Dark

RTX20270115C155
RTX Jan 15 2027 155.00 Call (RTX270115C00155000)
option OPRA

EOD

Jul 15, 2026

44.00-2.222%(-1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	44.0000	44.0000	44.0000	44.0000	-2.222%	2	335	0.000%
2026-07-02	45.0000	45.0000	45.0000	45.0000	+9.756%	1	335	-2.222%
2026-07-01	41.0000	41.0000	41.0000	41.0000	+2.500%	1	335	+7.317%
2026-06-25	40.0000	40.0000	40.0000	40.0000	+9.589%	5	335	+10.000%
2026-06-15	36.5000	36.5000	36.5000	36.5000	+4.286%	5	335	+20.548%
2026-06-09	35.0000	35.0000	35.0000	35.0000	+15.512%	2	335	+25.714%
2026-06-03	30.3000	30.3000	30.3000	30.3000	-3.040%	2	337	+45.215%
2026-06-01	31.2100	31.2500	31.2100	31.2500	-6.577%	2	337	+40.800%
2026-05-28	33.4500	33.4500	33.4500	33.4500	+4.303%	10	335	+31.540%
2026-05-26	32.0700	32.0700	32.0700	32.0700	+16.618%	1	345	+37.200%
2026-05-15	29.3800	29.3800	27.5000	27.5000	-12.281%	3	346	+60.000%
2026-05-14	31.3500	31.3500	31.3500	31.3500	-7.794%	1	347	+40.351%
2026-05-11	33.6500	34.0000	33.6500	34.0000	+13.333%	3	347	+29.412%
2026-05-07	30.0000	30.0000	30.0000	30.0000	-7.264%	1	346	+46.667%
2026-05-06	32.3500	32.3500	32.3500	32.3500	+12.132%	1	347	+36.012%
2026-05-05	28.8500	28.8500	28.8500	28.8500	-2.632%	1	348	+52.513%
2026-05-04	31.0000	31.0000	29.6300	29.6300	-1.233%	5	347	+48.498%
2026-05-01	30.0000	30.0000	30.0000	30.0000	-6.250%	2	349	+46.667%
2026-04-30	31.0000	32.0000	30.1000	32.0000	+8.918%	8	349	+37.500%
2026-04-29	29.3800	29.3800	29.3800	29.3800	-3.987%	3	355	+49.762%
2026-04-28	30.6000	30.6000	30.6000	30.6000	+2.685%	1	355	+43.791%
2026-04-27	31.0000	32.6500	29.8000	29.8000	-1.488%	40	355	+47.651%
2026-04-24	32.6000	32.6000	28.8100	30.2500	-10.767%	119	358	+45.455%
2026-04-23	35.4400	35.5000	33.9000	33.9000	-4.561%	11	364	+29.794%
2026-04-22	35.5200	35.5200	35.5200	35.5200	-14.203%	1	366	+23.874%
2026-04-21	44.0000	44.0000	41.4000	41.4000	-20.492%	5	366	+6.280%
2026-04-15	52.0700	52.0700	52.0700	52.0700	-5.841%	3	366	-15.498%
2026-04-08	55.2500	55.3000	55.2500	55.3000	+11.402%	5	366	-20.434%
2026-04-01	49.6400	49.6400	49.6400	49.6400	-7.215%	1	369	-11.362%
2026-03-23	52.8000	53.5000	52.8000	53.5000	-8.312%	5	369	-17.757%
2026-03-12	58.3500	58.3500	58.3500	58.3500	-6.415%	1	372	-24.593%
2026-03-09	62.3500	62.3500	62.3500	62.3500	+7.039%	1	373	-29.431%
2026-03-05	58.2500	58.2500	58.2500	58.2500	-4.867%	1	374	-24.464%
2026-03-03	61.2300	61.2300	61.2300	61.2300	-7.925%	1	374	-28.140%
2026-03-02	66.5000	66.5000	66.5000	66.5000	+19.820%	2	375	-33.835%
