9200	-8.947%	1	548	+24.277%
2026-06-11	7.0000	7.6000	7.0000	7.6000	+28.814%	6	548	+13.158%
2026-06-10	6.1000	6.1000	5.9000	5.9000	-7.668%	4	551	+45.763%
2026-06-09	6.3000	6.3900	6.3000	6.3900	-2.443%	5	551	+34.585%
2026-06-08	6.5500	6.5500	6.5500	6.5500	-6.429%	1	547	+31.298%
2026-06-05	7.0000	7.0000	7.0000	7.0000	+12.903%	5	546	+22.857%
2026-06-04	6.2000	6.2000	6.2000	6.2000	+24.000%	1	550	+38.710%
2026-06-03	5.0200	5.3000	5.0000	5.0000	-12.281%	8	550	+72.000%
2026-06-01	5.7000	5.7000	5.7000	5.7000	-16.176%	2	546	+50.877%
2026-05-28	6.7500	6.9600	6.7000	6.8000	+22.523%	7	548	+26.471%
2026-05-27	5.7800	6.0000	5.5500	5.5500	-12.322%	11	543	+54.955%
2026-05-26	6.3500	6.3500	6.3300	6.3300	+15.934%	4	535	+35.861%
2026-05-21	5.4600	5.4600	5.4600	5.4600	-0.727%	2	538	+57.509%
2026-05-20	5.5000	5.5000	5.5000	5.5000	-7.095%	1	538	+56.364%
2026-05-19	5.5000	5.9200	5.5000	5.9200	+7.636%	5	537	+45.270%
2026-05-18	5.3500	5.5000	5.3000	5.5000	+26.437%	27	537	+56.364%
2026-05-15	4.8000	5.0500	4.3500	4.3500	-27.500%	23	537	+97.701%
2026-05-14	6.2500	6.2500	6.0000	6.0000	-12.409%	2	505	+43.333%
2026-05-13	6.4000	6.8500	6.4000	6.8500	-5.387%	2	501	+25.547%
2026-05-12	6.5700	7.2400	6.5700	7.2400	+6.942%	4	501	+18.785%
2026-05-11	5.7800	6.7700	5.7800	6.7700	+12.833%	9	501	+27.031%
2026-05-08	6.0000	6.0000	6.0000	6.0000	+3.448%	8	497	+43.333%
2026-05-07	5.7500	5.8000	5.7500	5.8000	+1.754%	3	505	+48.276%
2026-05-06	5.7000	5.7000	5.7000	5.7000	+10.465%	2	502	+50.877%
2026-05-05	5.1600	5.1600	5.1600	5.1600	-6.182%	3	504	+66.667%
2026-05-04	5.5000	5.5000	5.5000	5.5000	-3.509%	1	507	+56.364%
2026-05-01	5.7200	5.8000	5.7000	5.7000	-9.524%	7	501	+50.877%
2026-04-30	6.5500	6.5500	6.1000	6.3000	+14.545%	27	501	+36.508%
2026-04-29	6.3000	6.3000	5.5000	5.5000	-4.348%	8	501	+56.364%
2026-04-28	5.7500	5.7500	5.7500	5.7500	-5.738%	2	496	+49.565%
2026-04-27	6.4800	6.4800	6.1000	6.1000	+12.339%	2	496	+40.984%
2026-04-24	6.0000	6.0600	5.2200	5.4300	-22.429%	17	495	+58.379%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-10.714%	5	491	+22.857%
2026-04-22	8.4800	8.4800	7.8400	7.8400	-24.976%	7	490	+9.694%
2026-04-21	13.1000	13.2500	10.4500	10.4500	-28.425%	15	488	-17.703%
2026-04-17	15.8500	15.8500	14.6000	14.6000	+7.511%	13	477	-41.096%
2026-04-16	15.7000	15.7000	13.1500	13.5800	-13.778%	40	476	-36.672%
2026-04-15	15.9000	15.9000	15.7500	15.7500	-12.500%	3	448	-45.397%
2026-04-14	18.1800	18.1800	18.0000	18.0000	+0.784%	11	446	-52.222%
2026-04-13	18.0700	18.0700	17.8600	17.8600	-1.326%	13	456	-51.848%
2026-04-10	18.1000	18.1000	18.1000	18.1000	-7.888%	12	444	-52.486%
