Dark

RTX20270115C160
RTX Jan 15 2027 160.00 Call (RTX270115C00160000)
option OPRA

EOD

Jul 15, 2026

40.40-4.152%(-1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	39.9000	40.4000	39.9000	40.4000	-4.152%	2	282	0.000%
2026-07-13	42.0000	42.1500	42.0000	42.1500	-4.205%	2	282	-4.152%
2026-07-08	44.0000	44.0000	44.0000	44.0000	+2.326%	1	281	-8.182%
2026-07-02	40.6500	43.0000	40.6500	43.0000	+17.166%	3	285	-6.047%
2026-07-01	36.7000	36.7000	36.7000	36.7000	-1.872%	1	285	+10.082%
2026-06-26	37.4000	37.4000	37.4000	37.4000	+18.655%	1	286	+8.021%
2026-06-23	31.5200	31.5200	31.5200	31.5200	-7.212%	1	285	+28.173%
2026-06-18	35.7800	35.7800	33.9700	33.9700	-12.897%	3	296	+18.928%
2026-06-17	38.9100	39.0000	38.9100	39.0000	+19.376%	5	296	+3.590%
2026-06-15	32.3300	33.3000	32.3300	32.6700	0.000%	4	296	+23.661%
2026-06-12	32.6700	32.6700	32.6700	32.6700	+7.291%	10	296	+23.661%
2026-06-11	30.4500	30.4500	30.4500	30.4500	-4.844%	1	296	+32.677%
2026-06-08	32.0000	32.0000	32.0000	32.0000	+1.266%	1	296	+26.250%
2026-06-05	29.2500	31.6000	29.2500	31.6000	+8.966%	5	296	+27.848%
2026-06-04	29.0000	29.0000	29.0000	29.0000	+12.840%	1	301	+39.310%
2026-06-02	26.1700	26.1700	25.7000	25.7000	-4.283%	2	301	+57.198%
2026-06-01	27.0000	27.0000	26.8500	26.8500	-10.560%	3	299	+50.466%
2026-05-29	29.1000	30.0200	29.1000	30.0200	+1.146%	9	301	+34.577%
2026-05-28	31.0000	31.5000	29.6800	29.6800	+6.571%	5	303	+36.119%
2026-05-27	27.8500	27.8500	27.8500	27.8500	-0.536%	1	301	+45.063%
2026-05-22	28.0000	28.0000	28.0000	28.0000	+4.673%	4	302	+44.286%
2026-05-15	26.7500	26.7500	26.7500	26.7500	-10.774%	4	302	+51.028%
2026-05-12	29.4300	29.9800	29.4300	29.9800	+0.773%	8	298	+34.757%
2026-05-11	29.6500	29.7500	29.0000	29.7500	+7.401%	10	298	+35.798%
2026-05-07	27.2000	28.0000	27.1000	27.7000	-3.484%	14	294	+45.848%
2026-05-06	28.7000	28.7000	28.7000	28.7000	+12.549%	1	289	+40.767%
2026-05-05	25.5000	25.5000	25.5000	25.5000	-7.441%	1	288	+58.431%
2026-05-04	27.5500	27.5500	27.5500	27.5500	+2.037%	1	289	+46.642%
2026-05-01	26.9800	27.0000	26.9800	27.0000	-5.263%	2	287	+49.630%
2026-04-30	28.5000	28.5000	28.5000	28.5000	+8.571%	5	287	+41.754%
2026-04-29	28.1000	28.1000	26.2500	26.2500	-4.545%	3	282	+53.905%
2026-04-28	27.4000	27.5000	27.4000	27.5000	+2.612%	3	282	+46.909%
2026-04-27	27.5000	28.9000	26.2500	26.8000	+1.515%	28	285	+50.746%
2026-04-24	27.0000	27.5100	25.3800	26.4000	-16.190%	56	264	+53.030%
2026-04-22	35.2800	35.2800	31.5000	31.5000	-18.161%	30	215	+28.254%
2026-04-21	38.6000	38.6000	37.3300	38.4900	-18.453%	19	206	+4.962%
