Dark

RTX20261218P150
RTX Dec 18 2026 150.00 Put (RTX261218P00150000)
option OPRA

EOD

Jul 15, 2026

1.98-1.980%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.9800	1.9800	1.9800	1.9800	-1.980%	1	327	0.000%
2026-07-14	2.0200	2.0200	2.0200	2.0200	+4.663%	1	326	-1.980%
2026-07-13	1.9300	1.9300	1.9300	1.9300	-9.390%	3	326	+2.591%
2026-07-10	2.1300	2.1300	2.1300	2.1300	+29.091%	3	323	-7.042%
2026-07-07	1.6500	1.6500	1.6500	1.6500	-15.385%	2	321	+20.000%
2026-07-06	1.9500	1.9500	1.9500	1.9500	-8.879%	2	323	+1.538%
2026-07-02	2.0800	2.1400	1.9400	2.1400	-30.293%	12	316	-7.477%
2026-06-18	3.0700	3.0700	3.0700	3.0700	+14.981%	3	313	-35.505%
2026-06-17	2.6700	2.6700	2.6700	2.6700	-18.349%	2	313	-25.843%
2026-06-16	3.2700	3.2700	3.2700	3.2700	-6.571%	10	313	-39.450%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-23.077%	4	308	-43.429%
2026-06-11	4.2500	4.5500	4.2500	4.5500	+12.346%	34	308	-56.484%
2026-06-10	4.0500	4.0500	4.0500	4.0500	-11.957%	17	274	-51.111%
2026-06-09	4.6000	4.6000	4.6000	4.6000	-9.804%	1	278	-56.957%
2026-06-08	5.1000	5.1000	5.1000	5.1000	+12.832%	9	278	-61.176%
2026-06-05	4.8000	4.8000	4.5200	4.5200	-23.390%	22	269	-56.195%
2026-06-03	5.9500	5.9500	5.7500	5.9000	+8.257%	23	253	-66.441%
2026-06-02	5.7800	5.8500	5.4500	5.4500	-0.909%	29	234	-63.670%
2026-06-01	5.3000	5.5000	5.2500	5.5000	+5.769%	13	213	-64.000%
2026-05-29	5.2000	5.2000	5.2000	5.2000	-1.887%	12	204	-61.923%
2026-05-28	5.2500	5.3000	4.8700	5.3000	-5.357%	36	192	-62.642%
2026-05-27	5.6000	5.6000	5.6000	5.6000	-14.504%	9	200	-64.643%
2026-05-26	6.5500	6.5500	6.5500	6.5500	+20.183%	3	192	-69.771%
2026-05-22	5.6000	5.6000	5.4500	5.4500	-12.520%	11	189	-63.670%
2026-05-20	6.2300	6.2300	6.2300	6.2300	-1.890%	1	178	-68.218%
2026-05-18	6.3500	6.3500	6.3500	6.3500	-5.224%	1	177	-68.819%
2026-05-15	6.6000	6.7000	6.6000	6.7000	+8.065%	6	177	-70.448%
2026-05-14	6.2000	6.2000	6.2000	6.2000	+3.333%	1	184	-68.065%
2026-05-11	6.0500	6.0500	6.0000	6.0000	-3.226%	2	185	-67.000%
2026-05-06	6.2000	6.2000	6.2000	6.2000	-4.615%	1	185	-68.065%
2026-05-01	6.5600	6.5600	6.5000	6.5000	+0.775%	3	183	-69.538%
2026-04-30	6.6500	6.6500	6.4500	6.4500	-11.034%	14	183	-69.302%
2026-04-29	7.2500	7.2500	7.0500	7.2500	+8.209%	6	178	-72.690%
2026-04-28	6.9500	6.9500	6.7000	6.7000	-4.286%	3	174	-70.448%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+1.449%	1	171	-71.714%
2026-04-24	6.3300	6.9000	6.3300	6.9000	+22.995%	11	170	-71.304%
2026-04-23	5.6000	5.6100	5.6000	5.6100	+2.372%	4	163	-64.706%
2026-04-22	5.4100	5.6300	5.4100	5.4800	-20.580%	24	163	-63.869%
2026-03-30	6.9000	6.9000	6.9000	6.9000	+7.813%	1	148	-71.304%
2026-03-24	6.4000	6.4000	6.4000	6.4000	+25.490%	1	148	-69.063%
2026-03-17	5.1000	5.1000	5.1000	5.1000	+8.511%	2	147	-61.176%
2026-02-17	4.7000	4.7000	4.7000	4.7000	-5.051%	1	145	-57.872%
2026-02-13	4.9500	4.9500	4.9500	4.9500	-8.333%	6	145	-60.000%
2026-02-04	5.4000	5.4000	5.4000	5.4000	+8.000%	1	145	-63.333%
2026-01-21	5.0000	5.0000	5.0000	5.0000	+11.111%	1	144	-60.400%
2026-01-20	4.5000	4.5000	4.5000	4.5000	-5.462%	20	144	-56.000%