2026-04-09	19.6500	19.6500	19.6500	19.6500	-0.657%	1	444	-56.234%
2026-04-08	16.7500	20.0000	16.7500	19.7800	+12.771%	25	443	-56.522%
2026-04-07	17.5400	17.5400	17.5400	17.5400	+1.387%	1	446	-50.969%
2026-04-06	17.7000	17.7000	17.2200	17.3000	-1.143%	3	447	-50.289%
2026-04-02	17.5000	17.5000	17.5000	17.5000	+7.034%	3	443	-50.857%
2026-04-01	16.5000	16.6000	16.3500	16.3500	+13.779%	39	443	-47.401%
2026-03-31	14.3700	14.3700	14.3700	14.3700	+14.502%	1	442	-40.153%
2026-03-30	14.0000	14.0000	12.5500	12.5500	-12.847%	3	441	-31.474%
2026-03-27	14.9000	15.3200	14.4000	14.4000	-7.037%	4	442	-40.278%
2026-03-26	15.7500	15.7500	15.4900	15.4900	-12.188%	4	441	-44.480%
2026-03-25	16.6500	17.6400	16.6500	17.6400	+7.039%	2	440	-51.247%
2026-03-24	16.4800	16.4800	16.4800	16.4800	-13.034%	1	439	-47.816%
2026-03-23	19.4000	19.4000	18.9500	18.9500	-0.158%	14	438	-54.617%
2026-03-20	20.7600	20.8000	18.9800	18.9800	-5.760%	23	425	-54.689%
2026-03-19	21.0000	21.0000	18.9800	20.1400	-1.852%	56	416	-57.299%
2026-03-17	24.7500	24.7500	20.5200	20.5200	-12.120%	2	367	-58.090%
2026-03-13	23.1100	23.3500	23.1100	23.3500	-6.036%	14	366	-63.169%
2026-03-11	24.9100	24.9100	24.8500	24.8500	+1.016%	13	365	-65.392%
2026-03-10	25.1500	25.1500	24.0500	24.6000	-4.094%	17	376	-65.041%
2026-03-09	27.4000	27.4000	25.6500	25.6500	+4.694%	6	372	-66.472%
2026-03-06	23.8500	24.5000	23.8500	24.5000	+11.111%	6	380	-64.898%
2026-03-05	24.9500	24.9500	22.0000	22.0500	-13.631%	13	382	-60.998%
2026-03-04	23.0000	25.5300	23.0000	25.5300	+2.079%	16	373	-66.314%
2026-03-03	25.0100	25.0100	25.0100	25.0100	-3.808%	1	368	-65.614%
2026-03-02	25.7500	27.2800	25.7000	26.0000	+52.314%	31	368	-66.923%
2026-02-26	17.0700	17.0700	17.0700	17.0700	-1.386%	1	349	-49.619%
2026-02-25	17.3100	17.3100	17.3100	17.3100	-8.654%	10	344	-50.318%
2026-02-24	19.0000	19.0000	18.9500	18.9500	-9.330%	17	344	-54.617%
2026-02-23	21.5600	21.5600	20.9000	20.9000	-3.016%	6	347	-58.852%
2026-02-20	21.7900	21.7900	21.5500	21.5500	+8.564%	4	345	-60.093%
2026-02-19	21.4500	21.4500	19.8500	19.8500	-3.171%	4	343	-56.675%
2026-02-18	21.0000	21.0000	20.5000	20.5000	+6.494%	7	341	-58.049%
2026-02-17	19.2500	19.2500	19.2500	19.2500	+4.393%	5	341	-55.325%
2026-02-13	18.5700	18.8700	18.3500	18.4400	+11.758%	279	201	-53.362%
2026-02-10	17.3500	17.3500	15.9000	16.5000	-5.714%	15	201	-47.879%
2026-02-09	17.5000	17.5000	17.5000	17.5000	-10.256%	1	194	-50.857%
2026-02-06	19.2600	19.5000	19.0000	19.5000	+11.748%	7	194	-55.897%
2026-02-05	18.0000	18.0000	17.1000	17.4500	+2.647%	9	190	-50.716%
2026-02-04	17.9900	17.9900	17.0000	17.0000	-19.048%	2	181	-49.412%