2026-04-17	47.2000	47.2000	47.2000	47.2000	-1.152%	5	206	-14.407%
2026-04-16	47.7500	47.7500	47.7500	47.7500	-5.614%	4	206	-15.393%
2026-04-08	50.5900	50.5900	50.5900	50.5900	+6.730%	1	202	-20.142%
2026-04-06	47.4000	47.4000	47.4000	47.4000	+0.381%	1	202	-14.768%
2026-04-02	47.2200	47.2200	47.2200	47.2200	+12.509%	5	206	-14.443%
2026-03-30	41.9700	41.9700	41.9700	41.9700	-9.742%	3	206	-3.741%
2026-03-24	46.5000	46.5000	46.5000	46.5000	-3.125%	1	206	-13.118%
2026-03-23	48.0000	48.0000	48.0000	48.0000	-4.932%	1	205	-15.833%
2026-03-20	50.4900	50.4900	50.4900	50.4900	-4.754%	1	206	-19.984%
2026-03-17	53.0100	53.0100	53.0100	53.0100	-6.376%	1	207	-23.788%
2026-03-16	56.6200	56.6200	56.6200	56.6200	-3.230%	2	208	-28.647%
2026-03-10	58.5100	58.5100	58.5100	58.5100	-0.831%	1	206	-30.952%
2026-03-09	59.0000	59.0000	59.0000	59.0000	-0.321%	1	207	-31.525%
2026-03-06	59.0000	59.6600	59.0000	59.1900	-2.967%	5	208	-31.745%
2026-03-02	59.7000	61.0000	59.7000	61.0000	+15.508%	16	210	-33.770%
2026-02-23	53.9500	53.9500	52.8100	52.8100	-8.157%	6	205	-23.499%
2026-02-20	54.9200	57.5000	54.9200	57.5000	+7.017%	4	201	-29.739%
2026-02-19	52.8500	55.1600	52.8500	53.7300	+0.168%	3	200	-24.809%
2026-02-17	53.6400	53.6400	53.6400	53.6400	+12.171%	1	199	-24.683%
2026-02-09	47.8200	47.8200	47.8200	47.8200	-6.088%	1	199	-15.517%
2026-02-06	50.0000	50.9300	49.4800	50.9200	+7.608%	30	198	-20.660%
2026-02-05	46.7500	47.3200	46.7500	47.3200	-2.933%	5	201	-14.624%
2026-02-04	47.5000	48.7500	47.4000	48.7500	-3.846%	15	198	-17.128%
2026-01-30	50.5500	50.7000	50.5500	50.7000	+2.177%	2	192	-20.316%
2026-01-29	49.9000	50.6600	49.6200	49.6200	-4.577%	8	193	-18.581%
2026-01-27	49.1300	52.0000	49.1300	52.0000	+16.723%	6	199	-22.308%
2026-01-23	44.5500	44.5500	44.5500	44.5500	-2.516%	1	194	-9.315%
2026-01-21	45.5000	45.7000	45.5000	45.7000	-6.735%	3	194	-11.597%
2026-01-20	49.3000	49.3500	48.9500	49.0000	-1.070%	5	195	-17.551%
2026-01-15	48.1900	49.5300	48.1900	49.5300	+8.857%	21	196	-18.433%
2026-01-14	45.5000	45.5000	45.5000	45.5000	-1.791%	4	215	-11.209%
2026-01-13	47.2500	47.2500	46.3300	46.3300	-1.363%	2	215	-12.799%
2026-01-08	46.5000	46.9700	46.5000	46.9700	+11.251%	4	214	-13.988%
2026-01-07	42.1900	42.2200	42.1900	42.2200	+4.686%	2	214	-4.311%
2026-01-06	40.3300	40.3300	40.3300	40.3300	-0.567%	2	214	+0.174%
2026-01-05	40.4000	40.5600	40.4000	40.5600	+7.844%	5	216	-0.394%
2026-01-02	37.7000	37.7000	37.6100	37.6100	+0.027%	3	216	+7.418%
2025-12-29	37.0000	37.6000	36.8500	37.6000	+1.622%	20	216	+7.447%
