Dark

RTX20270115C130
RTX Jan 15 2027 130.00 Call (RTX270115C00130000)
option OPRA

Inactive

Jun 22, 2026

56.00-5.085%(-3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	56.0000	56.0000	56.0000	56.0000	-5.085%	1	172	0.000%
2026-06-18	59.0000	59.0000	59.0000	59.0000	+3.039%	1	172	-5.085%
2026-06-16	57.2600	57.2600	57.2600	57.2600	+7.591%	2	172	-2.200%
2026-06-08	52.7500	53.2200	52.7500	53.2200	+4.312%	11	172	+5.224%
2026-06-01	51.0200	51.0200	51.0200	51.0200	+6.071%	1	182	+9.761%
2026-05-18	48.1000	48.1000	48.1000	48.1000	-10.761%	57	183	+16.424%
2026-05-11	53.9000	53.9000	53.9000	53.9000	+1.987%	3	171	+3.896%
2026-05-06	52.8500	52.8500	52.8500	52.8500	+10.219%	2	168	+5.960%
2026-05-05	47.9500	47.9500	47.9500	47.9500	-4.100%	1	168	+16.788%
2026-04-30	50.0000	50.0000	50.0000	50.0000	+1.317%	2	168	+12.000%
2026-04-28	49.3500	49.3500	49.3500	49.3500	-29.881%	2	167	+13.475%
2026-04-16	70.3800	70.3800	70.3800	70.3800	+9.849%	1	167	-20.432%
2026-03-30	64.0700	64.0700	64.0700	64.0700	-22.056%	1	168	-12.596%
2026-03-06	82.2000	82.2000	82.2000	82.2000	+7.283%	1	169	-31.873%
2026-02-27	76.6200	76.6200	76.6200	76.6200	+9.426%	1	169	-26.912%
2026-02-25	70.0200	70.0200	70.0200	70.0200	-12.748%	1	168	-20.023%
2026-02-20	80.2500	80.2500	80.2500	80.2500	+2.819%	1	168	-30.218%
2026-02-19	78.0500	78.0500	78.0500	78.0500	+3.036%	126	169	-28.251%
2026-02-17	75.7500	75.7500	75.7500	75.7500	+5.575%	1	251	-26.073%
2026-02-05	71.7500	71.7500	71.7500	71.7500	-4.013%	10	252	-21.951%
2026-01-29	74.7500	74.7500	74.7500	74.7500	+5.878%	1	260	-25.084%
2026-01-23	71.5000	71.5000	70.6000	70.6000	-1.259%	3	260	-20.680%
2026-01-22	72.3500	72.3500	71.5000	71.5000	-6.536%	2	260	-21.678%
2026-01-16	76.5000	76.5000	76.5000	76.5000	+2.740%	5	255	-26.797%
2026-01-15	74.4600	74.4600	74.4600	74.4600	+20.097%	1	255	-24.792%
2026-01-09	62.0000	62.0000	62.0000	62.0000	-8.608%	1	254	-9.677%
2026-01-07	67.8400	67.8400	67.8400	67.8400	+15.669%	1	254	-17.453%
2025-12-31	58.6500	58.6500	58.6500	58.6500	-1.429%	1	255	-4.518%
2025-12-30	59.7500	59.7500	59.5000	59.5000	-0.168%	2	255	-5.882%
2025-12-29	59.6000	59.6000	59.6000	59.6000	-5.096%	15	256	-6.040%
2025-12-23	62.8000	62.8000	62.8000	62.8000	+13.562%	1	256	-10.828%
2025-12-17	55.3000	55.3000	55.3000	55.3000	+1.917%	2	256	+1.266%
2025-12-12	54.2600	54.2600	54.2600	54.2600	+13.349%	1	256	+3.207%
2025-11-25	48.1000	48.1000	47.8700	47.8700	-6.321%	6	256	+16.983%
2025-11-13	51.1000	51.1000	51.1000	51.1000	-7.612%	1	258	+9.589%
2025-11-12	55.3100	55.3100	55.3100	55.3100	+1.171%	5	261	+1.248%
2025-10-31	54.6700	54.6700	54.6700	54.6700	-3.016%	4	261	+2.433%
2025-10-28	56.3700	56.3700	56.3700	56.3700	+2.286%	1	261	-0.656%
2025-10-27	55.1100	55.1100	55.1100	55.1100	-2.148%	15	270	+1.615%
2025-10-24	56.3200	56.3200	56.3200	56.3200	+3.339%	27	270	-0.568%
2025-10-22	52.0000	54.5000	52.0000	54.5000	0.000%	3	297	+2.752%
2025-10-21	55.0000	55.0000	54.5000	54.5000	+45.605%	2	297	+2.752%