2026-02-03	20.5000	21.8600	20.1000	21.0000	+8.247%	103	181	-59.048%
2026-02-02	18.7300	19.5000	18.0000	19.4000	+2.646%	93	210	-55.670%
2026-01-28	18.9000	18.9000	18.9000	18.9000	+22.727%	12	132	-54.497%
2026-01-26	16.1500	16.1500	15.4000	15.4000	-3.448%	5	132	-44.156%
2026-01-22	17.1000	17.1000	15.9500	15.9500	-3.333%	13	130	-46.082%
2026-01-21	17.0000	17.0000	16.5000	16.5000	-14.508%	3	130	-47.879%
2026-01-16	19.3000	19.3000	19.3000	19.3000	+10.286%	1	132	-55.440%
2026-01-15	17.5000	17.5000	17.5000	17.5000	-0.114%	3	132	-50.857%
2026-01-14	17.0800	17.5200	17.0800	17.5200	+20.828%	9	129	-50.913%
2026-01-12	14.5000	14.5000	14.5000	14.5000	+20.833%	1	129	-40.690%
2026-01-08	12.0000	12.0000	12.0000	12.0000	-0.415%	1	130	-28.333%
2026-01-07	11.9500	12.2500	11.8500	12.0500	+0.753%	90	129	-28.631%
2026-01-06	12.1300	12.1300	11.9600	11.9600	+1.787%	4	62	-28.094%
2026-01-05	12.7500	12.7500	11.6000	11.7500	+8.295%	4	58	-26.809%
2025-12-26	10.8500	10.8500	10.8500	10.8500	+72.222%	1	55	-20.737%
2025-12-08	6.1000	6.3000	6.1000	6.3000	+14.545%	8	55	+36.508%
2025-12-03	5.5000	5.5000	5.5000	5.5000	-35.294%	7	55	+56.364%
2025-11-14	8.5000	8.5000	8.5000	8.5000	+15.646%	1	55	+1.176%
2025-11-13	8.6000	8.6000	7.3500	7.3500	-19.142%	2	54	+17.007%
2025-11-12	9.0900	9.0900	9.0900	9.0900	-6.289%	2	49	-5.391%
2025-11-11	9.7000	9.7000	9.7000	9.7000	-3.000%	1	49	-11.340%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-0.100%	1	49	-14.000%
2025-10-28	10.0300	10.0300	10.0100	10.0100	-2.816%	30	48	-14.086%
2025-10-23	9.4900	10.3000	9.4900	10.3000	+17.714%	3	18	-16.505%
2025-10-22	8.7500	8.7500	8.7500	8.7500	+0.575%	4	15	-1.714%
2025-10-21	8.7000	8.7000	8.7000	8.7000	+40.323%	1	11	-1.149%
2025-09-30	6.1300	6.2000	6.1300	6.2000	+12.933%	2	10	+38.710%
2025-09-29	5.5700	5.5700	5.4900	5.4900	+18.065%	2	10	+56.648%
2025-09-25	4.6500	4.6500	4.6500	4.6500	+30.986%	2	10	+84.946%
2025-09-02	3.5500	3.5500	3.5500	3.5500	-15.072%	1	10	+142.254%
2025-08-27	4.1800	4.1800	4.1800	4.1800	+27.439%	1	9	+105.742%
2025-08-14	3.2800	3.2800	3.2800	3.2800	-15.245%	1	9	+162.195%
2025-07-23	3.6500	3.8800	3.6500	3.8700	+48.276%	8	8	+122.222%
2025-07-07	2.5200	2.6100	2.5200	2.6100	+4.400%	2	2	+229.502%
2025-07-01	2.4300	2.5000	2.4300	2.5000	-8.759%	2	2	+244.000%
2025-06-30	2.7500	2.7500	2.7400	2.7400	0.000%	2	1	+213.869%

.dark-mode .T0y1r0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0y1r0{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20261218C210RTX Dec 18 2026 210.00 Call (RTX261218C00210000)option OPRA

RTX20261218C210
RTX Dec 18 2026 210.00 Call (RTX261218C00210000)
option OPRA