Dark

RTX20270115C145
RTX Jan 15 2027 145.00 Call (RTX270115C00145000)
option OPRA

Inactive

Jul 7, 2026

59.83+39.140%(+16.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	59.8300	59.8300	59.8300	59.8300	+39.140%	1	578	0.000%
2026-06-22	43.0000	43.0000	43.0000	43.0000	-7.467%	1	578	+39.140%
2026-06-18	46.4700	46.4700	46.4700	46.4700	-10.376%	1	583	+28.750%
2026-06-17	51.8500	51.8500	51.8500	51.8500	+17.787%	5	583	+15.391%
2026-06-16	44.0200	44.0200	44.0200	44.0200	+7.760%	1	583	+35.915%
2026-06-11	40.8500	40.8500	40.8500	40.8500	+0.989%	1	584	+46.463%
2026-06-10	40.4500	40.4500	40.4500	40.4500	-4.711%	1	585	+47.911%
2026-06-05	42.5500	42.5500	42.4500	42.4500	+2.735%	2	586	+40.942%
2026-06-04	40.6700	41.3200	40.6700	41.3200	+10.926%	3	587	+44.797%
2026-06-01	38.5900	38.5900	37.2500	37.2500	-9.741%	3	589	+60.617%
2026-05-29	39.1300	41.2700	39.1300	41.2700	-1.150%	8	590	+44.972%
2026-05-28	41.7500	41.7500	41.7500	41.7500	+5.349%	1	591	+43.305%
2026-05-22	38.7000	39.6300	38.7000	39.6300	+13.553%	3	591	+50.971%
2026-05-15	34.9000	34.9000	34.9000	34.9000	-15.064%	1	593	+71.433%
2026-05-11	38.1500	41.0900	38.1500	41.0900	+4.688%	5	594	+45.607%
2026-05-06	39.2500	39.2500	39.2500	39.2500	+8.877%	1	592	+52.433%
2026-05-05	36.0400	36.0500	36.0400	36.0500	-8.386%	3	592	+65.964%
2026-04-30	39.3500	39.3500	39.3500	39.3500	+6.929%	5	591	+52.046%
2026-04-29	36.8000	36.8000	36.8000	36.8000	-2.723%	1	586	+62.582%
2026-04-28	38.2000	38.2000	37.8300	37.8300	-1.689%	2	586	+58.155%
2026-04-27	39.0000	39.0000	38.4800	38.4800	-11.743%	5	585	+55.483%
2026-04-23	43.6000	43.6000	43.6000	43.6000	+1.395%	1	582	+37.225%
2026-04-22	46.4700	46.4700	42.8500	43.0000	-23.880%	6	581	+39.140%
2026-04-16	57.3300	57.3300	56.4900	56.4900	-12.649%	5	582	+5.913%
2026-04-14	64.6700	64.6700	64.6700	64.6700	+3.754%	1	586	-7.484%
2026-04-13	62.3300	62.3300	62.3300	62.3300	-3.079%	1	587	-4.011%
2026-04-08	61.2000	64.3100	61.2000	64.3100	+8.908%	14	587	-6.966%
2026-04-02	59.0500	59.0500	59.0500	59.0500	+5.711%	3	603	+1.321%
2026-03-31	55.8600	55.8600	55.8600	55.8600	+10.965%	1	603	+7.107%
2026-03-30	50.5500	50.5500	50.3400	50.3400	-5.907%	7	605	+18.852%
2026-03-27	53.5000	53.5000	53.5000	53.5000	-14.111%	1	612	+11.832%
2026-03-20	62.7500	62.7500	62.2900	62.2900	+0.468%	80	613	-3.949%
2026-03-17	62.0000	62.0000	62.0000	62.0000	-4.615%	1	654	-3.500%
2026-03-05	65.5000	65.5000	64.7000	65.0000	-7.116%	5	654	-7.954%
2026-03-04	69.2500	69.9800	69.2500	69.9800	-5.432%	81	653	-14.504%
2026-03-02	73.6700	74.0000	73.6700	74.0000	+21.311%	2	652	-19.149%
2026-02-24	61.0000	61.0000	61.0000	61.0000	-6.870%	1	651	-1.918%
