Dark

RTX20270115C140
RTX Jan 15 2027 140.00 Call (RTX270115C00140000)
option OPRA

Inactive

Jul 6, 2026

62.39+3.552%(+2.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	62.3900	62.3900	62.3900	62.3900	+3.552%	4	530	0.000%
2026-07-02	59.8300	60.2500	59.8300	60.2500	+13.551%	9	533	+3.552%
2026-06-25	52.6500	53.0600	52.6500	53.0600	+8.863%	9	533	+17.584%
2026-06-23	48.7400	48.7400	48.7400	48.7400	+3.263%	1	539	+28.006%
2026-06-22	47.2000	47.2000	47.2000	47.2000	-15.939%	1	539	+32.182%
2026-06-17	54.0000	56.1500	54.0000	56.1500	+11.188%	18	537	+11.113%
2026-06-16	50.5000	50.5000	50.5000	50.5000	-0.138%	1	537	+23.545%
2026-06-15	50.5700	50.5700	50.5700	50.5700	+5.113%	2	538	+23.374%
2026-06-11	48.1100	48.1100	48.1100	48.1100	+4.701%	1	538	+29.682%
2026-06-09	45.9500	45.9500	45.9500	45.9500	+9.666%	10	539	+35.778%
2026-06-03	43.0000	43.0000	41.9000	41.9000	+3.202%	10	539	+48.902%
2026-06-02	40.6000	40.6000	40.6000	40.6000	-3.103%	10	539	+53.670%
2026-06-01	41.9000	41.9000	41.9000	41.9000	-1.063%	2	529	+48.902%
2026-05-29	42.3500	42.3500	42.3500	42.3500	-3.531%	2	529	+47.320%
2026-05-26	43.9000	43.9000	43.9000	43.9000	+3.294%	3	531	+42.118%
2026-05-19	42.5000	42.5000	42.5000	42.5000	+3.659%	1	531	+46.800%
2026-05-18	41.0000	41.0000	41.0000	41.0000	+6.826%	1	532	+52.171%
2026-05-15	38.1900	38.3800	38.1900	38.3800	-15.648%	3	532	+62.559%
2026-05-11	44.7000	45.5000	44.7000	45.5000	+9.375%	4	531	+37.121%
2026-05-08	41.6000	41.6000	41.6000	41.6000	-3.480%	2	530	+49.976%
2026-05-06	43.1000	43.1000	43.1000	43.1000	+9.225%	1	529	+44.756%
2026-05-05	39.5800	39.5800	39.4600	39.4600	-5.485%	3	528	+58.109%
2026-05-04	41.8200	41.8200	41.7500	41.7500	-0.120%	4	527	+49.437%
2026-05-01	41.7100	41.8000	41.7100	41.8000	+4.500%	16	513	+49.258%
2026-04-29	40.0000	41.3000	40.0000	40.0000	-3.962%	4	513	+55.975%
2026-04-28	41.6500	41.6500	41.6500	41.6500	-3.633%	2	513	+49.796%
2026-04-27	43.2200	43.2200	43.2200	43.2200	+7.060%	1	513	+44.354%
2026-04-24	39.9300	40.3700	39.9300	40.3700	-14.106%	5	513	+54.545%
2026-04-22	47.0000	47.0000	47.0000	47.0000	-27.188%	1	513	+32.745%
2026-04-06	64.5500	64.5500	64.5500	64.5500	+2.869%	1	512	-3.346%
2026-04-01	62.7500	62.7500	62.7500	62.7500	+3.719%	2	512	-0.574%
2026-03-31	60.5000	60.5000	60.5000	60.5000	+10.000%	1	512	+3.124%
2026-03-30	55.0000	55.0000	55.0000	55.0000	-5.172%	1	513	+13.436%
2026-03-27	59.3300	59.3300	58.0000	58.0000	-5.136%	6	513	+7.569%
2026-03-24	59.6500	61.1400	59.6500	61.1400	-3.792%	3	514	+2.044%
2026-03-23	63.5500	63.5500	63.5500	63.5500	-14.583%	1	517	-1.825%