2025-12-26	37.0000	37.0000	37.0000	37.0000	-2.964%	4	229	+9.189%
2025-12-23	38.1300	38.1300	38.1300	38.1300	+14.401%	2	227	+5.953%
2025-12-19	33.3300	33.3300	33.3300	33.3300	+1.000%	4	227	+21.212%
2025-12-16	33.0000	33.0000	33.0000	33.0000	-3.762%	5	231	+22.424%
2025-12-15	33.1500	34.2900	33.1500	34.2900	+14.300%	3	226	+17.819%
2025-12-10	30.2000	30.2000	30.0000	30.0000	+7.565%	5	225	+34.667%
2025-12-08	26.6600	27.8900	26.6600	27.8900	+3.296%	3	220	+44.855%
2025-12-04	27.0000	27.0000	27.0000	27.0000	+12.173%	2	220	+49.630%
2025-12-03	24.9200	24.9200	24.0700	24.0700	-3.681%	3	218	+67.844%
2025-12-01	24.9900	24.9900	24.9900	24.9900	-14.124%	1	219	+61.665%
2025-11-25	29.1000	29.1000	29.1000	29.1000	+2.285%	1	218	+38.832%
2025-11-24	26.4500	28.4500	26.1300	28.4500	+4.365%	11	218	+42.004%
2025-11-21	29.0000	29.0000	27.2600	27.2600	-4.984%	8	220	+48.202%
2025-11-20	30.6500	30.6500	28.5200	28.6900	-2.647%	62	221	+40.816%
2025-11-19	30.0000	30.0000	29.4700	29.4700	-2.579%	6	197	+37.089%
2025-11-18	31.6700	31.6700	30.2500	30.2500	-8.333%	5	197	+33.554%
2025-11-12	33.0000	33.0000	33.0000	33.0000	+0.917%	1	193	+22.424%
2025-11-11	32.7000	32.7000	32.7000	32.7000	+6.169%	1	193	+23.547%
2025-11-07	30.8000	30.8000	30.8000	30.8000	+2.326%	1	193	+31.169%
2025-11-06	30.1000	30.1000	30.1000	30.1000	-0.496%	1	193	+34.219%
2025-11-05	30.2500	30.2500	30.2500	30.2500	-7.237%	1	193	+33.554%
2025-10-30	32.6100	32.6100	32.6100	32.6100	+0.493%	10	194	+23.888%
2025-10-29	32.4500	32.4500	32.4500	32.4500	-5.394%	1	187	+24.499%
2025-10-28	34.3000	34.3000	34.3000	34.3000	+2.480%	3	188	+17.784%
2025-10-27	33.4700	33.4700	33.4700	33.4700	-0.090%	9	185	+20.705%
2025-10-24	34.1000	34.1000	33.0000	33.5000	+2.103%	5	185	+20.597%
2025-10-23	32.8100	32.8100	32.8100	32.8100	+3.306%	1	184	+23.133%
2025-10-22	31.7600	31.7600	31.7600	31.7600	+6.900%	1	184	+27.204%
2025-10-21	28.2000	32.0000	28.2000	29.7100	+38.186%	38	184	+35.981%
2025-10-20	21.1000	21.7500	21.1000	21.5000	+9.526%	23	197	+87.907%
2025-10-17	19.6300	19.6300	19.6300	19.6300	+5.538%	1	194	+105.807%
2025-10-15	20.3800	20.3800	18.6000	18.6000	-3.975%	24	193	+117.204%
2025-10-10	20.4200	20.4200	19.3700	19.3700	-15.783%	22	182	+108.570%
2025-10-09	24.8000	24.8000	23.0000	23.0000	-15.534%	2	195	+75.652%
2025-10-07	26.9000	27.2300	26.6700	27.2300	+1.415%	5	195	+48.366%
2025-10-06	25.1000	26.8500	25.1000	26.8500	+5.792%	11	195	+50.466%
2025-10-02	25.2800	25.4000	25.1300	25.3800	-0.392%	6	198	+59.180%
