Dark

RTX20270115C165
RTX Jan 15 2027 165.00 Call (RTX270115C00165000)
option OPRA

EOD

Jul 13, 2026

38.10-9.264%(-3.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	37.9400	38.1000	37.9400	38.1000	-9.264%	2	473	0.000%
2026-07-06	40.5900	41.9900	40.5900	41.9900	+4.975%	4	472	-9.264%
2026-07-02	37.4000	40.0000	37.4000	40.0000	+23.839%	2	478	-4.750%
2026-06-29	32.3000	32.3000	32.3000	32.3000	+4.870%	1	478	+17.957%
2026-06-25	32.0000	32.0000	30.6000	30.8000	+1.316%	46	477	+23.701%
2026-06-24	30.4000	30.4000	30.4000	30.4000	-13.390%	1	431	+25.329%
2026-06-17	35.1000	35.1000	35.1000	35.1000	+19.510%	4	434	+8.547%
2026-06-15	28.5000	29.3700	28.5000	29.3700	+0.686%	3	434	+29.724%
2026-06-12	29.4900	29.4900	29.1700	29.1700	+4.179%	12	434	+30.614%
2026-06-10	28.0000	28.0000	28.0000	28.0000	0.000%	2	434	+36.071%
2026-06-05	28.0000	28.0000	28.0000	28.0000	+8.108%	2	432	+36.071%
2026-06-04	26.9500	26.9500	25.9000	25.9000	+0.583%	4	430	+47.104%
2026-06-01	25.7500	25.7500	25.7500	25.7500	-6.261%	1	429	+47.961%
2026-05-28	27.4700	27.4700	27.4700	27.4700	+8.577%	2	428	+38.697%
2026-05-27	25.3000	25.3000	25.3000	25.3000	-1.556%	164	430	+50.593%
2026-05-26	25.7000	25.7000	25.7000	25.7000	+2.187%	2	429	+48.249%
2026-05-22	25.1500	25.1500	25.1500	25.1500	+1.493%	1	427	+51.491%
2026-05-21	24.7800	24.7800	24.7800	24.7800	+5.000%	2	427	+53.753%
2026-05-19	24.5000	24.5000	23.6000	23.6000	+11.059%	5	427	+61.441%
2026-05-15	22.4700	22.4700	21.1000	21.2500	-20.798%	6	423	+79.294%
2026-05-12	26.0000	26.8300	26.0000	26.8300	-0.260%	9	422	+42.005%
2026-05-11	26.4000	26.9000	26.4000	26.9000	+4.669%	2	422	+41.636%
2026-05-06	23.7500	25.7000	23.7500	25.7000	+12.719%	8	427	+48.249%
2026-05-05	21.8000	22.8000	21.8000	22.8000	-1.724%	2	431	+67.105%
2026-05-04	23.2000	23.2000	23.2000	23.2000	-3.132%	1	430	+64.224%
2026-05-01	25.0000	25.0000	23.9500	23.9500	+2.702%	11	439	+59.081%
2026-04-29	23.3200	23.3200	23.3200	23.3200	-2.630%	3	439	+63.379%
2026-04-27	24.5000	25.7500	23.9500	23.9500	-1.440%	14	439	+59.081%
2026-04-24	23.4000	24.3000	23.4000	24.3000	-16.923%	5	426	+56.790%
2026-04-23	29.2500	29.2500	29.2500	29.2500	-16.903%	5	423	+30.256%
2026-04-21	34.5000	35.2000	34.0000	35.2000	-20.488%	4	419	+8.239%
2026-04-15	43.0000	44.2700	43.0000	44.2700	-5.608%	4	419	-13.937%
2026-04-13	46.9000	46.9000	46.9000	46.9000	-6.200%	2	420	-18.763%
2026-04-09	50.0000	50.0000	50.0000	50.0000	+10.497%	1	422	-23.800%
2026-04-06	45.2500	45.2500	45.2500	45.2500	+16.744%	1	423	-15.801%
2026-03-31	38.7600	38.7600	38.7600	38.7600	-8.800%	5	424	-1.703%
2026-03-27	42.5000	42.5000	42.5000	42.5000	-22.516%	1	426	-10.353%
2026-03-09	54.8500	54.8500	54.8500	54.8500	-1.791%	1	426	-30.538%
2026-03-06	55.8500	55.8500	55.8500	55.8500	+16.233%	3	426	-31.782%
2026-03-05	48.1000	48.4400	48.0500	48.0500	-13.110%	5	428	-20.708%
2026-03-04	54.7000	55.3000	54.7000	55.3000	+15.208%	5	430	-31.103%