2026-02-19	65.5000	65.5000	65.5000	65.5000	+8.139%	1	652	-8.656%
2026-02-04	58.9500	60.5700	58.9500	60.5700	-6.093%	2	652	-1.222%
2026-02-03	64.4500	65.3000	64.3000	64.5000	+4.285%	44	654	-7.240%
2026-02-02	62.5000	62.5000	61.7500	61.8500	+0.406%	21	686	-3.266%
2026-01-30	61.5800	61.6000	61.5500	61.6000	-0.789%	20	686	-2.873%
2026-01-29	61.2000	62.1500	61.0500	62.0900	+1.537%	22	700	-3.640%
2026-01-28	61.0000	61.1500	61.0000	61.1500	+8.326%	16	698	-2.159%
2026-01-26	56.5000	56.5000	56.4500	56.4500	-10.397%	23	705	+5.988%
2026-01-20	63.0000	63.0000	63.0000	63.0000	-0.552%	1	717	-5.032%
2026-01-16	62.9500	63.3500	62.9500	63.3500	+7.446%	8	722	-5.556%
2026-01-13	58.9600	58.9600	58.9600	58.9600	+5.910%	1	722	+1.476%
2026-01-12	55.6700	55.6700	55.6700	55.6700	+11.451%	1	723	+7.473%
2026-01-08	49.3500	49.9500	49.2800	49.9500	-4.365%	9	724	+19.780%
2026-01-06	52.2300	52.2300	52.2300	52.2300	+8.519%	2	716	+14.551%
2025-12-29	48.1300	48.1300	48.1300	48.1300	+0.480%	1	718	+24.309%
2025-12-26	47.9000	47.9000	47.9000	47.9000	-2.245%	1	718	+24.906%
2025-12-24	50.6000	50.6000	49.0000	49.0000	-0.447%	3	716	+22.102%
2025-12-23	49.2200	49.2200	49.2200	49.2200	+9.378%	1	716	+21.556%
2025-12-18	45.0000	45.0000	45.0000	45.0000	-2.492%	1	716	+32.956%
2025-12-15	46.1500	46.1500	46.1500	46.1500	+37.679%	1	715	+29.642%
2025-12-03	33.5200	33.5200	33.5200	33.5200	-4.827%	3	715	+78.490%
2025-12-02	34.3700	35.2200	34.3400	35.2200	-3.109%	5	718	+69.875%
2025-12-01	36.1000	36.4000	35.9000	36.3500	+0.693%	10	721	+64.594%
2025-11-24	36.1000	36.1000	36.1000	36.1000	-13.012%	10	719	+65.734%
2025-11-20	41.5000	41.5000	41.5000	41.5000	+6.410%	2	719	+44.169%
2025-11-13	41.7300	41.7300	39.0000	39.0000	-9.680%	2	717	+53.410%
2025-11-12	43.2100	43.2100	43.1800	43.1800	+0.489%	2	716	+38.560%
2025-10-31	42.9700	42.9700	42.9700	42.9700	-3.482%	1	715	+39.237%
2025-10-27	44.5000	44.5200	43.7500	44.5200	+3.970%	61	706	+34.389%
2025-10-22	42.8200	42.8200	42.8200	42.8200	+9.123%	1	706	+39.724%
2025-10-21	39.2400	39.2400	39.2400	39.2400	+38.657%	4	705	+52.472%
2025-10-13	28.3000	28.3000	28.3000	28.3000	0.000%	17	709	+111.413%
2025-10-10	29.4900	29.4900	28.3000	28.3000	-16.765%	3	716	+111.413%
2025-10-09	34.8700	34.8700	34.0000	34.0000	-5.372%	3	715	+75.971%
2025-10-08	35.9300	35.9300	35.9300	35.9300	-0.746%	2	712	+66.518%
2025-10-07	36.2000	36.2000	36.2000	36.2000	+5.848%	3	707	+65.276%
2025-10-03	34.2000	34.2000	34.2000	34.2000	+0.117%	2	707	+74.942%
2025-10-02	34.1600	34.1600	34.1600	34.1600	+7.455%	1	709	+75.146%
2025-09-29	31.8000	31.8000	31.7900	31.7900	+9.621%	2	708	+88.204%