2026-02-12	55.5000	55.5000	55.5000	55.5000	+8.504%	1	375	-20.721%
2026-02-09	53.3000	53.3000	51.1500	51.1500	-0.680%	10	375	-13.978%
2026-02-05	51.5000	51.5000	51.5000	51.5000	-2.867%	1	376	-14.563%
2026-02-04	53.0200	53.0200	53.0200	53.0200	-1.193%	7	377	-17.012%
2026-01-30	53.6600	53.6600	53.6600	53.6600	+1.360%	1	384	-18.002%
2026-01-29	53.1300	53.2500	52.9400	52.9400	+6.949%	3	384	-16.887%
2026-01-26	49.5000	49.5000	49.5000	49.5000	-9.639%	1	387	-11.111%
2026-01-16	54.7800	54.7800	54.7800	54.7800	+2.488%	7	387	-19.679%
2026-01-15	53.0000	53.4500	53.0000	53.4500	+21.422%	2	387	-17.680%
2026-01-09	44.0200	44.0200	44.0200	44.0200	-1.079%	1	387	-0.045%
2026-01-08	44.5000	44.5000	44.5000	44.5000	-3.366%	1	387	-1.124%
2026-01-07	43.5500	46.0500	43.5500	46.0500	+3.020%	2	388	-4.452%
2026-01-06	43.0000	44.7000	43.0000	44.7000	+6.302%	3	388	-1.566%
2026-01-05	42.5500	42.5500	42.0500	42.0500	-0.942%	2	385	+4.637%
2026-01-02	42.5000	42.5000	42.4500	42.4500	-0.118%	3	385	+3.651%
2025-12-23	42.5000	42.5000	42.5000	42.5000	+9.114%	1	383	+3.529%
2025-12-19	38.9500	38.9500	38.9500	38.9500	+7.300%	25	383	+12.965%
2025-12-16	36.3000	36.3000	36.3000	36.3000	+3.566%	2	383	+21.212%
2025-12-12	35.0500	35.0500	35.0500	35.0500	+13.138%	1	383	+25.535%
2025-12-10	30.9800	30.9800	30.9800	30.9800	-4.823%	1	382	+42.027%
2025-12-09	32.6500	32.8000	32.5500	32.5500	+7.960%	3	383	+35.177%
2025-12-04	30.0500	30.1500	30.0500	30.1500	+10.036%	2	382	+45.937%
2025-12-03	27.4000	27.4000	27.4000	27.4000	-7.713%	1	381	+60.584%
2025-12-01	30.5000	30.5000	29.6900	29.6900	-2.656%	2	382	+48.198%
2025-11-21	30.4000	30.5000	30.4000	30.5000	-5.864%	2	381	+44.262%
2025-11-19	32.6000	32.6000	32.4000	32.4000	-1.818%	6	382	+35.802%
2025-11-14	33.0000	33.0000	33.0000	33.0000	-3.226%	1	387	+33.333%
2025-11-06	34.1000	34.1000	34.1000	34.1000	-7.084%	1	388	+29.032%
2025-10-31	36.2000	36.7000	36.2000	36.7000	+1.578%	4	388	+19.891%
2025-10-30	35.8000	36.1300	35.8000	36.1300	+1.204%	2	388	+21.782%
2025-10-29	35.7000	35.7000	35.7000	35.7000	-2.989%	5	387	+23.249%
2025-10-28	36.8000	36.8000	36.8000	36.8000	0.000%	1	392	+19.565%
2025-10-27	36.9000	36.9000	36.8000	36.8000	-2.517%	2	394	+19.565%
2025-10-23	37.7500	37.7500	37.7500	37.7500	+8.947%	1	394	+16.556%
2025-10-22	34.5000	34.6500	34.5000	34.6500	+7.609%	3	393	+26.984%
2025-10-21	33.2000	36.5000	32.0000	32.2000	+33.888%	20	393	+36.646%
2025-10-20	24.0000	24.0500	23.8700	24.0500	+6.889%	14	406	+82.952%
2025-10-17	22.5000	22.5000	22.5000	22.5000	+7.143%	1	392	+95.556%