2026-02-27	48.2000	48.2000	48.0000	48.0000	+2.586%	56	433	-20.625%
2026-02-24	46.7900	46.7900	46.7900	46.7900	-6.420%	2	483	-18.572%
2026-02-23	50.0000	50.0000	50.0000	50.0000	-3.568%	1	484	-23.800%
2026-02-20	51.8500	51.8500	51.8500	51.8500	+5.816%	1	484	-26.519%
2026-02-19	49.0000	49.0000	49.0000	49.0000	-1.010%	1	485	-22.245%
2026-02-17	49.5000	49.5000	49.5000	49.5000	+0.304%	1	486	-23.030%
2026-02-13	49.3500	49.3500	49.3500	49.3500	+3.785%	1	486	-22.796%
2026-02-12	46.8400	47.5500	46.8400	47.5500	+10.581%	7	486	-19.874%
2026-02-10	41.6500	43.0000	41.6500	43.0000	-5.077%	3	488	-11.395%
2026-02-09	45.3000	45.3000	45.3000	45.3000	+3.971%	1	487	-15.894%
2026-02-05	43.5700	43.5700	43.5700	43.5700	-8.274%	3	487	-12.555%
2026-02-02	47.5000	47.5000	47.5000	47.5000	-0.503%	5	488	-19.789%
2026-01-29	47.7400	47.7400	47.7400	47.7400	-0.230%	3	488	-20.193%
2026-01-27	43.4000	48.7500	43.4000	47.8500	+11.825%	3	488	-20.376%
2026-01-23	43.4000	43.4000	42.7900	42.7900	-2.750%	3	487	-10.961%
2026-01-22	44.0000	44.0000	44.0000	44.0000	-6.482%	6	485	-13.409%
2026-01-16	47.0500	47.0500	47.0500	47.0500	+3.749%	15	487	-19.022%
2026-01-15	45.3500	45.3500	45.3500	45.3500	+0.778%	5	487	-15.987%
2026-01-14	45.0000	45.0000	45.0000	45.0000	+4.070%	1	482	-15.333%
2026-01-13	43.2400	43.2400	43.2400	43.2400	+20.312%	1	483	-11.887%
2026-01-09	35.9400	35.9400	35.9400	35.9400	+4.174%	1	483	+6.010%
2026-01-08	41.7200	42.4700	34.5000	34.5000	-6.122%	12	482	+10.435%
2026-01-07	38.8000	38.8000	36.7500	36.7500	+3.521%	6	476	+3.673%
2026-01-05	35.4000	36.3000	35.4000	35.5000	+3.650%	9	472	+7.324%
2026-01-02	33.0000	34.2500	33.0000	34.2500	+9.076%	2	465	+11.241%
2025-12-31	31.8900	32.6500	31.4000	31.4000	-4.181%	7	465	+21.338%
2025-12-30	32.7000	32.7700	32.7000	32.7700	-5.014%	13	465	+16.265%
2025-12-23	34.5000	34.5000	34.5000	34.5000	+4.704%	1	478	+10.435%
2025-12-22	31.7000	32.9500	31.7000	32.9500	+5.272%	16	462	+15.630%
2025-12-19	31.3000	31.3000	31.3000	31.3000	+0.968%	1	462	+21.725%
2025-12-16	31.0000	31.0000	31.0000	31.0000	+1.639%	1	462	+22.903%
2025-12-15	30.6000	31.0000	30.5000	30.5000	+3.390%	5	461	+24.918%
2025-12-12	29.5500	29.5500	28.3500	29.5000	-0.270%	57	459	+29.153%
2025-12-11	26.0000	29.5800	26.0000	29.5800	+12.471%	77	403	+28.803%
2025-12-10	24.1100	26.3000	24.1100	26.3000	-2.593%	2	422	+44.867%
2025-12-09	27.0000	27.0000	27.0000	27.0000	+12.500%	1	421	+41.111%
2025-12-04	24.0500	24.0500	24.0000	24.0000	+6.667%	3	420	+58.750%
2025-12-02	22.5000	22.5000	22.5000	22.5000	-7.102%	1	419	+69.333%
2025-11-21	24.2200	24.2200	24.2200	24.2200	-12.246%	20	419	+57.308%
2025-11-07	27.6000	27.6000	27.6000	27.6000	+0.073%	1	399	+38.043%
2025-11-06	26.7400	27.5800	26.7400	27.5800	-5.223%	2	399	+38.144%
2025-11-04	29.1100	29.1100	29.1000	29.1000	+5.626%	2	400	+30.928%
2025-11-03	28.3500	28.3500	27.5500	27.5500	-5.973%	2	403	+38.294%
