Dark

RTX20270115C125
RTX Jan 15 2027 125.00 Call (RTX270115C00125000)
option OPRA

EOD

Jul 10, 2026

71.75+14.800%(+9.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	71.7500	71.7500	71.7500	71.7500	+14.800%	1	647	0.000%
2026-06-15	62.5000	62.5000	62.5000	62.5000	0.000%	1	648	+14.800%
2026-06-11	62.5000	62.5000	62.5000	62.5000	+7.759%	1	648	+14.800%
2026-06-04	58.0000	58.0000	58.0000	58.0000	+2.492%	1	647	+23.707%
2026-05-29	56.5900	56.5900	56.5900	56.5900	-0.229%	1	647	+26.789%
2026-05-27	55.3000	56.7200	55.3000	56.7200	+2.290%	13	647	+26.499%
2026-05-22	55.4500	55.4500	55.4500	55.4500	-0.180%	1	634	+29.396%
2026-05-14	55.5500	55.5500	55.5500	55.5500	+6.052%	1	635	+29.163%
2026-04-24	52.3800	52.3800	52.3800	52.3800	-10.462%	1	635	+36.980%
2026-04-23	58.0000	58.5000	58.0000	58.5000	-23.559%	3	635	+22.650%
2026-04-17	76.5300	76.5300	76.5300	76.5300	-7.461%	4	638	-6.246%
2026-04-09	82.7000	82.7000	82.7000	82.7000	+7.528%	1	640	-13.241%
2026-04-07	76.9100	76.9100	76.9100	76.9100	+10.965%	1	640	-6.709%
2026-03-30	69.3100	69.3100	69.3100	69.3100	-3.736%	1	640	+3.520%
2026-03-27	72.0000	72.0000	72.0000	72.0000	-2.703%	1	641	-0.347%
2026-03-26	74.0000	74.0000	74.0000	74.0000	-14.143%	1	640	-3.041%
2026-03-10	86.1900	86.1900	86.1900	86.1900	-3.037%	1	641	-16.754%
2026-03-06	88.8900	88.8900	88.8900	88.8900	+13.816%	2	642	-19.282%
2026-02-24	77.6700	78.1000	77.6700	78.1000	-4.965%	2	644	-8.131%
2026-02-19	83.9500	83.9500	82.1800	82.1800	-0.617%	11	645	-12.692%
2026-02-17	82.6900	82.6900	82.6900	82.6900	+2.187%	6	655	-13.230%
2026-02-13	80.9200	80.9200	80.9200	80.9200	+0.198%	1	657	-11.332%
2026-02-12	80.7600	80.7600	80.7600	80.7600	+7.465%	3	657	-11.157%
2026-01-23	75.1500	75.1500	75.1500	75.1500	-2.718%	1	657	-4.524%
2026-01-20	77.2500	77.2500	77.2500	77.2500	+3.552%	2	658	-7.120%
2026-01-13	74.6000	74.6000	74.6000	74.6000	+10.535%	1	658	-3.820%
2026-01-09	67.4900	67.4900	67.4900	67.4900	-1.761%	1	658	+6.312%
2026-01-06	68.7000	68.7000	68.7000	68.7000	+5.046%	10	658	+4.440%
2025-12-26	65.4000	65.4000	65.4000	65.4000	-0.804%	7	648	+9.709%
2025-12-24	65.9300	65.9300	65.9300	65.9300	0.000%	1	654	+8.828%
2025-12-23	65.9300	65.9300	65.9300	65.9300	+4.320%	5	654	+8.828%
2025-12-22	63.2000	63.2000	63.2000	63.2000	+1.445%	1	659	+13.528%
2025-12-19	62.3000	62.3000	62.3000	62.3000	+3.661%	1	659	+15.169%
2025-12-17	60.1000	60.1000	60.1000	60.1000	+0.167%	1	659	+19.384%
2025-12-16	60.0000	60.0000	60.0000	60.0000	-2.280%	1	658	+19.583%
2025-12-15	61.4000	61.4000	61.4000	61.4000	+9.898%	1	657	+16.857%
2025-12-09	55.6000	55.8700	55.6000	55.8700	+14.723%	2	657	+28.423%
2025-12-03	48.7100	48.7100	48.7000	48.7000	-8.630%	4	655	+47.331%
2025-11-24	55.0000	55.0000	53.2500	53.3000	-4.821%	21	653	+34.615%
2025-11-17	56.6400	56.6400	56.0000	56.0000	+1.266%	5	653	+28.125%