2025-10-16	37.4300	37.4300	37.4300	37.4300	-20.362%	15	297	+49.613%
2025-10-08	47.0000	47.0000	47.0000	47.0000	-1.302%	4	289	+19.149%
2025-10-07	47.7300	47.7300	47.6200	47.6200	+3.522%	2	289	+17.598%
2025-10-02	46.0000	46.0000	46.0000	46.0000	+1.299%	1	289	+21.739%
2025-10-01	43.3100	45.4100	43.3100	45.4100	+1.249%	3	289	+23.321%
2025-09-30	44.8500	44.8500	44.8500	44.8500	+3.460%	3	290	+24.861%
2025-09-29	43.3500	43.3500	43.3500	43.3500	+2.847%	1	292	+29.181%
2025-09-26	42.0000	42.1500	42.0000	42.1500	+6.439%	3	292	+32.859%
2025-09-25	39.8500	39.8500	39.6000	39.6000	-4.000%	2	290	+41.414%
2025-09-24	41.1500	41.2500	41.1500	41.2500	+8.353%	2	290	+35.758%
2025-09-23	39.7500	39.7500	38.0700	38.0700	+1.250%	4	290	+47.097%
2025-09-22	37.6000	37.6000	37.6000	37.6000	+0.669%	1	294	+48.936%
2025-09-19	37.2500	37.3500	37.2500	37.3500	-0.533%	2	293	+49.933%
2025-09-16	37.5500	37.5500	37.5500	37.5500	-0.106%	1	292	+49.134%
2025-09-15	37.5900	37.5900	37.5900	37.5900	+1.076%	1	292	+48.976%
2025-09-11	37.1900	37.1900	37.1900	37.1900	+6.257%	1	293	+50.578%
2025-09-10	35.0000	35.0000	35.0000	35.0000	-4.110%	1	294	+60.000%
2025-09-03	36.5000	36.5000	36.5000	36.5000	-1.084%	7	293	+53.425%
2025-09-02	36.9000	36.9000	36.9000	36.9000	-6.700%	2	293	+51.762%
2025-08-28	39.5500	39.5500	39.5500	39.5500	+3.399%	2	293	+41.593%
2025-08-26	38.2500	38.2500	38.2500	38.2500	+2.685%	1	293	+46.405%
2025-08-21	37.0500	37.2500	37.0500	37.2500	+7.473%	23	293	+50.336%
2025-08-15	34.7000	35.2000	34.6600	34.6600	-1.813%	4	291	+61.570%
2025-08-14	35.3000	35.3000	35.3000	35.3000	+1.729%	1	292	+58.640%
2025-08-13	34.7000	34.7000	34.7000	34.7000	-1.977%	1	293	+61.383%
2025-08-12	35.4000	35.4000	35.4000	35.4000	-1.283%	1	292	+58.192%
2025-08-07	35.4500	35.8600	35.4500	35.8600	-0.389%	5	291	+56.163%
2025-08-01	36.0000	36.0000	36.0000	36.0000	-4.102%	2	295	+55.556%
2025-07-25	36.8400	37.5400	36.5200	37.5400	+3.075%	16	295	+49.174%
2025-07-24	36.6400	36.6400	36.2000	36.4200	+14.998%	7	297	+53.762%
2025-07-23	31.6700	31.6700	31.6700	31.6700	+2.161%	1	300	+76.823%
2025-07-22	30.0000	31.0000	30.0000	31.0000	-6.344%	4	300	+80.645%
2025-07-18	33.4000	33.5500	33.1000	33.1000	+16.059%	18	300	+69.184%
2025-07-10	28.5200	28.5200	28.5200	28.5200	-1.383%	1	303	+96.353%
2025-07-09	28.8000	28.9700	28.8000	28.9200	+10.171%	5	304	+93.638%
2025-06-25	26.2500	26.2500	26.2500	26.2500	-1.501%	1	305	+113.333%
2025-06-24	27.4800	27.4800	26.4600	26.6500	-18.025%	8	306	+110.131%
2025-06-20	32.5100	32.5100	32.5100	32.5100	+2.782%	6	310	+72.255%
2025-06-18	32.0000	32.0000	31.6300	31.6300	-1.922%	5	310	+77.047%
2025-06-17	31.2500	32.2500	31.2500	32.2500	+4.032%	3	310	+73.643%
2025-06-16	30.9000	31.0000	30.9000	31.0000	+4.659%	6	312	+80.645%
2025-06-13	29.3200	29.7700	29.3200	29.6200	+18.480%	26	310	+89.061%
2025-06-09	24.5300	25.0500	24.5300	25.0000	+1.792%	17	300	+124.000%
2025-06-06	26.0100	26.0100	24.5600	24.5600	+0.122%	22	300	+128.013%