2025-09-25	29.0000	29.0000	29.0000	29.0000	-5.997%	3	708	+106.310%
2025-09-24	30.8500	30.8500	30.8500	30.8500	+5.615%	1	708	+93.938%
2025-09-23	29.4000	29.4000	29.2100	29.2100	+9.115%	5	707	+104.827%
2025-09-19	26.6000	26.7700	26.5200	26.7700	-1.035%	4	710	+123.496%
2025-09-18	27.1400	27.2200	26.8500	27.0500	-2.417%	187	712	+121.183%
2025-09-16	27.7200	27.7200	27.7200	27.7200	+3.433%	1	686	+115.837%
2025-09-15	26.8000	26.8000	26.8000	26.8000	+3.355%	2	686	+123.246%
2025-09-12	26.5000	26.5000	25.9300	25.9300	-2.151%	210	688	+130.737%
2025-09-11	26.5000	26.5000	26.5000	26.5000	+13.490%	1	594	+125.774%
2025-09-10	23.3500	23.3500	23.3500	23.3500	-0.384%	1	594	+156.231%
2025-09-09	23.0900	23.4400	22.6200	23.4400	-14.608%	16	594	+155.247%
2025-09-02	27.4500	27.4500	27.4500	27.4500	-8.194%	4	598	+117.960%
2025-08-28	29.9000	29.9000	29.9000	29.9000	+4.181%	4	602	+100.100%
2025-08-27	29.0200	29.1000	28.7000	28.7000	+5.321%	4	598	+108.467%
2025-08-21	27.0400	27.2500	27.0400	27.2500	+6.654%	2	595	+119.560%
2025-08-20	24.8600	25.5500	24.8600	25.5500	+0.591%	3	596	+134.168%
2025-08-19	25.3400	25.4500	25.3400	25.4000	-2.044%	11	595	+135.551%
2025-08-18	25.7600	25.9300	25.7600	25.9300	+0.309%	2	586	+130.737%
2025-08-14	26.0200	26.0200	25.8500	25.8500	+8.751%	19	586	+131.451%
2025-08-13	24.3800	24.3800	23.7700	23.7700	-6.085%	3	567	+151.704%
2025-08-11	25.3700	25.3700	25.3000	25.3100	-4.992%	7	564	+136.389%
2025-08-08	26.6400	26.6400	26.6400	26.6400	+3.256%	2	566	+124.587%
2025-08-07	25.0800	25.8000	24.6200	25.8000	-5.147%	14	566	+131.899%
2025-08-06	27.2000	27.2000	27.2000	27.2000	+0.928%	1	565	+119.963%
2025-08-05	26.9500	26.9500	26.9500	26.9500	-2.355%	25	566	+122.004%
2025-08-04	28.4000	28.4000	27.6000	27.6000	+4.151%	3	591	+116.775%
2025-08-01	25.2200	26.5000	25.2200	26.5000	-4.020%	5	592	+125.774%
2025-07-31	27.5100	27.6100	27.5100	27.6100	-1.639%	3	596	+116.697%
2025-07-30	27.6500	28.0700	27.6500	28.0700	+1.519%	2	598	+113.146%
2025-07-29	27.6500	28.0500	27.5000	27.6500	+3.947%	19	598	+116.383%
2025-07-28	26.5900	26.6000	26.5900	26.6000	-2.564%	3	605	+124.925%
2025-07-25	25.9500	27.3000	25.9500	27.3000	+4.000%	4	602	+119.158%
2025-07-24	26.5200	26.5200	26.2500	26.2500	+1.705%	3	601	+127.924%
2025-07-23	25.0000	25.9900	25.0000	25.8100	+17.908%	4	601	+131.809%
2025-07-22	19.1000	21.8900	19.1000	21.8900	-11.556%	11	602	+173.321%
2025-07-21	24.2500	24.7500	24.2500	24.7500	+4.211%	2	599	+141.737%
2025-07-18	24.0200	24.2900	23.7500	23.7500	-1.981%	7	598	+151.916%
2025-07-17	23.7500	24.2500	23.5700	24.2300	+4.665%	23	596	+146.925%