2026-03-17	74.4000	74.4000	74.4000	74.4000	+4.056%	1	517	-16.142%
2026-03-12	71.5000	71.5000	71.5000	71.5000	-3.613%	1	517	-12.741%
2026-03-03	74.1800	74.1800	74.1800	74.1800	-2.906%	1	517	-15.894%
2026-03-02	76.4000	76.4000	76.4000	76.4000	+11.322%	1	516	-18.338%
2026-02-27	67.3400	68.6300	67.3400	68.6300	+13.438%	4	516	-9.092%
2026-02-25	60.5000	60.5000	60.5000	60.5000	-15.028%	1	516	+3.124%
2026-02-20	71.2000	71.2000	71.2000	71.2000	+12.321%	1	516	-12.374%
2026-02-04	63.3900	63.3900	63.3900	63.3900	-3.369%	10	516	-1.578%
2026-01-29	65.6000	65.6000	65.6000	65.6000	+7.842%	1	506	-4.893%
2026-01-26	60.8300	60.8300	60.8300	60.8300	-5.293%	1	507	+2.565%
2026-01-22	64.2200	64.2300	64.2200	64.2300	-5.544%	2	507	-2.865%
2026-01-16	68.0000	68.0000	68.0000	68.0000	+17.241%	1	508	-8.250%
2026-01-12	58.0000	58.0000	58.0000	58.0000	+5.187%	1	508	+7.569%
2026-01-09	54.2000	55.1400	54.2000	55.1400	+8.929%	2	509	+13.148%
2025-12-31	50.6200	50.6200	50.6200	50.6200	-2.616%	1	509	+23.252%
2025-12-29	51.9800	51.9800	51.9800	51.9800	-1.925%	3	509	+20.027%
2025-12-26	52.6300	53.0000	52.6300	53.0000	-0.338%	2	509	+17.717%
2025-12-23	53.1800	53.1800	53.1800	53.1800	+0.968%	1	507	+17.319%
2025-12-22	52.6700	52.6700	52.6700	52.6700	+10.651%	1	507	+18.455%
2025-12-16	48.1900	48.1900	47.6000	47.6000	+3.930%	7	507	+31.071%
2025-12-10	41.7000	45.8000	41.7000	45.8000	+12.448%	4	513	+36.223%
2025-12-08	40.7300	40.7300	40.7300	40.7300	+1.952%	6	512	+53.179%
2025-12-04	39.9500	39.9500	39.9500	39.9500	-2.227%	5	506	+56.170%
2025-11-21	40.8600	40.8600	40.8600	40.8600	-8.693%	1	511	+52.692%
2025-11-13	44.7500	44.7500	44.7500	44.7500	-5.291%	1	512	+39.419%
2025-11-11	47.2500	47.2500	47.2500	47.2500	+3.778%	3	512	+32.042%
2025-11-07	44.0000	45.5300	44.0000	45.5300	+0.508%	2	509	+37.031%
2025-11-03	45.3000	45.3000	45.3000	45.3000	-3.205%	3	512	+37.726%
2025-10-29	46.7800	46.8000	46.7800	46.8000	-4.236%	2	512	+33.312%
2025-10-28	48.8700	48.8700	48.8700	48.8700	+3.802%	1	512	+27.665%
2025-10-27	47.0800	47.0800	47.0800	47.0800	+1.247%	1	511	+32.519%
2025-10-22	46.5000	46.5000	46.5000	46.5000	+3.333%	2	511	+34.172%
2025-10-21	45.0000	45.0000	45.0000	45.0000	+36.364%	1	513	+38.644%
2025-10-20	32.5000	33.0000	32.5000	33.0000	+8.197%	3	513	+89.061%
2025-10-14	30.5000	30.5000	30.5000	30.5000	-5.864%	2	515	+104.557%
2025-10-10	32.5000	32.5000	32.4000	32.4000	-18.573%	4	515	+92.562%
2025-10-06	39.5500	39.7900	39.5500	39.7900	+4.162%	2	517	+56.798%
2025-10-01	38.2000	38.2000	38.2000	38.2000	+0.394%	1	517	+63.325%
2025-09-30	38.0500	38.0500	38.0500	38.0500	+8.745%	1	517	+63.968%