2025-06-05	24.0300	24.5300	24.0300	24.5300	+4.829%	2	299	+128.292%
2025-06-03	23.4000	23.4000	23.4000	23.4000	+1.695%	1	299	+139.316%
2025-06-02	22.5700	23.0100	22.5700	23.0100	+4.591%	5	300	+143.372%
2025-05-30	22.0000	22.0000	22.0000	22.0000	+4.019%	2	300	+154.545%
2025-05-27	21.1100	21.1500	21.1100	21.1500	+2.174%	5	301	+164.775%
2025-05-22	20.7000	20.7000	20.7000	20.7000	-9.211%	1	301	+170.531%
2025-05-21	22.8000	22.8000	22.8000	22.8000	-0.870%	1	301	+145.614%
2025-05-20	22.5200	23.0000	22.5200	23.0000	+0.877%	4	301	+143.478%
2025-05-19	22.5800	22.8000	22.5800	22.8000	+7.042%	5	301	+145.614%
2025-05-16	21.3000	21.3000	21.3000	21.3000	+3.650%	2	299	+162.911%
2025-05-15	20.0000	20.5500	20.0000	20.5500	+9.483%	8	299	+172.506%
2025-05-14	18.4000	18.7700	18.4000	18.7700	+2.011%	5	297	+198.348%
2025-05-13	19.5000	19.5000	18.4000	18.4000	+2.222%	2	295	+204.348%
2025-05-12	18.0000	18.0000	18.0000	18.0000	+4.469%	2	294	+211.111%
2025-05-09	17.0700	17.2300	17.0700	17.2300	-6.410%	4	296	+225.015%
2025-05-08	17.2500	18.4100	17.2500	18.4100	+10.042%	3	296	+204.183%
2025-05-06	16.9500	16.9500	16.7300	16.7300	-3.518%	2	295	+234.728%
2025-05-05	17.3400	17.3400	17.3400	17.3400	-5.556%	2	295	+222.953%
2025-05-02	18.7500	18.7500	17.1500	18.3600	+10.270%	18	297	+205.011%
2025-05-01	16.6500	16.6500	16.6500	16.6500	+6.731%	3	294	+236.336%
2025-04-30	15.6700	15.9000	15.6000	15.6000	+0.775%	4	291	+258.974%
2025-04-29	15.2300	15.4800	15.2300	15.4800	+3.893%	2	291	+261.757%
2025-04-25	14.2600	14.9000	14.2600	14.9000	+7.971%	6	293	+275.839%
2025-04-24	13.7100	13.8000	13.7100	13.8000	+34.634%	2	291	+305.797%
2025-04-22	10.4500	10.4500	9.3500	10.2500	-47.490%	17	291	+446.341%
2025-04-17	19.3400	19.5200	19.3400	19.5200	+3.390%	2	300	+186.885%
2025-04-15	18.8800	18.8800	18.8800	18.8800	-1.667%	1	300	+196.610%
2025-04-11	19.2000	19.2000	19.2000	19.2000	+0.629%	20	300	+191.667%
2025-04-10	19.0800	19.0800	19.0800	19.0800	+48.482%	10	290	+193.501%
2025-04-07	11.0000	13.4000	11.0000	12.8500	-16.558%	13	300	+335.798%
2025-04-04	16.3200	16.3200	15.4000	15.4000	-31.311%	8	289	+263.636%
2025-03-26	22.4200	22.4200	22.4200	22.4200	+8.309%	5	289	+149.777%
2025-03-21	20.7000	20.7000	20.7000	20.7000	-6.165%	2	284	+170.531%
2025-03-20	22.1800	22.1800	22.0600	22.0600	-2.173%	2	285	+153.853%
2025-03-19	22.6000	22.6000	22.5500	22.5500	+7.330%	9	284	+148.337%
2025-03-17	21.0100	21.0100	21.0100	21.0100	+6.488%	1	277	+166.540%
2025-03-14	19.7300	19.7300	19.7300	19.7300	+0.203%	40	277	+183.832%
2025-03-10	17.8500	19.6900	17.8500	19.6900	+8.187%	31	257	+184.408%
2025-03-07	18.2000	18.2000	18.2000	18.2000	-7.285%	2	227	+207.692%
2025-03-05	19.6300	19.6300	19.6300	19.6300	-1.357%	3	227	+185.278%
2025-03-04	19.9000	19.9000	19.9000	19.9000	-7.785%	5	230	+181.407%
2025-03-03	21.6300	21.6300	21.5800	21.5800	+11.237%	21	227	+159.500%
2025-02-27	18.0000	19.4000	18.0000	19.4000	+10.857%	7	228	+188.660%
2025-02-26	17.2200	17.5000	17.2200	17.5000	+17.687%	2	227	+220.000%