2025-11-13	56.7000	56.7000	55.3000	55.3000	-3.860%	2	654	+29.747%
2025-11-04	57.5200	57.5200	57.5200	57.5200	-3.732%	1	656	+24.739%
2025-10-24	59.7500	59.7500	59.7500	59.7500	+2.137%	1	656	+20.084%
2025-10-22	58.5000	58.5000	58.5000	58.5000	+4.970%	1	655	+22.650%
2025-10-21	55.7300	55.7300	55.7300	55.7300	+11.082%	1	651	+28.746%
2025-10-08	50.2000	50.2000	50.1700	50.1700	-3.333%	3	652	+43.014%
2025-10-07	51.3000	51.9000	51.3000	51.9000	+6.244%	2	651	+38.247%
2025-10-02	48.8500	48.8500	48.8500	48.8500	+0.102%	1	651	+46.878%
2025-10-01	47.3000	48.8000	47.3000	48.8000	-1.114%	32	651	+47.029%
2025-09-30	46.4600	49.3500	46.4600	49.3500	+2.132%	5	676	+45.390%
2025-09-29	48.3300	48.3300	48.3200	48.3200	+3.914%	8	672	+48.489%
2025-09-26	46.5000	46.5000	46.5000	46.5000	+3.333%	1	677	+54.301%
2025-09-24	45.5100	45.5100	45.0000	45.0000	+3.758%	10	677	+59.444%
2025-09-23	43.3700	43.3700	43.3700	43.3700	+4.885%	1	669	+65.437%
2025-09-19	41.3500	41.3500	41.3500	41.3500	-2.430%	4	670	+73.519%
2025-09-16	42.3700	42.3800	42.3700	42.3800	+3.720%	25	670	+69.302%
2025-09-11	40.6600	40.8600	40.6600	40.8600	+8.067%	2	670	+75.600%
2025-09-10	37.7100	37.8100	37.7100	37.8100	+2.717%	2	669	+89.765%
2025-09-09	35.5600	36.8100	35.5600	36.8100	-2.876%	4	668	+94.920%
2025-09-08	39.0000	39.6500	37.9000	37.9000	-7.898%	793	665	+89.314%
2025-09-03	41.1500	41.1500	41.1500	41.1500	-3.743%	1	359	+74.362%
2025-08-26	42.7500	42.7500	42.7500	42.7500	+4.651%	1	360	+67.836%
2025-08-22	40.8500	40.8500	40.8500	40.8500	+3.549%	2	360	+75.643%
2025-08-20	39.4500	39.4500	39.4500	39.4500	+2.255%	2	360	+81.876%
2025-08-19	38.5800	38.5800	38.5800	38.5800	-2.031%	2	360	+85.977%
2025-08-18	39.3800	39.3800	39.3800	39.3800	+2.286%	5	362	+82.199%
2025-08-15	37.8000	38.5500	37.8000	38.5000	0.000%	4	362	+86.364%
2025-08-13	38.3000	38.5000	38.3000	38.5000	-0.233%	12	360	+86.364%
2025-08-11	38.5900	38.5900	38.5900	38.5900	+0.286%	1	350	+85.929%
2025-08-07	38.4800	38.4800	38.4800	38.4800	-3.535%	5	349	+86.460%
2025-08-06	39.8900	39.8900	39.8900	39.8900	-0.771%	1	354	+79.870%
2025-08-05	41.0000	41.0000	40.2000	40.2000	-0.248%	2	354	+78.483%
2025-08-01	40.1300	40.3000	40.1300	40.3000	-2.350%	4	356	+78.040%
2025-07-31	41.2700	41.2700	41.2700	41.2700	+2.662%	37	357	+73.855%
2025-07-28	40.1200	40.2000	40.1200	40.2000	-2.403%	5	320	+78.483%
2025-07-25	41.1900	41.1900	41.1900	41.1900	+0.709%	3	321	+74.193%
2025-07-24	40.9000	40.9000	40.9000	40.9000	+21.185%	3	321	+75.428%
2025-07-22	26.6000	33.7500	26.6000	33.7500	-9.152%	2	321	+112.593%
2025-07-21	37.1000	37.1500	37.1000	37.1500	+0.297%	6	320	+93.136%
2025-07-18	36.8300	37.0400	36.8300	37.0400	+0.379%	2	320	+93.710%
2025-07-17	37.2500	37.2500	36.4500	36.9000	+5.098%	6	320	+94.444%
2025-07-16	35.4800	35.4800	35.1100	35.1100	+1.474%	8	318	+104.358%