2025-09-29	35.0500	35.0500	34.9900	34.9900	+10.553%	2	517	+78.308%
2025-09-23	31.8000	31.8000	31.6500	31.6500	+4.801%	5	517	+97.125%
2025-09-19	30.2000	30.2000	30.2000	30.2000	-1.307%	1	517	+106.589%
2025-09-18	30.6000	30.6000	30.6000	30.6000	0.000%	15	518	+103.889%
2025-09-17	30.7700	30.8100	30.6000	30.6000	-1.449%	12	518	+103.889%
2025-09-16	31.0500	31.0500	31.0500	31.0500	+3.500%	1	523	+100.934%
2025-09-15	30.0000	30.0000	30.0000	30.0000	+1.695%	2	523	+107.967%
2025-09-11	29.5000	29.5000	29.5000	29.5000	+10.902%	2	525	+111.492%
2025-09-10	26.6000	26.6000	26.6000	26.6000	+2.505%	1	525	+134.549%
2025-09-09	27.2100	27.2100	25.9500	25.9500	-16.290%	2	525	+140.424%
2025-09-05	31.0000	31.0000	31.0000	31.0000	-4.321%	1	525	+101.258%
2025-08-28	32.4700	32.4700	32.4000	32.4000	+2.208%	3	525	+92.562%
2025-08-27	31.7000	31.7000	31.7000	31.7000	+0.955%	1	523	+96.814%
2025-08-26	31.3000	31.4000	31.3000	31.4000	+3.357%	4	523	+98.694%
2025-08-21	30.2600	30.3800	30.2600	30.3800	+1.098%	2	525	+105.365%
2025-08-20	30.0500	30.0500	30.0500	30.0500	+7.590%	1	525	+107.621%
2025-08-19	28.3400	28.3400	27.9300	27.9300	-3.356%	2	526	+123.380%
2025-08-18	28.8000	28.9000	28.8000	28.9000	+1.725%	2	527	+115.882%
2025-08-15	27.5200	28.4100	27.5200	28.4100	-1.899%	3	528	+119.606%
2025-08-14	28.9600	28.9600	28.9600	28.9600	+5.693%	1	528	+115.435%
2025-08-13	28.4500	28.4500	26.5200	27.4000	-3.792%	264	528	+127.701%
2025-08-12	28.4800	28.4800	28.4800	28.4800	+1.065%	1	266	+119.066%
2025-08-11	28.6000	28.6300	28.1800	28.1800	-3.162%	8	266	+121.398%
2025-08-08	29.0500	29.1000	29.0500	29.1000	+1.500%	3	266	+114.399%
2025-08-07	28.5400	28.6700	28.5400	28.6700	-5.753%	2	266	+117.614%
2025-08-06	30.0500	30.4200	30.0500	30.4200	+2.597%	2	266	+105.095%
2025-08-05	29.1500	29.6500	28.8500	29.6500	-4.200%	69	266	+110.422%
2025-08-04	31.4000	31.8000	30.9500	30.9500	+1.475%	46	282	+101.583%
2025-08-01	30.5000	30.5000	30.5000	30.5000	-0.489%	1	262	+104.557%
2025-07-31	30.6500	30.6500	30.6500	30.6500	-3.556%	1	263	+103.556%
2025-07-30	31.5000	31.7800	31.5000	31.7800	+5.162%	16	263	+96.318%
2025-07-29	30.2200	30.2200	30.2200	30.2200	+3.210%	1	277	+106.453%
2025-07-25	29.2800	29.2800	29.2800	29.2800	+2.378%	1	276	+113.081%
2025-07-23	26.4000	28.6600	26.4000	28.6000	+16.592%	32	277	+118.147%
2025-07-22	24.5300	24.5300	24.5300	24.5300	-12.705%	10	281	+154.342%
2025-07-21	26.8500	28.1000	26.8500	28.1000	+2.443%	2	289	+122.028%
2025-07-18	27.0000	27.5500	27.0000	27.4300	+1.218%	12	289	+127.452%
2025-07-17	27.0000	27.1000	26.6700	27.1000	+4.998%	8	278	+130.221%