2025-10-01	25.2800	25.4800	25.2800	25.4800	+4.000%	2	198	+58.556%
2025-09-29	24.5000	24.5000	24.5000	24.5000	+7.456%	10	198	+64.898%
2025-09-26	23.0000	23.6400	22.8000	22.8000	+8.314%	22	188	+77.193%
2025-09-25	21.2000	21.2000	20.5500	21.0500	-2.501%	4	183	+91.924%
2025-09-24	21.0000	21.5900	21.0000	21.5900	+9.594%	3	183	+87.124%
2025-09-23	19.7000	19.7000	19.7000	19.7000	+1.546%	2	183	+105.076%
2025-09-22	19.4000	19.4000	19.4000	19.4000	+2.105%	9	183	+108.247%
2025-09-19	18.5700	19.0000	18.5700	19.0000	-3.504%	3	179	+112.632%
2025-09-16	19.6900	19.6900	19.6900	19.6900	+7.011%	1	178	+105.180%
2025-09-15	18.7000	18.7000	18.4000	18.4000	0.000%	2	178	+119.565%
2025-09-12	18.4000	18.4000	18.4000	18.4000	-1.604%	1	177	+119.565%
2025-09-11	18.8500	18.8500	18.7000	18.7000	+11.310%	2	177	+116.043%
2025-09-10	16.6200	16.8000	16.6200	16.8000	+7.831%	2	175	+140.476%
2025-09-09	15.5500	15.5800	15.5500	15.5800	-20.103%	2	175	+159.307%
2025-09-02	19.5000	19.5000	19.5000	19.5000	-2.743%	3	176	+107.179%
2025-08-29	19.4500	20.0500	19.4500	20.0500	-2.906%	12	174	+101.496%
2025-08-28	20.8500	20.9500	19.5800	20.6500	+1.524%	29	174	+95.642%
2025-08-27	20.3500	20.5000	20.3400	20.3400	+5.662%	11	152	+98.623%
2025-08-26	19.1800	19.6000	19.1800	19.2500	+4.905%	8	157	+109.870%
2025-08-25	18.3400	18.5700	18.3400	18.3500	-0.864%	3	150	+120.163%
2025-08-22	18.5100	18.5100	18.5100	18.5100	-2.835%	1	150	+118.260%
2025-08-21	18.8000	19.0500	18.8000	19.0500	+1.330%	12	149	+112.073%
2025-08-20	16.4500	18.8000	16.4500	18.8000	+8.859%	5	146	+114.894%
2025-08-19	17.1900	17.3000	17.1900	17.2700	-3.949%	4	143	+133.932%
2025-08-18	17.7500	18.3300	17.7200	17.9800	+5.455%	8	142	+124.694%
2025-08-15	17.3500	17.3500	17.0500	17.0500	-2.180%	6	142	+136.950%
2025-08-14	17.4500	17.4500	17.4000	17.4300	+2.832%	9	142	+131.784%
2025-08-13	17.8000	17.8000	16.3000	16.9500	-4.345%	11	135	+138.348%
2025-08-11	17.7200	17.7200	17.7200	17.7200	-1.828%	2	129	+127.991%
2025-08-08	18.6000	18.6000	18.0500	18.0500	+4.035%	4	131	+123.823%
2025-08-07	16.9500	17.3500	16.9500	17.3500	-7.120%	19	127	+132.853%
2025-08-06	19.3700	19.3700	18.6800	18.6800	-2.607%	10	114	+116.274%
2025-08-05	19.5000	19.5000	19.1700	19.1800	-2.640%	21	107	+110.636%
2025-08-01	19.0000	19.7000	19.0000	19.7000	-0.101%	24	117	+105.076%
2025-07-31	19.7500	19.7500	19.5500	19.7200	-0.505%	6	109	+104.868%
2025-07-30	18.9400	19.8200	18.9400	19.8200	-10.921%	3	108	+103.835%
2025-07-29	22.2500	22.2500	22.2400	22.2500	+16.921%	25	109	+81.573%
2025-07-25	19.0300	19.0300	19.0300	19.0300	+2.202%	2	98	+112.296%
