Dark

RTX20261218C220
RTX Dec 18 2026 220.00 Call (RTX261218C00220000)
option OPRA

EOD

Jul 16, 2026

5.90-5.751%(-0.36)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.2500	6.2500	5.7000	5.9000	-5.751%	14	697	0.000%
2026-07-15	6.2600	6.2600	6.2600	6.2600	-9.275%	2	697	-5.751%
2026-07-13	6.9000	6.9000	6.9000	6.9000	+12.378%	1	697	-14.493%
2026-07-10	6.0000	6.1400	6.0000	6.1400	-6.260%	15	696	-3.909%
2026-07-09	6.5500	6.5500	6.5500	6.5500	-0.758%	3	682	-9.924%
2026-07-08	7.4900	7.4900	6.6000	6.6000	-20.958%	6	679	-10.606%
2026-07-07	9.1500	9.1500	8.3500	8.3500	-2.339%	29	673	-29.341%
2026-07-06	7.7500	8.5500	7.7500	8.5500	+6.875%	8	646	-30.994%
2026-07-02	6.9200	8.0000	6.9200	8.0000	+48.148%	8	635	-26.250%
2026-07-01	5.4500	5.7000	5.4000	5.4000	+2.857%	14	635	+9.259%
2026-06-30	5.1500	5.2500	5.1400	5.2500	+2.941%	11	629	+12.381%
2026-06-29	5.4600	5.4600	5.1000	5.1000	-5.556%	7	622	+15.686%
2026-06-26	5.7500	5.7500	5.4000	5.4000	+9.091%	2	619	+9.259%
2026-06-25	5.7500	5.7500	4.9500	4.9500	-7.477%	6	618	+19.192%
2026-06-24	5.0000	5.3500	4.9500	5.3500	+22.989%	6	619	+10.280%
2026-06-22	5.0200	5.0200	4.3400	4.3500	-19.444%	9	617	+35.632%
2026-06-18	5.0200	5.4000	5.0200	5.4000	-12.903%	4	619	+9.259%
2026-06-17	5.5500	6.2000	5.5500	6.2000	+27.310%	17	619	-4.839%
2026-06-16	4.7500	5.0500	4.7500	4.8700	+1.458%	20	619	+21.150%
2026-06-15	4.5000	4.8600	4.5000	4.8000	-5.882%	6	612	+22.917%
2026-06-11	4.8500	5.1000	4.8500	5.1000	+12.335%	3	612	+15.686%
2026-06-10	4.5400	4.5400	4.5400	4.5400	+6.824%	2	614	+29.956%
2026-06-09	4.4000	4.4000	4.2500	4.2500	-7.609%	11	614	+38.824%
2026-06-04	4.5000	4.6000	4.5000	4.6000	+50.820%	7	605	+28.261%
2026-06-03	3.5000	3.5000	3.0500	3.0500	-16.438%	3	605	+93.443%
2026-06-02	3.5000	3.6500	3.5000	3.6500	-9.877%	3	604	+61.644%
2026-06-01	4.0000	4.0500	4.0000	4.0500	-14.557%	5	604	+45.679%
2026-05-28	4.7400	4.7400	4.7400	4.7400	+10.490%	1	599	+24.473%
2026-05-27	4.3500	4.3500	4.2900	4.2900	-4.667%	3	600	+37.529%
2026-05-26	4.2500	4.5000	4.2500	4.5000	+4.651%	10	600	+31.111%
2026-05-22	4.3000	4.3000	4.3000	4.3000	+11.688%	1	594	+37.209%
2026-05-21	3.8500	3.8500	3.8500	3.8500	+0.260%	1	594	+53.247%
2026-05-20	3.8400	3.8400	3.8400	3.8400	-8.571%	1	594	+53.646%
2026-05-19	4.1500	4.2200	4.0500	4.2000	+12.000%	142	466	+40.476%
2026-05-18	3.1000	3.7500	3.1000	3.7500	+20.968%	34	466	+57.333%
2026-05-15	3.9000	3.9000	3.0300	3.1000	-26.190%	15	466	+90.323%
