Dark

RTX20270115C100
RTX Jan 15 2027 100.00 Call (RTX270115C00100000)
option OPRA

Inactive

Jun 5, 2026

83.83+7.612%(+5.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	82.0200	83.8300	82.0200	83.8300	+7.612%	2	71	0.000%
2026-06-01	77.8000	77.9000	77.8000	77.9000	+4.775%	6	72	+7.612%
2026-04-29	74.3500	74.3500	74.3500	74.3500	-1.627%	1	78	+12.751%
2026-04-24	75.1500	75.5800	75.1500	75.5800	-28.053%	2	78	+10.916%
2026-04-08	105.0500	105.0500	105.0500	105.0500	+15.503%	5	78	-20.200%
2026-03-30	90.9500	90.9500	90.9500	90.9500	-17.692%	1	73	-7.828%
2026-03-10	110.5000	110.5000	110.5000	110.5000	-5.556%	1	74	-24.136%
2026-03-03	117.0000	117.0000	117.0000	117.0000	+16.210%	2	75	-28.350%
2026-01-27	100.6800	100.6800	100.6800	100.6800	+0.279%	9	73	-16.736%
2026-01-20	100.4000	100.4000	100.4000	100.4000	-0.791%	1	74	-16.504%
2026-01-15	101.2000	101.2000	101.2000	101.2000	+2.554%	15	75	-17.164%
2026-01-14	98.6800	98.6800	98.6800	98.6800	+1.690%	10	90	-15.049%
2026-01-13	98.3000	98.3000	97.0400	97.0400	+1.613%	5	90	-13.613%
2026-01-12	93.6000	95.8500	93.6000	95.5000	+1.412%	13	85	-12.220%
2026-01-07	94.1600	94.1700	94.1600	94.1700	+10.788%	4	75	-10.980%
2026-01-02	85.0000	85.0000	85.0000	85.0000	-3.288%	2	71	-1.376%
2025-12-26	87.8900	87.8900	87.8900	87.8900	-0.125%	1	69	-4.619%
2025-12-23	88.0000	88.0000	88.0000	88.0000	+6.602%	2	68	-4.739%
2025-12-19	82.5500	82.5500	82.5500	82.5500	+13.082%	10	66	+1.551%
2025-12-01	73.0000	73.0000	73.0000	73.0000	-2.964%	1	66	+14.836%
2025-11-24	75.2300	75.2300	75.2300	75.2300	-3.489%	2	66	+11.432%
2025-11-03	77.9500	77.9500	77.9500	77.9500	-3.955%	2	70	+7.543%
2025-10-30	81.1600	81.1600	81.1600	81.1600	-0.904%	6	70	+3.290%
2025-10-24	81.9000	81.9000	81.9000	81.9000	+5.000%	1	76	+2.357%
2025-10-22	78.0000	78.0000	78.0000	78.0000	+28.713%	2	76	+7.474%
2025-10-16	60.6000	60.6000	60.6000	60.6000	-5.313%	2	78	+38.333%
2025-10-14	62.8600	64.0000	62.8600	64.0000	+2.729%	4	76	+30.984%
2025-10-13	62.3000	62.3000	62.3000	62.3000	-13.688%	1	73	+34.559%
2025-10-08	72.0000	72.1800	72.0000	72.1800	+3.158%	3	72	+16.140%
2025-10-03	69.9700	69.9700	69.9700	69.9700	+9.328%	1	75	+19.808%
2025-09-25	65.5200	65.5200	63.8100	64.0000	+1.830%	3	76	+30.984%
2025-09-23	64.8300	64.8300	62.1600	62.8500	+3.033%	19	78	+33.381%
2025-09-15	61.0000	61.0000	61.0000	61.0000	+5.172%	4	78	+37.426%
2025-09-10	56.3400	58.0000	56.3400	58.0000	+4.977%	3	76	+44.534%
2025-09-09	55.2500	55.2500	55.2500	55.2500	-4.741%	1	75	+51.729%
2025-09-08	59.3000	59.9000	58.0000	58.0000	-9.516%	11	74	+44.534%