2025-07-16	25.7500	25.8100	25.7500	25.8100	+3.240%	5	275	+141.728%
2025-07-15	25.0000	25.0000	25.0000	25.0000	-0.636%	1	273	+149.560%
2025-07-14	24.6500	25.4000	24.6500	25.1600	+10.109%	22	274	+147.973%
2025-07-10	22.7000	22.8500	22.7000	22.8500	+2.650%	2	283	+173.042%
2025-07-08	23.0000	23.0000	22.2600	22.2600	-6.234%	4	285	+180.279%
2025-07-07	23.7400	23.7400	23.7400	23.7400	+7.713%	1	282	+162.805%
2025-07-02	22.1200	22.1200	22.0400	22.0400	+2.369%	15	282	+183.076%
2025-07-01	22.9700	22.9700	21.5300	21.5300	-7.557%	8	270	+189.782%
2025-06-30	23.4300	23.4300	23.2900	23.2900	+9.343%	2	273	+167.883%
2025-06-27	21.9000	22.3100	21.3000	21.3000	+1.140%	17	272	+192.911%
2025-06-26	21.2300	21.6400	21.0600	21.0600	+5.247%	8	265	+196.249%
2025-06-25	20.9000	21.4600	19.8700	20.0100	-4.714%	45	257	+211.794%
2025-06-24	21.5000	22.0500	20.6400	21.0000	-16.832%	29	223	+197.095%
2025-06-20	25.1000	25.2500	25.1000	25.2500	-2.622%	12	201	+147.089%
2025-06-18	26.0300	26.0300	25.7500	25.9300	-4.844%	11	196	+140.609%
2025-06-17	26.0000	27.2500	25.6400	27.2500	+12.603%	19	196	+128.954%
2025-06-16	24.7900	24.7900	23.6000	24.2000	+2.760%	27	187	+157.810%
2025-06-13	21.4700	25.7000	21.4700	23.5500	+16.354%	74	212	+164.926%
2025-06-12	20.3400	20.4200	20.0500	20.2400	-1.748%	12	199	+208.251%
2025-06-11	19.2500	20.6000	19.1300	20.6000	+8.421%	59	189	+202.864%
2025-06-10	20.1800	20.1800	19.0000	19.0000	-5.047%	3	137	+228.368%
2025-06-09	19.1700	20.0100	19.0200	20.0100	+1.316%	8	135	+211.794%
2025-06-06	19.0000	19.7500	19.0000	19.7500	+8.636%	10	131	+215.899%
2025-06-05	19.2000	19.2000	18.1800	18.1800	-3.554%	2	131	+243.179%
2025-06-04	18.2500	19.3000	18.2500	18.8500	+5.307%	19	131	+230.981%
2025-06-02	17.9000	17.9000	17.9000	17.9000	+8.027%	1	130	+248.547%
2025-05-29	16.3800	16.5700	16.3800	16.5700	+5.541%	2	130	+276.524%
2025-05-28	15.2600	15.7000	15.2600	15.7000	+1.750%	18	129	+297.389%
2025-05-27	15.8000	15.8000	15.3700	15.4300	-2.956%	25	112	+304.342%
2025-05-22	15.9000	15.9000	15.9000	15.9000	-10.017%	1	101	+292.390%
2025-05-21	17.4500	17.8900	17.4500	17.6700	-1.833%	17	101	+253.084%
2025-05-20	17.2500	18.0000	17.2500	18.0000	+3.448%	3	89	+246.611%
2025-05-19	17.2800	17.4000	17.2800	17.4000	+7.077%	20	89	+258.563%
2025-05-16	16.2500	16.2500	16.2500	16.2500	+1.626%	4	89	+283.938%
2025-05-15	14.1200	15.9900	14.1200	15.9900	+22.717%	12	90	+290.181%
2025-05-09	12.7900	13.0300	12.7900	13.0300	-5.511%	4	80	+378.818%
2025-05-08	13.6100	13.7900	13.6100	13.7900	+9.012%	2	80	+352.429%
2025-05-06	12.6500	12.6500	12.4000	12.6500	-11.538%	12	80	+393.202%