2025-10-31	29.3000	29.3000	29.3000	29.3000	-0.611%	45	403	+30.034%
2025-10-29	29.2500	30.1000	29.2500	29.4800	-4.595%	8	448	+29.240%
2025-10-28	30.6500	30.9000	30.6500	30.9000	+1.478%	25	451	+23.301%
2025-10-27	30.1000	30.5500	30.1000	30.4500	-0.164%	22	424	+25.123%
2025-10-24	30.5000	30.5000	30.5000	30.5000	+8.929%	1	424	+24.918%
2025-10-22	28.0000	28.0000	28.0000	28.0000	+3.283%	2	423	+36.071%
2025-10-21	27.0000	27.1100	27.0000	27.1100	+40.466%	4	421	+40.539%
2025-10-20	18.7500	19.3000	18.7500	19.3000	+17.755%	6	422	+97.409%
2025-10-16	17.1000	17.1000	16.3900	16.3900	+1.298%	34	423	+132.459%
2025-10-15	16.5000	17.0000	16.1800	16.1800	-8.225%	6	402	+135.476%
2025-10-14	17.6300	17.6300	17.6300	17.6300	-1.728%	2	400	+116.109%
2025-10-10	17.9400	17.9400	17.9400	17.9400	-25.898%	3	398	+112.375%
2025-10-07	22.0000	24.8300	22.0000	24.2100	+0.875%	31	374	+57.373%
2025-10-06	24.2000	24.2000	23.8900	24.0000	+7.623%	14	374	+58.750%
2025-10-03	22.6500	22.6500	22.3000	22.3000	-1.762%	2	363	+70.852%
2025-10-02	22.1600	22.7800	22.0500	22.7000	-1.944%	18	364	+67.841%
2025-10-01	21.9200	23.1500	21.9200	23.1500	+2.298%	179	362	+64.579%
2025-09-30	22.6000	22.6300	21.9900	22.6300	+12.755%	5	202	+68.361%
2025-09-29	23.8000	23.8000	20.0700	20.0700	-0.889%	66	201	+89.836%
2025-09-26	20.6000	20.6000	19.9500	20.2500	+6.299%	17	175	+88.148%
2025-09-24	19.0500	19.0500	19.0500	19.0500	+7.022%	1	182	+100.000%
2025-09-23	17.5500	17.8000	17.5500	17.8000	+5.325%	15	182	+114.045%
2025-09-22	16.7400	16.9000	16.7400	16.9000	+2.115%	4	197	+125.444%
2025-09-18	16.5500	16.5500	16.5500	16.5500	-5.158%	1	199	+130.211%
2025-09-16	17.5000	17.5000	17.4500	17.4500	+9.748%	10	199	+118.338%
2025-09-12	15.9500	15.9500	15.9000	15.9000	-1.852%	15	209	+139.623%
2025-09-11	16.5500	16.5500	16.2000	16.2000	+11.111%	4	223	+135.185%
2025-09-10	13.8700	14.5800	13.8700	14.5800	-5.631%	3	223	+161.317%
2025-09-08	15.5500	15.5500	15.4500	15.4500	-2.215%	15	223	+146.602%
2025-09-05	15.8000	15.8000	15.8000	15.8000	-7.113%	12	211	+141.139%
2025-09-04	17.2500	17.2500	17.0100	17.0100	+0.651%	6	199	+123.986%
2025-09-02	16.9000	16.9000	16.8500	16.9000	-3.704%	4	196	+125.444%
2025-08-29	17.3000	17.5500	17.3000	17.5500	-3.252%	21	177	+117.094%
2025-08-28	17.8500	18.5500	17.8500	18.1400	+2.660%	15	177	+110.033%
2025-08-27	17.9500	17.9500	17.6700	17.6700	-0.897%	14	178	+115.620%
2025-08-26	16.7200	17.8300	16.7200	17.8300	+13.350%	14	186	+113.685%
2025-08-25	15.7300	15.7300	15.7300	15.7300	-5.526%	1	176	+142.212%
2025-08-21	16.0000	16.6500	16.0000	16.6500	+1.897%	6	177	+128.829%
2025-08-20	15.7300	16.3400	15.2700	16.3400	+8.140%	8	172	+133.170%
2025-08-19	15.0300	15.2700	15.0000	15.1100	-3.450%	4	172	+152.151%
2025-08-18	15.5400	15.6800	15.5400	15.6500	-0.382%	3	172	+143.450%
2025-08-14	15.7100	15.7100	15.7100	15.7100	+8.270%	1	172	+142.521%