2025-07-16	23.0000	23.1500	23.0000	23.1500	+4.185%	3	586	+158.445%
2025-07-15	22.9000	22.9000	22.1000	22.2200	-1.463%	14	585	+169.262%
2025-07-14	21.2500	22.6000	21.2500	22.5500	+12.581%	22	582	+165.322%
2025-07-10	20.0300	20.0300	20.0300	20.0300	-2.388%	1	577	+198.702%
2025-07-09	20.5200	20.5200	20.5200	20.5200	+6.101%	1	576	+191.569%
2025-07-08	20.0000	20.0000	19.3400	19.3400	-7.019%	6	576	+209.359%
2025-07-07	20.8000	20.8000	20.8000	20.8000	+3.741%	1	570	+187.644%
2025-07-03	20.0500	20.0500	20.0500	20.0500	+4.156%	1	571	+198.404%
2025-07-02	19.9300	19.9300	19.2500	19.2500	-10.340%	10	571	+210.805%
2025-06-30	20.7400	21.4800	20.7400	21.4700	+11.301%	3	576	+178.668%
2025-06-27	18.6000	19.2900	18.6000	19.2900	+2.880%	25	576	+210.161%
2025-06-26	18.0000	19.3800	18.0000	18.7500	+1.902%	9	571	+219.093%
2025-06-25	18.4000	18.8700	18.4000	18.4000	-3.005%	4	568	+225.163%
2025-06-24	20.5000	20.5000	17.7100	18.9700	-12.540%	12	569	+215.393%
2025-06-23	22.2000	22.2000	21.6800	21.6900	-5.490%	32	568	+175.841%
2025-06-20	22.5000	23.1000	22.5000	22.9500	+3.799%	36	540	+160.697%
2025-06-18	23.9000	23.9000	22.1100	22.1100	-9.385%	27	520	+170.602%
2025-06-17	22.5500	24.4000	22.5500	24.4000	+10.909%	60	520	+145.205%
2025-06-16	22.3500	22.3500	21.8000	22.0000	+2.326%	180	471	+171.955%
2025-06-13	19.7300	21.5000	19.7300	21.5000	+17.679%	48	293	+178.279%
2025-06-12	17.9400	18.2700	17.9400	18.2700	+6.407%	2	291	+227.477%
2025-06-11	17.1700	17.1700	17.1700	17.1700	+5.988%	2	290	+248.457%
2025-06-10	16.2000	16.2000	16.2000	16.2000	-7.481%	1	291	+269.321%
2025-06-09	16.5200	17.5100	16.5200	17.5100	+8.020%	4	291	+241.690%
2025-06-04	16.2100	16.2100	16.2100	16.2100	+2.855%	7	291	+269.093%
2025-06-03	15.7600	15.7600	15.7600	15.7600	+19.939%	9	291	+279.632%
2025-05-28	13.1400	13.1400	13.1400	13.1400	-6.143%	2	282	+355.327%
2025-05-27	14.0000	14.0000	14.0000	14.0000	-6.040%	3	284	+327.357%
2025-05-19	14.8200	14.9000	14.8200	14.9000	+6.581%	20	282	+301.544%
2025-05-16	13.9800	13.9800	13.9800	13.9800	+6.474%	4	262	+327.969%
2025-05-15	13.1300	13.1300	13.1300	13.1300	+13.092%	1	261	+355.674%
2025-05-12	11.6100	11.6100	11.6100	11.6100	-6.295%	3	260	+415.332%
2025-05-02	12.2200	12.3900	12.2200	12.3900	+31.809%	4	260	+382.889%
2025-04-30	9.4000	9.4000	9.4000	9.4000	+49.206%	3	260	+536.489%
2025-04-22	7.1000	7.1000	6.3000	6.3000	-39.423%	5	260	+849.683%
2025-04-21	10.7700	10.7700	10.4000	10.4000	+31.646%	7	261	+475.288%
2025-04-07	7.9000	7.9000	7.9000	7.9000	-25.472%	7	255	+657.342%
2025-04-04	10.6000	10.6000	10.6000	10.6000	-22.116%	20	255	+464.434%
2025-04-01	13.5400	13.6100	13.5400	13.6100	-1.520%	2	255	+339.603%
