Dark

RTX20270115C120
RTX Jan 15 2027 120.00 Call (RTX270115C00120000)
option OPRA

EOD

Jul 16, 2026

75.45-4.795%(-3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	75.4500	75.4500	75.4500	75.4500	-4.795%	1	297	0.000%
2026-07-02	79.4200	79.4200	79.2500	79.2500	+9.522%	2	297	-4.795%
2026-06-17	72.3600	72.3600	72.3600	72.3600	+8.000%	1	297	+4.270%
2026-06-15	67.0000	67.0000	67.0000	67.0000	+3.188%	1	297	+12.612%
2026-06-05	64.9300	64.9300	64.9300	64.9300	+3.772%	1	297	+16.202%
2026-05-29	62.5700	62.5700	62.5700	62.5700	+0.919%	1	297	+20.585%
2026-05-26	62.0000	62.0000	62.0000	62.0000	+9.483%	1	297	+21.694%
2026-05-18	56.6300	56.6300	56.6300	56.6300	-2.193%	1	297	+33.233%
2026-05-01	57.9000	57.9000	57.9000	57.9000	+0.190%	1	298	+30.311%
2026-04-28	57.7900	57.7900	57.7900	57.7900	-32.267%	1	298	+30.559%
2026-04-14	85.3200	85.3200	85.3200	85.3200	+13.654%	2	297	-11.568%
2026-03-31	75.0700	75.0700	75.0700	75.0700	+5.852%	4	297	+0.506%
2026-03-30	70.9200	70.9200	70.9200	70.9200	-16.565%	19	293	+6.387%
2026-03-19	85.0000	85.0000	85.0000	85.0000	+8.280%	25	293	-11.235%
2026-02-25	78.5000	78.5000	78.5000	78.5000	-10.765%	3	293	-3.885%
2026-02-19	87.9700	87.9700	87.9700	87.9700	+6.193%	3	293	-14.232%
2026-02-13	82.8400	82.8400	82.8400	82.8400	+4.556%	2	291	-8.921%
2026-02-10	79.2300	79.2300	79.2300	79.2300	-8.910%	5	291	-4.771%
2026-02-03	86.9800	86.9800	86.9800	86.9800	+4.018%	1	291	-13.256%
2026-01-28	83.6200	83.6200	83.6200	83.6200	-1.519%	2	291	-9.770%
2026-01-27	84.9100	84.9100	84.9100	84.9100	+6.886%	1	291	-11.141%
2026-01-26	79.4700	79.4700	79.4400	79.4400	+4.430%	3	290	-5.023%
2026-01-12	76.0700	76.0700	76.0700	76.0700	-2.035%	1	287	-0.815%
2026-01-08	77.6400	77.6600	77.6400	77.6500	+9.366%	5	288	-2.833%
2026-01-05	71.0000	71.0000	71.0000	71.0000	+8.812%	1	283	+6.268%
2026-01-02	65.2500	65.2500	65.2500	65.2500	-6.492%	1	283	+15.632%
2025-12-22	69.7800	69.7800	69.7800	69.7800	+31.165%	1	284	+8.126%
2025-12-03	53.2000	53.2000	53.2000	53.2000	-4.949%	1	284	+41.823%
2025-12-01	55.9700	55.9700	55.9700	55.9700	-3.500%	1	284	+34.804%
2025-11-26	58.0000	58.0000	58.0000	58.0000	+1.045%	5	289	+30.086%
2025-11-24	56.7500	57.4000	56.7500	57.4000	-2.580%	9	289	+31.446%
2025-11-19	58.8800	58.9300	58.8600	58.9200	-1.800%	164	291	+28.055%
2025-11-17	60.0000	60.0000	60.0000	60.0000	+0.503%	5	183	+25.750%
2025-11-13	59.7000	59.7000	59.7000	59.7000	-5.388%	1	183	+26.382%
2025-11-11	63.1000	63.1000	63.1000	63.1000	+2.269%	2	184	+19.572%
2025-11-10	61.7000	61.7000	61.7000	61.7000	-2.063%	6	186	+22.285%
2025-10-29	63.0000	63.0000	63.0000	63.0000	-2.386%	3	186	+19.762%
2025-10-24	64.5400	64.5400	64.5400	64.5400	+0.047%	1	189	+16.904%
2025-10-23	64.5100	64.5100	64.5100	64.5100	+6.452%	1	189	+16.959%
2025-10-21	60.6000	60.6000	60.6000	60.6000	+35.935%	1	188	+24.505%
2025-10-17	44.5800	44.5800	44.5800	44.5800	-3.129%	1	189	+69.246%