2026-05-14	4.4500	4.4700	4.2000	4.2000	-11.579%	5	449	+40.476%
2026-05-13	4.4000	4.8500	4.2300	4.7500	-6.863%	9	439	+24.211%
2026-05-12	4.7000	5.1500	4.7000	5.1000	+21.429%	3	439	+15.686%
2026-05-11	4.6800	4.6800	4.2000	4.2000	-0.474%	5	439	+40.476%
2026-05-08	4.2200	4.2200	4.2200	4.2200	-6.430%	1	436	+39.810%
2026-05-06	4.5500	4.6000	4.5100	4.5100	+20.267%	16	436	+30.820%
2026-05-05	3.7200	3.8500	3.7200	3.7500	-7.407%	5	426	+57.333%
2026-05-04	4.0800	4.1500	4.0500	4.0500	-1.220%	6	425	+45.679%
2026-05-01	4.4700	4.4700	4.1000	4.1000	-6.393%	4	422	+43.902%
2026-04-30	4.3000	4.3800	4.3000	4.3800	-6.809%	2	422	+34.703%
2026-04-28	4.7000	4.7000	4.7000	4.7000	+15.196%	1	422	+25.532%
2026-04-27	4.2300	4.2300	4.0800	4.0800	+0.493%	7	423	+44.608%
2026-04-24	4.0000	4.1800	3.9000	4.0600	-18.800%	13	427	+45.320%
2026-04-23	5.2500	5.6000	5.0000	5.0000	-1.961%	21	420	+18.000%
2026-04-22	7.0000	7.5000	4.9500	5.1000	-31.818%	27	407	+15.686%
2026-04-21	9.5000	9.5000	7.4800	7.4800	-25.572%	23	394	-21.123%
2026-04-20	10.0000	10.0500	9.9500	10.0500	-10.268%	29	394	-41.294%
2026-04-17	11.2500	11.3100	11.2000	11.2000	+14.286%	8	393	-47.321%
2026-04-16	11.9000	11.9000	9.8000	9.8000	-33.106%	19	386	-39.796%
2026-04-14	14.6500	14.6500	14.6500	14.6500	+0.342%	1	370	-59.727%
2026-04-09	14.6000	14.6000	14.6000	14.6000	-3.947%	2	372	-59.589%
2026-04-08	13.9500	15.2000	13.9500	15.2000	+13.433%	3	370	-61.184%
2026-04-07	13.2000	13.7500	13.2000	13.4000	-0.149%	5	370	-55.970%
2026-04-06	13.4200	13.4200	13.4200	13.4200	+3.231%	3	368	-56.036%
2026-04-02	13.0000	13.0000	13.0000	13.0000	+11.111%	2	366	-54.615%
2026-03-31	11.1500	11.7000	11.1500	11.7000	+3.632%	3	366	-49.573%
2026-03-27	11.2900	11.2900	11.2900	11.2900	-5.917%	1	366	-47.741%
2026-03-26	12.0000	12.0000	12.0000	12.0000	-11.111%	1	365	-50.833%
2026-03-25	13.5000	13.5000	13.5000	13.5000	+5.058%	1	365	-56.296%
2026-03-24	11.6500	12.8500	11.5000	12.8500	-14.957%	10	365	-54.086%
2026-03-23	15.1100	15.1100	15.1100	15.1100	-1.883%	1	362	-60.953%
2026-03-20	15.4000	15.4000	15.4000	15.4000	+1.919%	1	362	-61.688%
2026-03-19	15.1500	15.1500	15.1100	15.1100	-19.841%	8	362	-60.953%
2026-03-18	18.2500	18.8500	18.2500	18.8500	+9.721%	5	362	-68.700%
2026-03-17	17.2700	17.2700	17.1800	17.1800	-11.398%	3	364	-65.658%
2026-03-16	19.1700	19.3900	19.1700	19.3900	+1.678%	4	362	-69.572%
2026-03-12	17.7200	19.0700	17.7200	19.0700	-6.290%	13	360	-69.061%
2026-03-11	20.0100	20.4000	20.0100	20.3500	-3.783%	11	367	-71.007%