2025-07-14	34.6200	34.6200	34.6000	34.6000	+4.976%	5	318	+107.370%
2025-07-11	32.9600	32.9600	32.9600	32.9600	+3.975%	10	321	+117.688%
2025-07-10	31.7000	31.7000	31.7000	31.7000	+2.159%	5	319	+126.341%
2025-07-08	31.0300	31.0300	31.0300	31.0300	-0.289%	1	317	+131.228%
2025-07-02	31.0900	31.1200	31.0900	31.1200	+3.803%	16	317	+130.559%
2025-07-01	29.9800	29.9800	29.9800	29.9800	+3.308%	3	325	+139.326%
2025-06-25	29.4000	29.4000	29.0200	29.0200	-1.794%	2	328	+147.243%
2025-06-24	30.4300	30.4300	29.5500	29.5500	-10.455%	3	328	+142.809%
2025-06-23	32.8000	33.0000	32.8000	33.0000	-5.983%	58	331	+117.424%
2025-06-20	33.9000	35.3500	33.7000	35.1000	-0.903%	22	389	+104.416%
2025-06-18	35.5000	35.5000	35.4200	35.4200	+5.260%	4	380	+102.569%
2025-06-16	34.2000	34.2000	33.6500	33.6500	+2.280%	4	380	+113.224%
2025-06-13	32.3200	33.5300	32.3200	32.9000	+11.149%	18	382	+118.085%
2025-06-12	29.6000	29.6000	29.6000	29.6000	+4.965%	1	385	+142.399%
2025-06-11	27.4700	28.2000	27.4700	28.2000	+1.952%	12	386	+154.433%
2025-06-06	29.0300	29.0300	27.6600	27.6600	+1.691%	22	376	+159.400%
2025-06-05	27.2000	27.2000	27.2000	27.2000	-1.091%	1	377	+163.787%
2025-06-04	27.5000	27.5000	27.5000	27.5000	+6.589%	10	377	+160.909%
2025-05-30	25.8000	25.8000	25.8000	25.8000	+10.021%	6	367	+178.101%
2025-05-23	23.6500	23.6500	23.4500	23.4500	-5.823%	84	364	+205.970%
2025-05-21	24.9000	24.9000	24.9000	24.9000	-1.190%	3	364	+188.153%
2025-05-19	25.2000	25.2000	25.2000	25.2000	+4.695%	1	367	+184.722%
2025-05-16	23.9000	24.0700	23.5800	24.0700	+16.788%	46	368	+198.089%
2025-05-14	20.7800	20.7800	20.6100	20.6100	-2.553%	11	360	+248.132%
2025-05-13	21.2500	21.2500	21.1500	21.1500	+9.021%	9	361	+239.243%
2025-05-09	19.4000	19.4000	19.4000	19.4000	-5.734%	2	355	+269.845%
2025-05-08	20.1000	21.2100	20.1000	20.5800	+3.158%	5	356	+248.639%
2025-05-05	19.9500	19.9500	19.9500	19.9500	+0.554%	10	354	+259.649%
2025-05-02	21.6000	21.6000	19.8400	19.8400	+4.697%	6	354	+261.643%
2025-05-01	18.9500	18.9500	18.9500	18.9500	+4.638%	2	353	+278.628%
2025-04-29	18.1100	18.1100	18.1100	18.1100	+0.611%	10	353	+296.190%
2025-04-28	17.8500	18.0000	17.7300	18.0000	+5.018%	3	363	+298.611%
2025-04-25	17.2000	17.2000	17.1400	17.1400	+5.542%	6	365	+318.611%
2025-04-24	16.0000	16.2400	16.0000	16.2400	-0.976%	11	365	+341.810%
2025-04-23	15.6000	16.4000	15.6000	16.4000	+32.579%	20	364	+337.500%
2025-04-22	13.7000	13.7000	12.3700	12.3700	-42.995%	22	355	+480.032%
2025-04-16	21.7000	21.7000	21.7000	21.7000	+0.649%	1	345	+230.645%
2025-04-11	21.5600	21.5600	21.5600	21.5600	+18.267%	2	346	+232.792%
2025-04-08	18.5600	18.5600	18.2300	18.2300	+31.151%	3	345	+293.582%
2025-04-07	13.9000	13.9000	13.9000	13.9000	-19.514%	21	344	+416.187%
2025-04-04	19.5500	19.5500	17.2700	17.2700	-21.500%	16	323	+315.460%