2025-08-28	64.1000	64.1000	64.1000	64.1000	+2.233%	1	65	+30.780%
2025-08-26	62.7000	62.7000	62.7000	62.7000	+8.384%	2	64	+33.700%
2025-08-19	57.8500	57.8500	57.8500	57.8500	+6.636%	1	64	+44.909%
2025-07-16	54.2500	54.2500	54.2500	54.2500	+0.836%	1	65	+54.525%
2025-07-14	53.0000	53.8000	53.0000	53.8000	+4.629%	4	64	+55.818%
2025-07-11	51.7000	51.7000	51.4200	51.4200	+3.482%	6	68	+63.030%
2025-07-01	49.6900	49.6900	49.6900	49.6900	+2.454%	1	72	+68.706%
2025-06-26	48.5000	48.5000	48.5000	48.5000	+2.972%	2	73	+72.845%
2025-06-25	48.2000	48.2000	47.1000	47.1000	+0.620%	2	71	+77.983%
2025-06-24	49.3500	49.3500	46.8000	46.8100	-9.107%	7	71	+79.086%
2025-06-23	51.5000	51.5000	51.5000	51.5000	-4.311%	1	66	+62.777%
2025-06-18	53.4500	53.8200	53.4500	53.8200	+2.710%	2	63	+55.760%
2025-06-17	52.4000	52.4000	52.4000	52.4000	+2.544%	1	63	+59.981%
2025-06-16	51.1000	51.1000	51.1000	51.1000	+1.530%	1	64	+64.051%
2025-06-13	49.7000	50.3300	49.7000	50.3300	+10.810%	8	63	+66.561%
2025-06-09	45.4200	45.4200	45.4200	45.4200	+1.203%	1	63	+84.566%
2025-06-06	44.8800	44.8800	44.8800	44.8800	-0.861%	2	63	+86.787%
2025-06-05	45.2700	45.2700	45.2700	45.2700	+2.028%	1	63	+85.178%
2025-06-04	44.3700	44.3700	44.3700	44.3700	+6.941%	1	62	+88.934%
2025-05-29	41.4900	41.4900	41.4900	41.4900	+2.117%	1	62	+102.049%
2025-05-23	40.6300	40.6300	40.6300	40.6300	-4.848%	10	62	+106.325%
2025-05-21	42.7000	42.7000	42.7000	42.7000	-1.952%	15	62	+96.323%
2025-05-19	43.5500	43.5500	43.5500	43.5500	+10.955%	1	77	+92.491%
2025-05-15	39.2500	39.2500	39.2500	39.2500	+3.671%	1	77	+113.580%
2025-05-13	37.8600	37.8600	37.8600	37.8600	+4.963%	1	76	+121.421%
2025-05-05	36.0700	36.0700	36.0700	36.0700	+6.716%	1	76	+132.409%
2025-04-30	33.8000	33.8000	33.8000	33.8000	+1.961%	1	76	+148.018%
2025-04-29	33.1500	33.1500	33.1500	33.1500	+10.500%	1	77	+152.881%
2025-04-23	29.5000	30.0000	29.5000	30.0000	+17.647%	3	78	+179.433%
2025-04-22	26.0500	26.1500	24.0000	25.5000	-27.371%	11	78	+228.745%
2025-04-10	36.2000	36.2000	35.1100	35.1100	+17.033%	4	69	+138.764%
2025-04-04	33.5500	33.5500	30.0000	30.0000	-26.344%	34	69	+179.433%
2025-03-24	40.7300	40.7300	40.7300	40.7300	-3.871%	5	70	+105.819%
2025-03-19	43.3500	43.3500	42.3700	42.3700	+8.308%	8	70	+97.852%
2025-02-28	39.1200	39.1200	39.1200	39.1200	+2.947%	4	62	+114.289%
2025-02-27	37.0000	38.0000	37.0000	38.0000	+7.042%	11	62	+120.605%
2025-02-25	35.5000	35.5000	35.5000	35.5000	+8.963%	15	60	+136.141%
2025-02-20	32.5500	32.5800	32.5500	32.5800	-3.780%	10	60	+157.305%
2025-02-19	33.9500	33.9500	33.8600	33.8600	-5.840%	4	70	+147.578%