2026-03-10	21.1500	21.1500	21.1500	21.1500	-2.083%	3	363	-72.104%
2026-03-09	21.5000	21.7800	21.5000	21.6000	-2.262%	7	363	-72.685%
2026-03-06	22.1000	22.1000	22.1000	22.1000	+28.488%	2	354	-73.303%
2026-03-05	20.4700	20.4700	17.1000	17.2000	-15.769%	7	356	-65.698%
2026-03-04	20.8600	20.9200	20.0500	20.4200	+4.664%	210	354	-71.107%
2026-03-03	22.6500	22.7300	19.5100	19.5100	-13.289%	4	307	-69.759%
2026-03-02	21.0000	23.3000	21.0000	22.5000	+67.535%	13	306	-73.778%
2026-02-26	13.4300	13.4300	13.4300	13.4300	-1.395%	1	306	-56.069%
2026-02-25	14.3000	14.3000	12.5000	13.6200	-7.221%	13	310	-56.681%
2026-02-24	15.0000	15.0000	14.3000	14.6800	-17.482%	16	310	-59.809%
2026-02-20	17.6000	17.7900	17.6000	17.7900	+9.477%	3	305	-66.835%
2026-02-19	17.0500	17.0500	16.2500	16.2500	-3.274%	7	305	-63.692%
2026-02-18	16.8500	16.8500	16.8000	16.8000	+5.660%	2	303	-64.881%
2026-02-17	15.0000	15.9000	15.0000	15.9000	+27.200%	3	304	-62.893%
2026-02-10	12.5000	12.5000	12.5000	12.5000	-15.254%	5	304	-52.800%
2026-02-09	14.7500	14.7500	14.7500	14.7500	+9.259%	3	304	-60.000%
2026-02-05	13.5000	13.5000	13.5000	13.5000	-3.571%	1	304	-56.296%
2026-02-04	14.9000	14.9000	13.5000	14.0000	-18.081%	3	304	-57.857%
2026-02-03	16.9000	17.0900	16.9000	17.0900	+15.084%	7	304	-65.477%
2026-02-02	14.8500	14.8500	14.8500	14.8500	+1.852%	1	304	-60.269%
2026-01-30	15.0500	15.0500	14.5000	14.5800	-7.370%	6	305	-59.534%
2026-01-29	15.7700	15.7700	15.7400	15.7400	+3.213%	3	305	-62.516%
2026-01-28	15.2500	15.2500	15.2500	15.2500	+1.194%	8	307	-61.311%
2026-01-27	15.0700	15.0700	15.0700	15.0700	+12.547%	1	307	-60.849%
2026-01-22	13.3900	13.3900	13.3900	13.3900	-1.905%	246	307	-55.937%
2026-01-20	14.7000	16.6000	13.6500	13.6500	-12.724%	11	71	-56.777%
2026-01-16	15.1500	15.6400	15.1500	15.6400	+14.495%	2	68	-62.276%
2026-01-15	14.2500	14.2500	13.6600	13.6600	-2.219%	2	68	-56.808%
2026-01-14	13.5000	13.9700	13.5000	13.9700	+10.260%	23	66	-57.767%
2026-01-13	12.6700	12.6700	12.6700	12.6700	+8.291%	1	87	-53.433%
2026-01-12	11.7000	11.7000	11.7000	11.7000	+23.158%	1	86	-49.573%
2026-01-09	9.4300	9.5000	9.4300	9.5000	+6.145%	3	86	-37.895%
2026-01-08	11.0000	11.0000	8.9500	8.9500	-11.298%	3	85	-34.078%
2026-01-07	10.0900	10.0900	10.0900	10.0900	+9.317%	4	83	-41.526%
2026-01-05	9.2300	9.2300	9.2300	9.2300	+11.879%	1	80	-36.078%
2026-01-02	8.2500	8.2500	8.2500	8.2500	+5.769%	2	80	-28.485%
2025-12-29	7.8000	7.8000	7.8000	7.8000	-3.106%	2	78	-24.359%