2025-02-21	14.8700	14.8700	14.8700	14.8700	-3.754%	10	226	+276.597%
2025-02-20	15.3000	15.4500	15.3000	15.4500	+5.102%	3	229	+262.460%
2025-02-18	15.0500	15.0500	14.7000	14.7000	+5.075%	3	229	+280.952%
2025-02-14	14.1000	14.1000	13.9900	13.9900	-14.119%	4	232	+300.286%
2025-02-13	16.2000	16.2900	16.2000	16.2900	-3.609%	5	227	+243.769%
2025-02-12	16.9000	16.9000	16.9000	16.9000	-6.111%	1	227	+231.361%
2025-02-05	18.0000	18.0000	18.0000	18.0000	-5.759%	7	226	+211.111%
2025-02-03	19.1000	19.1000	19.1000	19.1000	+7.424%	1	226	+193.194%
2025-01-31	17.7800	17.7800	17.7800	17.7800	+2.067%	14	225	+214.961%
2025-01-30	16.4600	17.4200	16.4600	17.4200	+8.333%	23	197	+221.470%
2025-01-29	16.7700	18.0000	16.0800	16.0800	-9.153%	3	197	+248.259%
2025-01-28	18.8000	19.0100	17.6000	17.7000	+12.025%	38	198	+216.384%
2025-01-27	15.8000	15.8000	15.8000	15.8000	-2.167%	2	181	+254.430%
2025-01-24	16.1500	16.1500	16.1500	16.1500	+0.749%	4	181	+246.749%
2025-01-21	16.0000	16.1300	16.0000	16.0300	+22.366%	4	181	+249.345%
2025-01-16	13.1000	13.1000	13.1000	13.1000	+0.383%	6	182	+327.481%
2025-01-15	13.0500	13.0500	13.0500	13.0500	+25.481%	1	178	+329.119%
2025-01-08	10.4000	10.4000	10.4000	10.4000	0.000%	1	178	+438.462%
2025-01-06	10.4000	10.4000	10.4000	10.4000	-11.263%	5	178	+438.462%
2024-12-20	11.7200	11.7200	11.7200	11.7200	-3.300%	2	181	+377.816%
2024-12-19	12.1000	12.1200	12.1000	12.1200	+1.253%	5	179	+362.046%
2024-12-11	11.9700	11.9700	11.9700	11.9700	+4.087%	3	174	+367.836%
2024-12-09	11.5000	11.5000	11.5000	11.5000	-4.167%	1	171	+386.957%
2024-12-06	12.0000	12.0000	12.0000	12.0000	-10.448%	2	170	+366.667%
2024-11-26	13.4000	13.4000	13.4000	13.4000	+2.840%	1	171	+317.910%
2024-11-25	12.2800	13.0300	12.2800	13.0300	+4.407%	3	171	+329.777%
2024-11-14	12.5000	12.5000	12.4800	12.4800	-19.223%	157	169	+348.718%
2024-11-13	15.4500	15.4500	15.4500	15.4500	+23.403%	1	32	+262.460%
2024-11-07	12.5200	12.5200	12.5200	12.5200	-3.692%	5	31	+347.284%
2024-11-04	13.0000	13.0000	13.0000	13.0000	-7.143%	10	31	+330.769%
2024-10-31	14.0000	14.0000	14.0000	14.0000	-2.098%	1	41	+300.000%
2024-10-30	14.3000	14.3000	14.3000	14.3000	-6.230%	1	40	+291.608%
2024-10-29	16.5000	16.5000	15.2500	15.2500	-8.955%	30	39	+267.213%
2024-10-22	16.7500	16.7500	16.7500	16.7500	-6.162%	1	9	+234.328%
2024-10-21	17.8500	17.8500	17.8500	17.8500	+2.882%	1	9	+213.725%
2024-10-15	17.3500	17.3500	17.3500	17.3500	+11.076%	1	8	+222.767%
2024-10-11	15.6200	15.6200	15.6200	15.6200	-5.904%	2	7	+258.515%
2024-10-09	16.6000	16.6000	16.6000	16.6000	+2.469%	4	6	+237.349%
2024-10-03	16.2000	16.2000	16.2000	16.2000	+32.570%	1	2	+245.679%
2024-09-17	12.2200	12.2200	12.2200	12.2200	0.000%	1	1	+358.265%

.dark-mode .y4BxGs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4BxGs{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C130RTX Jan 15 2027 130.00 Call (RTX270115C00130000)option OPRA

RTX20270115C130
RTX Jan 15 2027 130.00 Call (RTX270115C00130000)
option OPRA