2025-10-14	46.0200	46.0200	46.0200	46.0200	-2.500%	3	189	+63.950%
2025-10-10	46.6100	47.2000	46.6100	47.2000	-3.654%	3	189	+59.852%
2025-10-09	48.9900	48.9900	48.9900	48.9900	-11.570%	1	187	+54.011%
2025-10-07	55.4000	55.4000	55.4000	55.4000	+4.726%	1	189	+36.191%
2025-10-02	52.8000	52.9000	52.8000	52.9000	+3.523%	7	189	+42.628%
2025-09-29	51.1000	51.1000	51.1000	51.1000	+12.804%	2	191	+47.652%
2025-09-22	45.3000	45.3000	45.3000	45.3000	+3.213%	2	193	+66.556%
2025-09-19	43.8900	43.8900	43.8900	43.8900	+1.246%	1	191	+71.907%
2025-09-08	42.9800	43.3500	42.9800	43.3500	+0.580%	33	192	+74.048%
2025-09-05	43.1000	43.1000	43.1000	43.1000	-5.998%	1	197	+75.058%
2025-09-04	45.8500	45.8500	45.8500	45.8500	-1.292%	1	197	+64.558%
2025-08-29	46.4500	46.4500	46.4500	46.4500	-1.693%	1	197	+62.433%
2025-08-27	47.2500	47.2500	47.2500	47.2500	+2.941%	1	197	+59.683%
2025-08-26	45.9000	45.9000	45.9000	45.9000	+3.705%	1	198	+64.379%
2025-08-25	44.2600	44.2600	44.2600	44.2600	+3.994%	1	198	+70.470%
2025-08-19	42.5600	42.5600	42.5600	42.5600	-2.341%	1	198	+77.279%
2025-08-18	43.0800	43.5800	43.0800	43.5800	+2.662%	2	198	+73.130%
2025-08-11	42.4500	42.4500	42.4500	42.4500	-5.625%	5	197	+77.739%
2025-08-06	44.9800	44.9800	44.9800	44.9800	+2.882%	1	197	+67.741%
2025-08-05	43.7200	43.7200	43.7200	43.7200	-3.806%	1	197	+72.575%
2025-08-04	44.7700	45.4500	44.7700	45.4500	+2.135%	8	198	+66.007%
2025-08-01	44.5000	44.5000	44.5000	44.5000	-1.111%	1	202	+69.551%
2025-07-30	45.0000	45.0000	45.0000	45.0000	+2.296%	9	202	+67.667%
2025-07-28	43.9900	43.9900	43.9900	43.9900	+4.614%	2	193	+71.516%
2025-07-23	42.0500	42.0500	42.0500	42.0500	+3.725%	5	195	+79.429%
2025-07-21	41.4000	41.4000	40.5400	40.5400	+0.222%	3	195	+86.112%
2025-07-18	40.4500	40.4500	40.4500	40.4500	+1.125%	2	195	+86.527%
2025-07-17	40.3000	40.3000	40.0000	40.0000	+11.111%	4	196	+88.625%
2025-07-11	36.0000	36.0000	36.0000	36.0000	+1.408%	5	197	+109.583%
2025-07-07	35.5000	35.5000	35.5000	35.5000	+2.011%	5	197	+112.535%
2025-07-01	35.8500	35.8500	34.8000	34.8000	-6.927%	3	202	+116.810%
2025-06-30	35.8000	37.3900	35.7500	37.3900	+9.359%	3	201	+101.792%
2025-06-27	34.1900	34.1900	34.1900	34.1900	+0.766%	1	203	+120.679%
2025-06-26	33.9300	33.9300	33.9300	33.9300	+4.561%	1	204	+122.370%
2025-06-24	32.3000	32.4500	32.3000	32.4500	-17.135%	2	203	+132.512%
2025-06-20	37.8000	39.1600	37.8000	39.1600	+0.410%	12	203	+92.671%
2025-06-17	38.0600	39.0000	38.0600	39.0000	+6.937%	2	198	+93.462%
2025-06-13	35.9100	36.4700	35.9100	36.4700	+12.388%	20	196	+106.882%
2025-06-12	32.9100	32.9100	32.4500	32.4500	+3.940%	4	188	+132.512%
2025-06-11	31.2200	31.2200	31.2200	31.2200	-2.923%	1	185	+141.672%
2025-06-09	32.1600	32.1600	32.1600	32.1600	+5.374%	1	184	+134.608%
2025-06-06	31.2900	31.2900	30.5200	30.5200	+0.759%	8	184	+147.215%