2025-02-03	35.9600	35.9600	35.9600	35.9600	-3.592%	2	66	+133.120%
2025-01-31	37.3000	37.3000	37.3000	37.3000	+2.897%	4	68	+124.745%
2025-01-30	34.7000	36.2500	34.7000	36.2500	+6.367%	4	66	+131.255%
2025-01-29	34.0800	34.0800	34.0800	34.0800	-8.264%	2	64	+145.980%
2025-01-28	35.8200	37.1500	35.8200	37.1500	+18.690%	9	62	+125.653%
2025-01-21	31.3000	31.3000	31.3000	31.3000	+7.745%	2	56	+167.827%
2025-01-14	29.0500	29.0500	29.0500	29.0500	+12.772%	7	56	+188.571%
2025-01-13	25.7600	25.7600	25.7600	25.7600	+0.546%	1	51	+225.427%
2025-01-06	25.4100	25.6200	25.4100	25.6200	-0.543%	4	50	+227.205%
2024-12-31	25.7600	25.7600	25.7600	25.7600	-3.158%	1	50	+225.427%
2024-12-30	25.7500	26.6000	25.1500	26.6000	-2.385%	3	50	+215.150%
2024-12-23	27.2500	27.2500	27.2500	27.2500	+0.926%	6	50	+207.633%
2024-12-18	27.4700	27.4700	27.0000	27.0000	+0.859%	2	50	+210.481%
2024-12-13	26.7700	26.7700	26.7700	26.7700	-0.852%	2	50	+213.149%
2024-12-12	27.0000	27.0000	27.0000	27.0000	-1.818%	2	49	+210.481%
2024-12-09	27.5000	27.5000	27.5000	27.5000	-4.014%	1	47	+204.836%
2024-12-05	28.6500	28.6500	28.6500	28.6500	+2.504%	2	47	+192.600%
2024-12-04	28.2400	28.3000	27.9500	27.9500	-8.210%	4	49	+199.928%
2024-11-29	30.4500	30.4500	30.4500	30.4500	-2.716%	4	46	+175.304%
2024-11-27	31.2000	31.3000	31.2000	31.3000	+8.870%	2	50	+167.827%
2024-11-25	30.0000	30.0000	28.7500	28.7500	-6.046%	2	50	+191.583%
2024-11-21	30.6000	30.6000	30.6000	30.6000	+6.287%	2	46	+173.954%
2024-11-15	28.7900	28.7900	28.7900	28.7900	-11.660%	4	46	+191.177%
2024-11-13	32.5800	32.5900	32.5000	32.5900	-3.351%	4	48	+157.226%
2024-11-11	34.2500	34.2500	33.7200	33.7200	+14.499%	36	45	+148.606%
2024-11-01	29.4500	29.4500	29.4500	29.4500	-5.000%	6	9	+184.652%
2024-10-31	31.0000	31.0000	31.0000	31.0000	-4.586%	2	9	+170.419%
2024-10-29	32.4900	32.4900	32.4900	32.4900	-4.074%	2	7	+158.018%
2024-10-25	33.8700	33.8700	33.8700	33.8700	-1.598%	2	5	+147.505%
2024-10-24	34.4200	34.4200	34.4200	34.4200	-1.092%	3	5	+143.550%
2024-10-23	34.8000	34.8000	34.8000	34.8000	+5.009%	1	5	+140.891%
2024-10-08	33.4000	33.4000	33.1400	33.1400	+19.209%	2	4	+152.957%
2024-09-19	27.8000	27.8000	27.8000	27.8000	-0.180%	1	2	+201.547%
2024-09-17	27.8500	27.8500	27.8500	27.8500	0.000%	1	1	+201.005%

.dark-mode .W2D7dk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W2D7dk{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C100RTX Jan 15 2027 100.00 Call (RTX270115C00100000)option OPRA

RTX20270115C100
RTX Jan 15 2027 100.00 Call (RTX270115C00100000)
option OPRA