2025-04-03	23.5000	23.5000	22.0000	22.0000	-2.222%	7	318	+226.136%
2025-03-31	22.5000	22.5000	22.5000	22.5000	-8.796%	3	319	+218.889%
2025-03-26	24.6700	24.6700	24.6700	24.6700	+0.694%	1	321	+190.839%
2025-03-25	24.5000	24.5000	24.5000	24.5000	-4.297%	1	322	+192.857%
2025-03-19	25.6000	25.6000	25.6000	25.6000	+8.383%	4	322	+180.273%
2025-03-18	23.6200	23.6200	23.6200	23.6200	-0.338%	1	322	+203.768%
2025-03-17	23.9100	23.9100	23.7000	23.7000	+7.727%	4	323	+202.743%
2025-03-14	22.0000	22.0000	22.0000	22.0000	+2.088%	20	319	+226.136%
2025-03-13	21.5000	21.5500	21.5000	21.5500	+3.110%	69	240	+232.947%
2025-03-12	20.4900	20.9000	20.4900	20.9000	-5.856%	15	240	+243.301%
2025-03-10	22.2000	22.2000	22.2000	22.2000	+6.628%	10	245	+223.198%
2025-03-07	20.8200	20.8200	20.8200	20.8200	-1.467%	2	255	+244.621%
2025-03-06	19.9900	21.1300	19.9900	21.1300	-1.721%	42	225	+239.565%
2025-03-04	24.5700	24.5700	21.5000	21.5000	-10.788%	113	225	+233.721%
2025-03-03	24.7500	24.8400	24.1000	24.1000	+22.025%	4	161	+197.718%
2025-02-26	19.7500	19.7500	19.7500	19.7500	+2.014%	10	164	+263.291%
2025-02-25	19.2000	19.5000	19.2000	19.3600	+14.488%	9	163	+270.610%
2025-02-21	18.0000	18.0000	16.9100	16.9100	-4.193%	12	163	+324.305%
2025-02-20	17.5700	17.6500	17.5700	17.6500	-3.022%	2	169	+306.516%
2025-02-19	18.8000	18.8000	18.2000	18.2000	+18.182%	2	168	+294.231%
2025-02-14	15.8400	15.9200	15.4000	15.4000	-20.619%	30	180	+365.909%
2025-02-12	19.4000	19.4000	19.4000	19.4000	-5.042%	1	180	+269.845%
2025-02-11	20.4300	20.4300	20.4300	20.4300	+4.501%	3	180	+251.199%
2025-02-10	19.5500	19.5500	19.5500	19.5500	+0.773%	1	177	+267.008%
2025-02-06	19.4000	19.4000	19.4000	19.4000	-4.481%	1	178	+269.845%
2025-02-05	20.3100	20.3100	20.3100	20.3100	+0.995%	3	178	+253.274%
2025-02-04	20.1000	20.1100	19.9300	20.1100	-1.663%	7	178	+256.788%
2025-02-03	20.4000	20.4500	20.4000	20.4500	+2.971%	2	172	+250.856%
2025-01-31	19.4900	19.8600	19.4900	19.8600	-5.429%	22	172	+261.279%
2025-01-29	21.0000	21.0000	21.0000	21.0000	+3.042%	3	181	+241.667%
2025-01-28	19.8500	21.2000	19.8500	20.3800	+7.546%	27	178	+252.061%
2025-01-23	18.4800	19.0000	18.4800	18.9500	+7.487%	4	159	+278.628%
2025-01-22	17.9300	17.9300	17.6300	17.6300	-7.259%	9	159	+306.977%
2025-01-21	18.4200	19.0100	18.4200	19.0100	+31.103%	9	157	+277.433%
2025-01-15	14.5000	14.5000	14.5000	14.5000	+11.538%	5	148	+394.828%
2025-01-10	13.0000	13.0000	13.0000	13.0000	+2.362%	2	147	+451.923%
2025-01-08	12.7000	12.7000	12.7000	12.7000	+6.723%	1	146	+464.961%
2025-01-06	13.4500	13.4500	11.9000	11.9000	-10.526%	2	146	+502.941%
2025-01-02	12.9700	13.3000	12.9700	13.3000	-1.481%	11	145	+439.474%
2024-12-20	13.5000	13.5000	13.5000	13.5000	-3.983%	1	145	+431.481%
2024-12-18	14.0600	14.0600	14.0600	14.0600	-4.027%	1	146	+410.313%