2026-01-15	4.7600	4.7600	4.7600	4.7600	-6.114%	30	143	-58.403%
2026-01-08	5.2800	5.2800	5.0700	5.0700	-1.170%	4	143	-60.947%
2025-12-26	5.1300	5.1300	5.1300	5.1300	-19.844%	30	139	-61.404%
2025-12-18	6.4000	6.4000	6.4000	6.4000	-16.883%	1	110	-69.063%
2025-12-10	7.9000	7.9500	7.7000	7.7000	+1.987%	13	110	-74.286%
2025-12-09	7.4500	7.5500	7.4500	7.5500	-8.485%	3	102	-73.775%
2025-12-08	7.9500	8.2500	7.9500	8.2500	-1.198%	3	99	-76.000%
2025-12-05	8.2000	8.3500	8.2000	8.3500	+6.369%	4	96	-76.287%
2025-12-04	8.5700	8.5700	7.8500	7.8500	-12.778%	4	92	-74.777%
2025-12-03	8.9000	9.0000	8.9000	9.0000	+4.651%	3	89	-78.000%
2025-12-02	8.7000	8.7000	8.6000	8.6000	+8.861%	3	88	-76.977%
2025-11-28	8.0000	8.0000	7.8500	7.9000	-3.659%	7	88	-74.937%
2025-11-26	8.4000	8.4000	8.2000	8.2000	-3.529%	4	86	-75.854%
2025-11-25	8.9500	8.9500	8.5000	8.5000	-2.857%	3	86	-76.706%
2025-11-24	8.8000	8.8000	8.7500	8.7500	-5.405%	3	86	-77.371%
2025-11-21	9.5000	9.5000	9.2500	9.2500	+9.467%	5	84	-78.595%
2025-11-20	7.7500	8.5000	7.7500	8.4500	+5.625%	12	79	-76.568%
2025-11-05	7.7500	8.0000	7.7500	8.0000	+4.987%	12	69	-75.250%
2025-10-23	7.6200	7.6200	7.6200	7.6200	-11.085%	1	58	-74.016%
2025-10-21	8.0700	8.5700	8.0700	8.5700	-33.669%	2	58	-76.896%
2025-10-13	12.9200	12.9200	12.9200	12.9200	+37.447%	1	58	-84.675%
2025-10-06	9.6000	9.6000	9.4000	9.4000	-7.023%	31	58	-78.936%
2025-10-02	10.1100	10.1100	10.1100	10.1100	+2.121%	1	27	-80.415%
2025-09-30	9.7000	9.9000	9.7000	9.9000	-5.714%	2	26	-80.000%
2025-09-29	10.2500	10.5000	10.2500	10.5000	-7.652%	4	26	-81.143%
2025-09-25	11.3400	11.3700	11.3400	11.3700	-6.420%	2	24	-82.586%
2025-09-19	12.1500	12.1500	12.1500	12.1500	-2.410%	1	24	-83.704%
2025-09-11	12.4500	12.4500	12.4500	12.4500	-0.797%	17	24	-84.096%
2025-09-08	12.5500	12.5500	12.5500	12.5500	+2.869%	4	14	-84.223%
2025-09-03	12.2000	12.2000	12.2000	12.2000	+3.390%	1	16	-83.770%
2025-09-02	11.7300	11.8000	11.7300	11.8000	+2.165%	2	16	-83.220%
2025-08-26	11.5300	11.5500	11.5300	11.5500	-3.347%	2	16	-82.857%
2025-08-21	11.9500	11.9500	11.9500	11.9500	-3.629%	1	16	-83.431%
2025-08-18	12.2500	12.4000	12.2500	12.4000	-3.577%	2	15	-84.032%
2025-08-15	12.6600	12.8600	12.6600	12.8600	+0.312%	2	13	-84.603%
2025-08-12	12.8200	12.8200	12.8200	12.8200	+0.078%	1	13	-84.555%
2025-08-05	12.7600	12.8100	12.7600	12.8100	+3.306%	2	14	-84.543%
2025-07-31	12.1400	12.4000	12.1400	12.4000	-0.641%	2	14	-84.032%
2025-07-29	12.3700	12.4800	12.3700	12.4800	-15.102%	2	13	-84.135%
2025-07-18	14.7000	14.7000	14.7000	14.7000	-24.188%	2	12	-86.531%
2025-06-24	19.3900	19.3900	19.3900	19.3900	+14.059%	1	14	-89.789%
2025-06-17	17.0000	17.0000	17.0000	17.0000	-3.955%	1	13	-88.353%
2025-06-13	17.6500	17.7000	17.6500	17.7000	-50.141%	4	12	-88.814%
2024-12-09	35.5000	35.5000	35.5000	35.5000	0.000%	10	10	-94.423%

.dark-mode .WqdWj1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqdWj1{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20261218P150RTX Dec 18 2026 150.00 Put (RTX261218P00150000)option OPRA

RTX20261218P150
RTX Dec 18 2026 150.00 Put (RTX261218P00150000)
option OPRA