2025-05-02	13.6200	14.3000	13.6200	14.3000	+28.251%	32	81	+336.294%
2025-04-28	11.0200	11.1500	11.0200	11.1500	+10.396%	2	65	+459.552%
2025-04-24	9.8700	10.1000	9.8700	10.1000	+44.286%	2	65	+517.723%
2025-04-22	7.0000	7.7000	7.0000	7.0000	-50.495%	9	64	+791.286%
2025-04-15	13.9800	14.1400	13.9800	14.1400	+7.284%	2	59	+341.231%
2025-04-11	13.1800	13.1800	13.1800	13.1800	+14.609%	2	60	+373.369%
2025-04-08	11.5500	11.5500	11.5000	11.5000	+4.641%	10	60	+442.522%
2025-04-04	10.9100	11.0300	10.9100	10.9900	-30.531%	60	50	+467.698%
2025-03-28	15.8200	15.8200	15.8200	15.8200	-3.537%	4	50	+294.374%
2025-03-27	16.4000	16.4000	16.4000	16.4000	+2.117%	15	50	+280.427%
2025-03-18	16.0600	16.0600	16.0600	16.0600	+11.528%	2	48	+288.481%
2025-03-06	13.3200	14.4000	13.3200	14.4000	-4.636%	17	31	+333.264%
2025-03-04	15.1000	15.1000	15.1000	15.1000	-9.905%	1	31	+313.179%
2025-03-03	17.2500	17.2500	16.7600	16.7600	+17.285%	12	31	+272.255%
2025-02-27	14.2900	14.2900	14.2900	14.2900	+14.137%	2	34	+336.599%
2025-02-25	12.5200	12.5200	12.5200	12.5200	+8.775%	2	34	+398.323%
2025-02-13	11.5100	11.5100	11.5100	11.5100	-10.775%	3	32	+442.050%
2025-02-06	12.7000	12.9000	12.6700	12.9000	-2.715%	4	32	+383.643%
2025-02-05	13.2600	13.2600	13.2600	13.2600	+5.322%	2	32	+370.513%
2025-02-04	12.5900	12.5900	12.5900	12.5900	-5.904%	2	32	+395.552%
2025-02-03	13.3800	13.3800	13.3800	13.3800	+2.137%	1	30	+366.293%
2025-01-31	13.1000	13.1000	13.1000	13.1000	-8.456%	2	29	+376.260%
2025-01-28	13.8200	14.3100	13.7600	14.3100	+22.308%	12	29	+335.989%
2025-01-27	11.3700	11.7000	11.3700	11.7000	-2.662%	3	19	+433.248%
2025-01-24	12.0100	12.0200	12.0100	12.0200	-3.376%	4	19	+419.052%
2025-01-23	12.4400	12.4400	12.4400	12.4400	+29.583%	10	18	+401.527%
2025-01-14	9.6000	9.6000	9.6000	9.6000	+28.000%	1	8	+549.896%
2025-01-06	7.5000	7.5000	7.5000	7.5000	-14.384%	2	7	+731.867%
2024-12-26	8.7600	8.7600	8.7600	8.7600	-1.129%	1	6	+612.215%
2024-12-13	8.8600	8.8600	8.8600	8.8600	-2.423%	4	6	+604.176%
2024-12-10	9.0100	9.0800	9.0100	9.0800	-13.524%	2	6	+587.115%
2024-10-30	10.5000	10.5000	10.5000	10.5000	-9.483%	1	8	+494.190%
2024-10-22	11.6000	11.6000	11.6000	11.6000	-12.913%	2	7	+437.845%
2024-10-17	13.3200	13.3200	13.3200	13.3200	+37.320%	2	5	+368.393%
2024-09-25	9.6500	9.7000	9.6500	9.7000	0.000%	3	3	+543.196%

.dark-mode .hqQvXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqQvXF{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C140RTX Jan 15 2027 140.00 Call (RTX270115C00140000)option OPRA

RTX20270115C140
RTX Jan 15 2027 140.00 Call (RTX270115C00140000)
option OPRA