2025-10-16	21.0000	21.0000	21.0000	21.0000	-9.483%	1	391	+109.524%
2025-10-15	23.2000	23.2000	23.2000	23.2000	+3.803%	1	390	+89.655%
2025-10-14	21.7500	22.3500	21.7500	22.3500	-0.667%	6	390	+96.868%
2025-10-13	23.0000	23.0000	22.5000	22.5000	-6.250%	2	395	+95.556%
2025-10-10	23.5200	24.0000	23.0000	24.0000	-1.559%	17	393	+83.333%
2025-10-09	24.3800	24.3800	24.3800	24.3800	-18.733%	1	388	+80.476%
2025-10-06	29.3500	30.0000	29.3500	30.0000	+6.648%	15	389	+46.667%
2025-10-02	28.1000	28.3300	28.0100	28.1300	-1.125%	4	395	+56.417%
2025-10-01	28.4500	28.4500	28.4500	28.4500	+1.030%	5	396	+54.657%
2025-09-30	27.7000	28.1600	27.7000	28.1600	+15.885%	2	401	+56.250%
2025-09-26	24.3000	24.3000	24.3000	24.3000	+2.402%	1	403	+81.070%
2025-09-25	23.7300	23.7300	23.7300	23.7300	+8.406%	5	404	+85.419%
2025-09-22	21.8900	21.8900	21.8900	21.8900	+0.876%	1	404	+101.005%
2025-09-19	20.8000	21.7000	20.8000	21.7000	+0.930%	26	405	+102.765%
2025-09-18	21.6500	21.6500	21.5000	21.5000	-2.273%	4	430	+104.651%
2025-09-17	22.0000	22.0000	22.0000	22.0000	-1.345%	5	427	+100.000%
2025-09-16	21.5700	22.3000	21.4800	22.3000	+4.450%	7	432	+97.309%
2025-09-15	20.9300	21.3500	20.4200	21.3500	+6.113%	8	434	+106.089%
2025-09-12	20.6500	20.9000	20.1200	20.1200	-2.943%	8	437	+118.688%
2025-09-11	20.7300	20.7300	20.7300	20.7300	+15.295%	1	440	+112.253%
2025-09-10	18.4500	18.4500	17.9800	17.9800	-1.209%	5	440	+144.716%
2025-09-09	18.8000	18.8000	17.4100	18.2000	-5.208%	4	437	+141.758%
2025-09-08	20.0000	20.0000	19.2000	19.2000	-5.697%	5	436	+129.167%
2025-09-05	20.3600	20.3600	20.3600	20.3600	-7.873%	5	436	+116.110%
2025-09-04	22.3300	22.3300	22.1000	22.1000	+1.144%	4	433	+99.095%
2025-09-02	22.0000	22.0000	20.6500	21.8500	-2.586%	25	432	+101.373%
2025-08-29	22.4200	22.4300	22.4200	22.4300	-3.734%	2	429	+96.166%
2025-08-28	23.0000	23.8500	23.0000	23.3000	+6.344%	10	429	+88.841%
2025-08-26	21.7200	22.0000	21.7200	21.9100	+5.235%	6	424	+100.822%
2025-08-25	20.7000	20.8200	20.7000	20.8200	-1.093%	2	422	+111.335%
2025-08-22	21.0200	21.0500	21.0200	21.0500	+2.085%	2	422	+109.026%
2025-08-20	19.4500	20.6200	19.4500	20.6200	+8.241%	8	423	+113.385%
2025-08-19	19.8000	19.8000	19.0500	19.0500	-5.224%	2	422	+130.971%
2025-08-18	20.2000	20.5300	20.1000	20.1000	+1.515%	13	422	+118.905%
2025-08-15	19.6900	19.9100	19.6900	19.8000	+0.253%	5	415	+122.222%
2025-08-14	19.7000	19.7500	19.7000	19.7500	+1.282%	35	412	+122.785%
2025-08-13	17.9200	19.5000	17.9200	19.5000	-3.465%	13	386	+125.641%