2025-06-04	29.8000	30.2900	29.8000	30.2900	+4.089%	11	188	+149.092%
2025-06-03	29.1000	29.1000	29.1000	29.1000	+10.731%	5	178	+159.278%
2025-05-29	26.2800	26.2800	26.2800	26.2800	-1.166%	1	173	+187.100%
2025-05-27	26.3700	26.5900	26.3700	26.5900	-8.310%	2	172	+183.753%
2025-05-20	27.8500	29.0000	27.8500	29.0000	+0.173%	3	172	+160.172%
2025-05-19	29.0000	29.0000	28.9500	28.9500	+9.452%	2	174	+160.622%
2025-05-15	26.4500	26.4500	26.4500	26.4500	+10.162%	1	172	+185.255%
2025-05-14	24.0100	24.0100	24.0100	24.0100	+3.939%	1	173	+214.244%
2025-05-12	23.8700	23.8700	23.1000	23.1000	-1.282%	5	172	+226.623%
2025-05-08	23.6400	23.8800	23.4000	23.4000	+3.540%	3	173	+222.436%
2025-05-07	22.6000	22.6000	22.6000	22.6000	-7.755%	1	174	+233.850%
2025-05-02	24.0300	24.5000	24.0300	24.5000	+8.792%	6	173	+207.959%
2025-05-01	21.8200	22.5200	21.8200	22.5200	+8.530%	9	172	+235.036%
2025-04-30	21.0000	21.0000	20.7500	20.7500	+0.973%	2	172	+263.614%
2025-04-29	20.3400	20.5500	20.3400	20.5500	+4.474%	2	170	+267.153%
2025-04-25	19.6700	19.6700	19.6700	19.6700	+5.356%	2	170	+283.579%
2025-04-24	18.6700	18.6700	18.6700	18.6700	+4.947%	1	170	+304.124%
2025-04-23	18.8000	18.8000	17.7900	17.7900	+20.203%	30	169	+324.115%
2025-04-22	15.5800	15.5800	14.7500	14.8000	-35.371%	24	143	+409.797%
2025-04-21	22.9000	22.9000	22.9000	22.9000	-4.544%	1	123	+229.476%
2025-04-15	23.9900	23.9900	23.9900	23.9900	-1.113%	1	123	+214.506%
2025-04-14	24.2600	24.2600	24.2600	24.2600	+8.352%	1	122	+211.006%
2025-04-11	22.3900	22.3900	22.3900	22.3900	+14.235%	4	122	+236.981%
2025-04-08	20.7000	20.7400	19.6000	19.6000	+11.111%	31	122	+284.949%
2025-04-07	17.5000	17.6400	17.5000	17.6400	-0.899%	3	97	+327.721%
2025-04-04	19.1500	19.1500	17.8000	17.8000	-28.970%	10	98	+323.876%
2025-04-03	25.0600	25.0600	25.0600	25.0600	-3.056%	1	98	+201.077%
2025-03-21	26.3100	26.3100	25.8500	25.8500	-8.657%	28	98	+191.876%
2025-03-19	28.2500	28.3000	28.2500	28.3000	+4.815%	17	98	+166.608%
2025-03-18	27.0000	27.0000	27.0000	27.0000	+7.871%	1	98	+179.444%
2025-03-14	25.0000	25.0300	25.0000	25.0300	+0.522%	20	98	+201.438%
2025-03-13	24.9000	24.9000	24.9000	24.9000	+6.410%	1	101	+203.012%
2025-03-12	23.4000	23.4000	23.4000	23.4000	+0.429%	1	101	+222.436%
2025-03-06	23.3000	23.3000	23.3000	23.3000	-6.986%	1	102	+223.820%
2025-03-04	25.0500	25.0500	25.0500	25.0500	+18.216%	1	102	+201.198%
2025-02-24	21.2500	21.2500	21.1900	21.1900	+6.858%	16	102	+256.064%
2025-02-18	19.8300	19.8300	19.8300	19.8300	+3.497%	2	102	+280.484%
2025-02-14	19.2400	19.2400	19.1600	19.1600	-17.591%	10	104	+293.789%
2025-02-06	23.2500	23.2500	23.2500	23.2500	+2.198%	1	104	+224.516%
2025-02-05	22.7500	22.7500	22.7500	22.7500	-0.176%	1	104	+231.648%
2025-01-31	22.7900	22.7900	22.7900	22.7900	-0.044%	4	104	+231.066%
2025-01-28	22.8000	22.8000	22.8000	22.8000	+27.090%	1	104	+230.921%