2025-08-13	14.5100	14.5100	14.5100	14.5100	-6.266%	2	172	+162.578%
2025-08-11	15.4800	15.4800	15.4800	15.4800	-2.025%	1	174	+146.124%
2025-08-08	16.0000	16.0000	15.8000	15.8000	-1.250%	28	174	+141.139%
2025-08-06	16.7500	16.9100	16.0000	16.0000	0.000%	7	149	+138.125%
2025-08-01	16.0000	16.0000	16.0000	16.0000	-7.728%	3	146	+138.125%
2025-07-31	17.4000	17.4000	17.2500	17.3400	+1.404%	6	149	+119.723%
2025-07-24	16.6200	17.1000	16.6200	17.1000	+36.255%	11	147	+122.807%
2025-07-22	11.7300	12.5500	11.7300	12.5500	-13.028%	3	157	+203.586%
2025-07-18	14.4300	14.4300	14.4300	14.4300	-15.118%	1	154	+164.033%
2025-07-17	14.2500	17.0000	14.2000	17.0000	+32.813%	23	154	+124.118%
2025-07-14	12.8000	12.8000	12.8000	12.8000	+14.286%	10	134	+197.656%
2025-07-08	11.0000	11.2000	11.0000	11.2000	-5.485%	4	124	+240.179%
2025-07-07	11.8500	11.8500	11.8500	11.8500	-1.250%	5	122	+221.519%
2025-07-03	12.0000	12.0000	12.0000	12.0000	+6.195%	5	114	+217.500%
2025-07-02	11.3000	11.3000	11.3000	11.3000	+2.727%	1	114	+237.168%
2025-07-01	11.0000	11.0000	11.0000	11.0000	-6.063%	1	116	+246.364%
2025-06-30	12.2000	12.2000	11.7100	11.7100	-14.588%	5	116	+225.363%
2025-06-23	13.8800	13.8800	13.7100	13.7100	-4.126%	28	111	+177.899%
2025-06-18	14.8500	14.8500	14.2800	14.3000	0.000%	4	99	+166.434%
2025-06-17	14.3000	14.3000	14.3000	14.3000	+7.116%	2	99	+166.434%
2025-06-16	13.3500	13.3500	13.3500	13.3500	+13.040%	20	99	+185.393%
2025-06-13	11.8100	11.8100	11.8100	11.8100	+18.100%	2	99	+222.608%
2025-06-12	10.0000	10.0000	10.0000	10.0000	+5.820%	40	99	+281.000%
2025-06-09	9.1500	9.4500	9.1300	9.4500	+44.275%	31	69	+303.175%
2025-05-27	6.5800	6.5800	6.5500	6.5500	-3.818%	20	44	+481.679%
2025-05-15	6.6600	6.8100	6.6600	6.8100	+16.610%	2	32	+459.471%
2025-05-12	5.6000	5.8400	5.6000	5.8400	+17.034%	2	32	+552.397%
2025-05-09	4.7900	4.9900	4.7900	4.9900	-27.890%	4	32	+663.527%
2025-04-03	6.7100	6.9200	6.7100	6.9200	-17.619%	2	32	+450.578%
2025-03-19	8.4600	8.4600	8.3900	8.4000	+22.628%	5	32	+353.571%
2025-03-11	6.8500	6.8500	6.8500	6.8500	-16.361%	1	28	+456.204%
2025-03-03	8.0300	8.1900	8.0300	8.1900	+20.088%	2	29	+365.201%
2025-02-28	6.8200	6.8200	6.8200	6.8200	+2.866%	2	29	+458.651%
2025-02-27	6.3300	6.6500	6.3100	6.6300	+20.765%	18	29	+474.661%
2025-02-26	5.2500	5.5500	5.2500	5.4900	+2.809%	26	20	+593.989%
2025-02-03	5.3400	5.3400	5.3400	5.3400	+40.897%	1	8	+613.483%
2024-11-15	3.7900	3.7900	3.7900	3.7900	-25.686%	2	7	+905.277%
2024-11-14	5.1000	5.1000	5.1000	5.1000	-4.673%	1	7	+647.059%
2024-10-03	5.3500	5.3500	5.3500	5.3500	+52.857%	1	6	+612.150%
2024-09-17	3.5000	3.5000	3.5000	3.5000	0.000%	5	5	+988.571%

.dark-mode .rgvMBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgvMBs{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C165RTX Jan 15 2027 165.00 Call (RTX270115C00165000)option OPRA

RTX20270115C165
RTX Jan 15 2027 165.00 Call (RTX270115C00165000)
option OPRA