2025-08-12	19.7000	20.2000	19.7000	20.2000	+0.050%	4	384	+117.822%
2025-08-11	20.4500	20.4500	19.8000	20.1900	-4.854%	3	382	+117.930%
2025-08-08	21.2200	21.2200	21.2200	21.2200	+6.848%	1	383	+107.352%
2025-08-07	19.8600	19.8600	19.8600	19.8600	-4.885%	5	382	+121.551%
2025-08-06	21.1700	21.6000	20.8800	20.8800	-1.602%	8	377	+110.728%
2025-08-05	21.3900	21.4000	21.2200	21.2200	-0.516%	4	374	+107.352%
2025-08-04	21.3300	21.3300	21.3300	21.3300	-2.869%	10	373	+106.282%
2025-08-01	21.1000	21.9600	21.1000	21.9600	-2.400%	177	363	+100.364%
2025-07-31	22.5000	22.5000	22.5000	22.5000	+2.041%	1	186	+95.556%
2025-07-30	22.1900	22.5000	22.0500	22.0500	+0.731%	6	185	+99.546%
2025-07-29	21.6500	21.8900	20.9400	21.8900	+3.990%	8	185	+101.005%
2025-07-28	20.9800	21.0500	20.9800	21.0500	-1.405%	3	184	+109.026%
2025-07-25	21.6700	21.6700	20.8900	21.3500	+1.667%	13	182	+106.089%
2025-07-24	21.8100	21.8100	21.0000	21.0000	-1.408%	10	183	+109.524%
2025-07-23	18.5800	21.3000	18.5800	21.3000	+26.786%	3	182	+106.573%
2025-07-22	14.8100	16.8000	14.8100	16.8000	-9.091%	11	188	+161.905%
2025-07-21	18.4800	18.4800	18.4800	18.4800	-2.222%	2	180	+138.095%
2025-07-18	18.8200	19.0700	18.8200	18.9000	-1.563%	3	182	+132.804%
2025-07-17	18.5500	19.2000	18.5500	19.2000	+10.029%	43	196	+129.167%
2025-07-15	17.9800	17.9900	17.4500	17.4500	+0.287%	14	206	+152.149%
2025-07-14	15.9500	17.4000	15.9500	17.4000	+12.914%	15	203	+152.874%
2025-07-11	15.4100	15.4100	15.4100	15.4100	-2.097%	10	192	+185.529%
2025-07-10	15.7400	15.7400	15.7400	15.7400	+2.876%	2	182	+179.543%
2025-07-08	15.3000	15.3000	15.3000	15.3000	-6.707%	1	182	+187.582%
2025-07-07	16.4000	16.4000	16.4000	16.4000	+12.329%	5	182	+168.293%
2025-06-27	14.6000	14.6000	14.6000	14.6000	+4.286%	4	182	+201.370%
2025-06-25	14.0000	14.0000	14.0000	14.0000	+4.556%	1	178	+214.286%
2025-06-24	14.0000	14.0000	13.3900	13.3900	-24.350%	21	178	+228.603%
2025-06-23	17.4700	17.8400	17.4700	17.7000	-3.804%	29	178	+148.588%
2025-06-20	18.2700	18.4000	18.2700	18.4000	-1.604%	34	186	+139.130%
2025-06-17	18.7000	18.7000	18.7000	18.7000	+16.875%	1	184	+135.294%
2025-06-13	16.1000	16.1000	16.0000	16.0000	+16.110%	244	184	+175.000%
2025-06-12	13.6100	13.7800	13.6100	13.7800	+9.801%	2	277	+219.303%
2025-06-11	12.5500	12.5500	12.5500	12.5500	-0.318%	3	277	+250.598%
2025-06-05	12.3600	12.5900	12.3600	12.5900	+25.274%	2	277	+249.484%
2025-05-22	9.9400	10.2000	9.9400	10.0500	-1.760%	7	277	+337.811%