2025-01-16	17.9500	17.9500	17.9400	17.9400	+1.758%	3	105	+320.569%
2025-01-15	17.6300	17.6300	17.6300	17.6300	+0.341%	1	103	+327.964%
2025-01-14	17.6000	17.6000	17.5700	17.5700	+13.355%	3	103	+329.425%
2025-01-10	15.5000	15.5000	15.5000	15.5000	-4.439%	2	101	+386.774%
2024-12-18	16.2300	16.2300	15.5000	16.2200	-3.452%	6	100	+365.166%
2024-12-17	16.8000	16.8000	16.8000	16.8000	+2.128%	1	101	+349.107%
2024-12-16	16.4500	16.4500	16.4500	16.4500	-2.083%	5	105	+358.663%
2024-12-10	16.8000	16.8000	16.8000	16.8000	+10.891%	10	105	+349.107%
2024-12-09	15.1500	15.1500	15.1500	15.1500	-9.227%	2	95	+398.020%
2024-12-06	16.6900	16.6900	16.6900	16.6900	-1.996%	2	97	+352.067%
2024-12-03	17.0300	17.0300	17.0300	17.0300	-9.894%	5	96	+343.042%
2024-11-27	18.9000	18.9000	18.9000	18.9000	+0.106%	2	93	+299.206%
2024-11-26	18.5600	18.8800	18.3700	18.8800	+5.948%	12	93	+299.629%
2024-11-25	17.8200	17.8200	17.8200	17.8200	-5.913%	3	95	+323.401%
2024-11-22	18.9400	18.9400	18.9400	18.9400	+5.222%	2	96	+298.363%
2024-11-21	18.0000	18.0000	18.0000	18.0000	+2.857%	8	87	+319.167%
2024-11-20	17.0900	17.5000	17.0000	17.5000	-1.575%	9	87	+331.143%
2024-11-18	17.0800	17.7800	17.0800	17.7800	+4.159%	7	86	+324.353%
2024-11-15	17.0700	17.0700	17.0700	17.0700	-4.955%	2	87	+342.004%
2024-11-14	17.5500	17.9600	17.5500	17.9600	-17.120%	11	86	+320.100%
2024-11-11	21.6700	21.6700	21.6700	21.6700	+6.225%	5	81	+248.177%
2024-11-08	20.4000	20.4000	20.4000	20.4000	+10.870%	4	81	+269.853%
2024-11-07	18.4000	18.4000	18.4000	18.4000	-3.260%	1	81	+310.054%
2024-11-06	18.7600	19.0200	18.7600	19.0200	+13.484%	3	80	+296.688%
2024-11-04	16.9500	16.9500	16.7600	16.7600	-3.233%	4	78	+350.179%
2024-11-01	17.6100	17.6100	17.3200	17.3200	-10.722%	8	78	+335.624%
2024-10-30	19.4000	19.4000	19.4000	19.4000	-10.019%	3	75	+288.918%
2024-10-22	21.5600	21.5600	21.5600	21.5600	-0.554%	1	75	+249.954%
2024-10-21	21.5500	21.6800	21.5500	21.6800	-1.499%	9	74	+248.017%
2024-10-18	22.0100	22.0100	22.0100	22.0100	+3.528%	4	79	+242.799%
2024-10-14	21.4400	21.4400	21.1800	21.2600	+1.966%	53	77	+254.892%
2024-10-10	20.8500	20.8500	20.8500	20.8500	-0.809%	3	26	+261.871%
2024-10-04	21.0200	21.0200	21.0200	21.0200	-4.455%	10	23	+258.944%
2024-10-02	22.0000	22.0000	22.0000	22.0000	+5.566%	2	18	+242.955%
2024-10-01	20.8400	20.8400	20.8400	20.8400	+16.490%	4	16	+262.044%
2024-09-26	17.8900	17.8900	17.8900	17.8900	-0.056%	2	13	+321.744%
2024-09-25	18.2000	18.2000	17.9000	17.9000	+2.403%	3	13	+321.508%
2024-09-24	17.4800	17.4800	17.4800	17.4800	+0.518%	1	10	+331.636%
2024-09-23	17.7500	17.7500	17.3900	17.3900	0.000%	10	10	+333.870%

.dark-mode .CM7CfM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CM7CfM{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C120RTX Jan 15 2027 120.00 Call (RTX270115C00120000)option OPRA

RTX20270115C120
RTX Jan 15 2027 120.00 Call (RTX270115C00120000)
option OPRA