2025-07-24	18.9800	18.9800	18.3500	18.6200	-1.063%	11	96	+116.971%
2025-07-23	17.9700	18.8200	17.9700	18.8200	+28.904%	9	89	+114.665%
2025-07-22	12.4500	15.0000	12.4500	14.6000	-14.118%	6	87	+176.712%
2025-07-21	17.0000	17.0000	15.3400	17.0000	+1.553%	6	87	+137.647%
2025-07-18	16.5200	16.7400	16.5200	16.7400	+3.525%	2	84	+141.338%
2025-07-17	16.1700	16.1700	16.1700	16.1700	+4.457%	9	84	+149.845%
2025-07-16	14.7000	15.4800	14.7000	15.4800	+0.847%	4	84	+160.982%
2025-07-15	15.3500	15.3500	15.3500	15.3500	+0.327%	2	86	+163.192%
2025-07-14	14.2500	15.3000	14.2500	15.3000	+14.179%	24	84	+164.052%
2025-07-10	13.4000	13.4000	13.4000	13.4000	-0.741%	1	84	+201.493%
2025-07-09	13.5000	13.5000	13.5000	13.5000	+2.584%	2	83	+199.259%
2025-07-08	13.2000	13.2000	13.1600	13.1600	-4.638%	2	83	+206.991%
2025-07-07	13.8000	13.8000	13.8000	13.8000	-1.429%	1	83	+192.754%
2025-07-03	14.1500	14.1500	13.7500	14.0000	+9.290%	3	82	+188.571%
2025-07-02	12.9500	12.9500	12.8100	12.8100	-10.420%	15	82	+215.379%
2025-06-30	14.3000	14.3000	14.3000	14.3000	+10.254%	11	85	+182.517%
2025-06-27	12.9700	12.9700	12.9700	12.9700	+5.878%	3	74	+211.488%
2025-06-24	11.9500	12.2500	11.7000	12.2500	-20.247%	4	71	+229.796%
2025-06-23	14.9500	16.0000	14.9500	15.3600	-7.022%	13	71	+163.021%
2025-06-20	15.5000	16.5500	15.5000	16.5200	+4.889%	8	66	+144.552%
2025-06-18	16.0000	16.0000	15.7500	15.7500	-0.316%	3	64	+156.508%
2025-06-17	15.8000	15.8000	15.8000	15.8000	+1.217%	2	64	+155.696%
2025-06-16	15.6100	15.6100	15.6100	15.6100	+5.118%	1	63	+158.808%
2025-06-13	14.8000	14.8500	14.8000	14.8500	+40.094%	60	62	+172.054%
2025-06-10	11.3200	11.3200	10.6000	10.6000	-3.636%	6	35	+281.132%
2025-06-09	10.4000	11.0500	10.2200	11.0000	+0.182%	12	29	+267.273%
2025-06-06	10.7700	10.9800	10.7700	10.9800	+3.683%	4	27	+267.942%
2025-06-04	10.3800	10.5900	10.3800	10.5900	+6.432%	2	27	+281.492%
2025-06-02	9.5000	9.9500	9.5000	9.9500	+10.679%	2	27	+306.030%
2025-05-29	8.7700	8.9900	8.7700	8.9900	+7.024%	2	25	+349.388%
2025-05-27	8.4000	8.4000	8.4000	8.4000	-23.077%	1	25	+380.952%
2025-05-21	10.9200	10.9200	10.9200	10.9200	+12.346%	1	25	+269.963%
2025-05-20	9.7200	9.7200	9.7200	9.7200	+3.404%	1	25	+315.638%
2025-05-19	9.2400	9.4400	9.2400	9.4000	+38.032%	4	26	+329.787%
2025-05-12	6.6600	6.8100	6.6600	6.8100	-5.021%	2	26	+493.245%
2025-05-08	7.0300	7.1700	7.0300	7.1700	+19.500%	2	26	+463.459%
2025-04-30	6.0000	6.0000	6.0000	6.0000	+20.000%	1	26	+573.333%
2025-04-24	5.0000	5.0000	5.0000	5.0000	+42.857%	1	26	+708.000%