2025-03-28	13.8200	13.8200	13.8200	13.8200	-7.805%	4	255	+332.923%
2025-03-25	14.9900	14.9900	14.9900	14.9900	+7.997%	1	257	+299.133%
2025-03-18	13.8800	13.8800	13.8800	13.8800	+4.992%	2	258	+331.052%
2025-03-14	13.2200	13.2200	13.2200	13.2200	+5.760%	20	258	+352.572%
2025-03-12	12.5000	12.5000	12.5000	12.5000	+6.564%	1	258	+378.640%
2025-03-06	11.7300	11.7300	11.7300	11.7300	-19.658%	2	260	+410.060%
2025-03-03	14.6000	14.6000	14.6000	14.6000	+7.353%	10	260	+309.795%
2025-02-28	13.1000	13.6000	13.1000	13.6000	+10.569%	34	250	+339.926%
2025-02-27	12.2600	12.6200	12.2600	12.3000	+14.525%	19	258	+386.423%
2025-02-25	10.7400	10.7400	10.7400	10.7400	+14.255%	2	258	+457.076%
2025-02-20	9.4000	9.4000	9.4000	9.4000	+9.813%	1	258	+536.489%
2025-02-14	9.0000	9.0000	8.5600	8.5600	-18.476%	6	255	+598.949%
2025-02-12	10.5000	10.5000	10.5000	10.5000	-4.284%	1	255	+469.810%
2025-02-06	10.9700	10.9700	10.9700	10.9700	-3.348%	1	255	+445.397%
2025-02-05	11.2300	11.3500	11.2300	11.3500	+2.995%	3	254	+427.137%
2025-02-04	11.0200	11.0200	11.0200	11.0200	-9.894%	2	254	+442.922%
2025-02-03	12.2300	12.2300	12.2300	12.2300	+18.738%	14	255	+389.207%
2025-01-29	10.7500	10.7500	10.3000	10.3000	-10.044%	18	241	+480.874%
2025-01-28	11.9600	11.9600	11.4500	11.4500	+16.008%	5	231	+422.533%
2025-01-22	9.5000	9.8700	9.5000	9.8700	+0.101%	147	226	+506.180%
2025-01-21	9.8600	9.8600	9.8600	9.8600	+34.884%	3	142	+506.795%
2024-12-20	7.3100	7.3100	7.3100	7.3100	+1.669%	1	143	+718.468%
2024-12-17	7.1900	7.1900	7.1900	7.1900	-4.388%	14	143	+732.128%
2024-12-03	7.5200	7.5200	7.5200	7.5200	-5.409%	3	157	+695.612%
2024-12-02	7.9500	7.9500	7.9500	7.9500	-2.454%	3	157	+652.579%
2024-11-20	8.1500	8.1500	8.1500	8.1500	-5.780%	1	156	+634.110%
2024-11-19	8.6500	8.6500	8.6500	8.6500	+9.494%	14	156	+591.676%
2024-11-15	7.9000	7.9000	7.9000	7.9000	-1.250%	2	142	+657.342%
2024-11-14	8.0000	8.0000	8.0000	8.0000	-6.977%	1	142	+647.875%
2024-11-06	8.6000	8.6000	8.6000	8.6000	-20.518%	5	142	+595.698%
2024-10-21	10.8200	10.8200	10.8200	10.8200	+5.458%	3	142	+452.957%
2024-10-16	10.2600	10.2600	10.2600	10.2600	-2.933%	1	141	+483.138%
2024-10-14	10.5700	10.5700	10.5700	10.5700	+5.700%	1	141	+466.036%
2024-10-09	10.0000	10.0000	10.0000	10.0000	-4.762%	142	142	+498.300%
2024-10-03	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	+469.810%

.dark-mode .PSMb5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSMb5B{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C145RTX Jan 15 2027 145.00 Call (RTX270115C00145000)option OPRA

RTX20270115C145
RTX Jan 15 2027 145.00 Call (RTX270115C00145000)
option OPRA