2024-12-16	14.5800	14.6500	14.5800	14.6500	+3.096%	5	149	+389.761%
2024-12-13	14.3400	14.3400	14.2100	14.2100	+4.255%	4	149	+404.926%
2024-12-11	13.6300	13.6300	13.6300	13.6300	-5.017%	2	149	+426.412%
2024-12-10	14.3500	14.3500	14.3500	14.3500	+13.708%	3	149	+400.000%
2024-12-09	12.6200	12.6200	12.6200	12.6200	-12.966%	2	149	+468.542%
2024-12-03	14.5000	14.5000	14.5000	14.5000	-2.685%	1	149	+394.828%
2024-12-02	16.0900	16.0900	14.9000	14.9000	-9.587%	6	149	+381.544%
2024-11-29	16.4800	16.4800	16.4800	16.4800	-0.842%	8	154	+335.376%
2024-11-27	16.6000	16.6200	16.6000	16.6200	+0.727%	29	145	+331.709%
2024-11-26	15.7700	16.5000	15.5600	16.5000	+0.856%	4	145	+334.848%
2024-11-22	16.5300	16.5300	16.1500	16.3600	+4.604%	12	146	+338.570%
2024-11-19	15.6400	15.6400	15.6400	15.6400	-0.191%	1	144	+358.760%
2024-11-18	15.3700	15.6700	15.3700	15.6700	-11.218%	12	143	+357.881%
2024-11-12	17.6000	17.7000	17.1500	17.6500	-5.816%	41	131	+306.516%
2024-11-11	18.5600	18.7800	18.5500	18.7400	+7.393%	7	110	+282.871%
2024-11-08	16.5100	17.4500	16.5100	17.4500	+15.410%	8	110	+311.175%
2024-11-07	16.0000	16.0000	15.1200	15.1200	-7.805%	3	113	+374.537%
2024-11-06	16.3300	16.4000	16.0500	16.4000	+10.661%	30	112	+337.500%
2024-11-04	14.8200	14.8200	14.8200	14.8200	-3.453%	1	103	+384.143%
2024-11-01	15.3500	15.3500	15.3500	15.3500	-5.012%	4	102	+367.427%
2024-10-31	16.1600	16.1600	16.1600	16.1600	-8.338%	1	102	+343.998%
2024-10-29	18.0800	18.0800	17.6300	17.6300	-6.720%	13	101	+306.977%
2024-10-28	18.9000	18.9000	18.9000	18.9000	+1.504%	1	90	+279.630%
2024-10-25	18.7800	18.9000	18.6000	18.6200	-4.218%	12	90	+285.338%
2024-10-24	19.4400	19.4400	19.4400	19.4400	-2.361%	2	88	+269.084%
2024-10-23	19.8000	19.9100	19.8000	19.9100	+8.798%	3	87	+260.372%
2024-10-22	19.4300	19.4300	18.0400	18.3000	-3.175%	4	88	+292.077%
2024-10-21	18.9000	18.9000	18.9000	18.9000	-2.977%	1	84	+279.630%
2024-10-17	19.6000	19.6000	19.4800	19.4800	+0.154%	7	83	+268.326%
2024-10-16	19.2400	19.4500	18.5900	19.4500	+1.832%	20	76	+268.895%
2024-10-15	19.1000	19.1000	19.1000	19.1000	+0.473%	2	59	+275.654%
2024-10-09	18.7500	19.0100	18.7500	19.0100	+2.646%	7	57	+277.433%
2024-10-03	18.5200	18.5200	18.5200	18.5200	+1.313%	1	50	+287.419%
2024-10-02	18.7500	18.7500	18.1300	18.2800	+0.440%	39	49	+292.505%
2024-10-01	16.2000	18.2900	16.2000	18.2000	+13.750%	5	13	+294.231%
2024-09-26	16.0000	16.0000	16.0000	16.0000	+4.099%	3	12	+348.438%
2024-09-23	15.0900	15.3700	15.0900	15.3700	+7.332%	11	9	+366.818%
2024-09-18	14.3200	14.3200	14.3200	14.3200	0.000%	1	1	+401.047%

.dark-mode .BSpP2V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BSpP2V{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C125RTX Jan 15 2027 125.00 Call (RTX270115C00125000)option OPRA

RTX20270115C125
RTX Jan 15 2027 125.00 Call (RTX270115C00125000)
option OPRA