2025-04-22	3.5000	3.5000	3.5000	3.5000	-45.988%	1	26	+1,054.286%
2025-04-21	6.4800	6.4800	6.4800	6.4800	+40.870%	1	27	+523.457%
2025-04-07	4.6000	4.6000	4.6000	4.6000	-42.999%	1	27	+778.261%
2025-04-03	7.9300	8.1300	7.9300	8.0700	-9.326%	3	28	+400.620%
2025-03-27	8.9000	8.9000	8.9000	8.9000	-5.016%	1	29	+353.933%
2025-03-26	9.2400	9.3700	9.2400	9.3700	+0.214%	2	29	+331.163%
2025-03-25	9.3500	9.3500	9.3500	9.3500	+7.471%	1	28	+332.086%
2025-03-17	8.7000	8.7000	8.7000	8.7000	+3.571%	1	27	+364.368%
2025-03-14	8.4000	8.4000	8.4000	8.4000	+5.660%	2	28	+380.952%
2025-03-11	7.9500	7.9500	7.9500	7.9500	-3.049%	1	29	+408.176%
2025-03-10	8.2000	8.2000	8.2000	8.2000	+7.895%	1	29	+392.683%
2025-03-07	7.6000	7.6000	7.6000	7.6000	-4.161%	8	30	+431.579%
2025-03-04	8.5000	8.5000	7.9300	7.9300	-3.293%	5	34	+409.458%
2025-02-28	8.2000	8.2000	8.2000	8.2000	+4.459%	2	37	+392.683%
2025-02-27	7.6100	7.8500	7.5700	7.8500	+19.482%	4	37	+414.650%
2025-02-26	6.4400	6.5700	6.4400	6.5700	+11.735%	2	39	+514.916%
2025-02-24	5.8800	5.8800	5.8800	5.8800	-11.844%	1	40	+587.075%
2025-02-10	6.6700	6.6700	6.6700	6.6700	+2.615%	13	40	+505.697%
2025-02-06	6.5000	6.5000	6.5000	6.5000	-2.985%	2	27	+521.538%
2025-02-04	6.7000	6.7000	6.7000	6.7000	-11.609%	1	25	+502.985%
2025-01-28	7.6700	7.6700	7.5800	7.5800	+26.968%	4	25	+432.982%
2025-01-21	5.9700	5.9700	5.9700	5.9700	+42.143%	1	23	+576.717%
2025-01-14	4.2000	4.2000	4.2000	4.2000	+20.690%	1	23	+861.905%
2025-01-06	3.4800	3.4800	3.4800	3.4800	-19.070%	1	23	+1,060.920%
2024-12-13	4.3000	4.3000	4.3000	4.3000	+3.614%	10	23	+839.535%
2024-12-10	4.1500	4.1500	4.1500	4.1500	-9.783%	2	28	+873.494%
2024-12-05	4.6000	4.6000	4.6000	4.6000	+1.322%	2	26	+778.261%
2024-12-04	4.5400	4.5400	4.5400	4.5400	-21.724%	2	24	+789.868%
2024-11-08	5.8000	5.8000	5.8000	5.8000	+22.881%	4	22	+596.552%
2024-11-07	4.7200	4.7200	4.7200	4.7200	-16.460%	5	20	+755.932%
2024-10-29	5.6500	5.6500	5.6500	5.6500	-8.871%	5	20	+615.044%
2024-10-10	6.2000	6.2000	6.2000	6.2000	-3.125%	1	15	+551.613%
2024-10-08	6.4000	6.4000	6.4000	6.4000	-3.030%	1	14	+531.250%
2024-10-04	6.5200	6.6000	6.4500	6.6000	+1.538%	14	13	+512.121%
2024-10-03	6.5000	6.5000	6.5000	6.5000	+51.163%	5	6	+521.538%
2024-09-20	4.3000	4.3000	4.3000	4.3000	0.000%	2	1	+839.535%

.dark-mode .m3jKdY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3jKdY{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C160RTX Jan 15 2027 160.00 Call (RTX270115C00160000)option OPRA

RTX20270115C160
RTX Jan 15 2027 160.00 Call (RTX270115C00160000)
option OPRA