2025-05-16	10.2300	10.2300	10.2300	10.2300	+7.345%	2	277	+330.108%
2025-05-15	9.3200	9.5300	9.3200	9.5300	+21.867%	2	277	+361.700%
2025-05-09	7.6200	7.8200	7.6200	7.8200	-7.565%	4	277	+462.660%
2025-05-02	8.8000	8.8000	8.4600	8.4600	+11.609%	14	277	+420.095%
2025-05-01	7.2500	7.5800	7.2500	7.5800	+15.198%	6	274	+480.475%
2025-04-30	6.6100	6.6100	6.5800	6.5800	-4.082%	70	268	+568.693%
2025-04-29	6.6500	6.8600	6.6500	6.8600	+14.143%	2	310	+541.399%
2025-04-24	5.8200	6.0100	5.8200	6.0100	+0.167%	2	311	+632.113%
2025-04-23	5.5000	6.0000	5.5000	6.0000	+70.455%	28	311	+633.333%
2025-04-22	4.5000	4.5000	3.5200	3.5200	-61.822%	29	283	+1,150.000%
2025-04-11	9.1200	9.2200	9.1200	9.2200	+8.471%	4	283	+377.223%
2025-04-09	8.5000	8.5000	8.5000	8.5000	+19.718%	14	284	+417.647%
2025-04-08	7.1000	7.1000	7.1000	7.1000	-10.692%	14	270	+519.718%
2025-04-04	7.9500	7.9500	7.9500	7.9500	-19.289%	40	270	+453.459%
2025-04-01	9.8500	9.8500	9.8500	9.8500	-9.217%	198	250	+346.701%
2025-03-25	10.7400	10.8500	10.7400	10.8500	+18.839%	2	80	+305.530%
2025-03-12	8.6200	9.1300	8.6200	9.1300	-5.876%	14	80	+381.928%
2025-03-05	9.7000	9.7000	9.7000	9.7000	-3.483%	5	73	+353.608%
2025-03-04	10.6500	10.6500	10.0500	10.0500	-5.987%	13	84	+337.811%
2025-03-03	10.7000	10.7000	10.6900	10.6900	+0.470%	14	84	+311.600%
2025-02-28	9.5000	10.6400	9.5000	10.6400	+15.027%	122	84	+313.534%
2025-02-27	9.0200	9.3100	9.0200	9.2500	+17.834%	6	41	+375.676%
2025-02-26	7.7900	7.8500	7.7900	7.8500	+1.684%	2	39	+460.510%
2025-02-25	7.8500	7.8500	7.7200	7.7200	+19.690%	5	39	+469.948%
2025-02-18	6.9000	6.9000	6.4500	6.4500	+8.403%	7	34	+582.171%
2025-02-14	5.9500	5.9500	5.9500	5.9500	-27.439%	20	35	+639.496%
2025-01-31	7.8700	8.5000	7.8600	8.2000	+9.772%	84	35	+436.585%
2025-01-30	7.4700	7.4700	7.4700	7.4700	-7.778%	1	31	+489.023%
2025-01-29	8.1000	8.1000	8.1000	8.1000	+8.000%	2	31	+443.210%
2025-01-28	7.5000	7.5000	7.5000	7.5000	+2.041%	8	31	+486.667%
2025-01-21	7.3500	7.3500	7.3500	7.3500	+30.551%	25	2	+498.639%
2025-01-16	5.6300	5.6300	5.6300	5.6300	+46.234%	1	2	+681.528%
2025-01-07	3.8500	3.8500	3.8500	3.8500	-24.510%	10	1	+1,042.857%
2024-12-19	5.1000	5.1000	5.1000	5.1000	-29.167%	1	11	+762.745%
2024-10-02	7.2000	7.2000	7.2000	7.2000	0.000%	10	10	+511.111%

.dark-mode .qF5gtf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qF5gtf{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C155RTX Jan 15 2027 155.00 Call (RTX270115C00155000)option OPRA

RTX20270115C155
RTX Jan 15 2027 155.00 Call (RTX270115C00155000)
option OPRA