2025-12-26	8.0500	8.0500	8.0500	8.0500	-4.167%	2	76	-26.708%
2025-12-23	8.4000	8.4000	8.4000	8.4000	+5.000%	5	74	-29.762%
2025-12-22	8.0000	8.0000	8.0000	8.0000	+4.575%	2	67	-26.250%
2025-12-19	7.6500	7.6500	7.6500	7.6500	+25.205%	3	67	-22.876%
2025-12-11	6.1300	6.1300	6.1100	6.1100	+54.684%	4	64	-3.437%
2025-12-03	3.9500	3.9500	3.9500	3.9500	-38.760%	6	60	+49.367%
2025-11-14	6.4500	6.4500	6.4500	6.4500	-14.000%	1	56	-8.527%
2025-11-11	7.5000	7.5000	7.5000	7.5000	-11.765%	1	56	-21.333%
2025-10-28	8.5000	8.5000	8.5000	8.5000	+12.583%	1	56	-30.588%
2025-10-27	7.5500	7.5500	7.5500	7.5500	-3.205%	2	55	-21.854%
2025-10-24	7.8000	7.8000	7.8000	7.8000	+1.430%	1	55	-24.359%
2025-10-23	7.6900	7.6900	7.6900	7.6900	+16.515%	2	55	-23.277%
2025-10-22	6.6000	6.6000	6.6000	6.6000	-8.460%	1	53	-10.606%
2025-10-21	7.2100	7.2100	7.2100	7.2100	+80.250%	3	52	-18.169%
2025-10-09	4.0000	4.0000	4.0000	4.0000	-17.184%	5	49	+47.500%
2025-10-01	4.6200	4.8300	4.6200	4.8300	+25.455%	2	54	+22.153%
2025-09-26	4.0300	4.0300	3.8500	3.8500	+38.989%	13	54	+53.247%
2025-09-22	2.7700	2.7700	2.7700	2.7700	+2.214%	1	51	+112.996%
2025-09-18	2.7200	2.7200	2.7100	2.7100	-1.455%	6	51	+117.712%
2025-09-17	2.7500	2.7500	2.7500	2.7500	+0.733%	1	45	+114.545%
2025-09-11	2.6200	2.7500	2.6100	2.7300	-1.444%	36	44	+116.117%
2025-09-05	2.7500	2.7700	2.7500	2.7700	-10.645%	2	13	+112.996%
2025-08-28	3.1000	3.1000	3.1000	3.1000	+24.000%	1	13	+90.323%
2025-08-25	2.4000	2.5000	2.4000	2.5000	-5.303%	4	14	+136.000%
2025-08-21	2.6300	2.6400	2.6100	2.6400	+11.864%	4	13	+123.485%
2025-08-14	2.2800	2.3600	2.2800	2.3600	-18.621%	2	14	+150.000%
2025-08-05	2.9000	2.9000	2.9000	2.9000	-3.333%	1	13	+103.448%
2025-08-01	3.0000	3.0000	3.0000	3.0000	0.000%	3	12	+96.667%
2025-07-29	3.0000	3.0000	3.0000	3.0000	+87.500%	4	12	+96.667%
2025-07-22	1.6000	1.6000	1.6000	1.6000	-11.111%	1	12	+268.750%
2025-07-10	1.8000	1.8000	1.8000	1.8000	+20.000%	7	11	+227.778%
2025-07-08	1.5000	1.5000	1.5000	1.5000	-14.286%	1	4	+293.333%
2025-07-07	1.7500	1.7500	1.7500	1.7500	+9.375%	1	3	+237.143%
2025-06-27	1.6000	1.6000	1.6000	1.6000	-28.889%	1	2	+268.750%
2025-06-24	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	+162.222%

.dark-mode .xB3SRv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xB3SRv{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20261218C220RTX Dec 18 2026 220.00 Call (RTX261218C00220000)option OPRA

RTX20261218C220
RTX Dec 18 2026 220.00 Call (RTX261218C00220000)
option OPRA