Dark

RTX20270115C170
RTX Jan 15 2027 170.00 Call (RTX270115C00170000)
option OPRA

EOD

Jul 13, 2026

34.30-0.838%(-0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	34.0000	34.3000	34.0000	34.3000	-0.838%	2	438	0.000%
2026-07-08	34.5900	34.5900	34.5900	34.5900	-7.191%	2	437	-0.838%
2026-07-06	37.2700	37.2700	37.2700	37.2700	+2.814%	2	437	-7.969%
2026-07-02	34.3400	36.2500	34.3400	36.2500	+25.000%	3	441	-5.379%
2026-06-30	29.0000	29.0000	29.0000	29.0000	+5.839%	1	441	+18.276%
2026-06-25	27.2000	27.4000	27.0500	27.4000	+1.481%	41	442	+25.182%
2026-06-24	27.0000	27.0000	27.0000	27.0000	0.000%	4	401	+27.037%
2026-06-23	25.7500	27.0000	25.7500	27.0000	+10.204%	13	405	+27.037%
2026-06-22	24.0100	24.5000	24.0100	24.5000	-19.408%	2	418	+40.000%
2026-06-18	30.4000	30.4000	30.4000	30.4000	-1.267%	1	418	+12.829%
2026-06-17	30.7900	30.7900	30.7900	30.7900	+16.189%	1	418	+11.400%
2026-06-16	25.0500	26.5000	25.0500	26.5000	+3.475%	4	418	+29.434%
2026-06-15	25.7200	26.1000	25.3000	25.6100	+1.829%	9	426	+33.932%
2026-06-11	25.0000	25.1500	25.0000	25.1500	+4.357%	3	426	+36.382%
2026-06-10	24.5000	24.5000	24.1000	24.1000	-1.873%	5	427	+42.324%
2026-06-05	24.3500	25.0000	24.3500	24.5600	+4.511%	12	422	+39.658%
2026-06-04	23.5000	23.5000	23.5000	23.5000	+12.440%	1	419	+45.957%
2026-06-03	20.9000	20.9000	20.9000	20.9000	+3.619%	1	418	+64.115%
2026-06-02	20.1700	20.1700	19.7700	20.1700	-6.186%	7	418	+70.055%
2026-06-01	21.4000	21.5000	21.4000	21.5000	-8.627%	2	418	+59.535%
2026-05-29	22.9000	23.5300	22.9000	23.5300	+0.556%	2	416	+45.771%
2026-05-28	24.4000	24.4000	23.4000	23.4000	+4.839%	9	417	+46.581%
2026-05-27	22.3200	22.3200	22.3200	22.3200	-5.021%	1	415	+53.674%
2026-05-26	22.4900	23.5000	22.4900	23.5000	+9.302%	32	415	+45.957%
2026-05-22	21.5000	21.5000	21.5000	21.5000	+1.415%	1	435	+59.535%
2026-05-20	21.2000	21.2000	21.2000	21.2000	-1.349%	1	434	+61.792%
2026-05-19	22.1300	22.1300	21.4900	21.4900	+7.450%	2	433	+59.609%
2026-05-18	19.9300	20.0000	19.9300	20.0000	+8.108%	2	433	+71.500%
2026-05-15	19.5000	19.5000	18.5000	18.5000	-15.332%	48	433	+85.405%
2026-05-14	21.8500	21.8500	21.8500	21.8500	-2.150%	2	408	+56.979%
2026-05-13	22.3300	22.3300	22.3300	22.3300	-7.344%	1	409	+53.605%
2026-05-12	24.1000	24.1000	24.1000	24.1000	+0.250%	2	409	+42.324%
2026-05-11	22.5000	24.0400	22.5000	24.0400	+7.321%	2	409	+42.679%
2026-05-08	22.4000	22.4000	22.4000	22.4000	-1.365%	1	413	+53.125%
2026-05-07	22.7100	22.7100	22.7100	22.7100	-2.112%	10	412	+51.035%
2026-05-06	21.0000	23.2000	21.0000	23.2000	+17.587%	12	402	+47.845%
2026-05-05	20.3500	20.3500	19.7300	19.7300	-3.237%	5	396	+73.847%
2026-05-04	21.8000	21.9000	20.3900	20.3900	-3.593%	10	391	+68.220%
2026-05-01	21.8000	21.8000	21.0800	21.1500	-4.515%	24	384	+62.175%
2026-04-30	22.3000	22.8400	22.1500	22.1500	+8.578%	12	384	+54.853%
2026-04-29	21.7600	22.0000	20.4000	20.4000	+0.741%	8	395	+68.137%
2026-04-28	21.7500	21.7500	20.2500	20.2500	+0.496%	20	391	+69.383%
2026-04-27	21.3000	22.9000	20.1500	20.1500	-2.421%	24	378	+70.223%
2026-04-24	23.1500	23.1500	20.1300	20.6500	-13.958%	37	357	+66.102%
2026-04-23	26.3000	26.3000	24.0000	24.0000	-5.251%	3	351	+42.917%
2026-04-22	30.0000	30.0000	25.0500	25.3300	-15.567%	19	350	+35.413%
2026-04-21	30.5000	31.6500	30.0000	30.0000	-25.743%	6	334	+14.333%
2026-04-17	40.4000	40.4000	40.4000	40.4000	-4.492%	2	334	-15.099%
2026-04-13	42.3000	42.3000	42.3000	42.3000	+3.423%	1	336	-18.913%
2026-04-02	40.9000	40.9000	40.9000	40.9000	+7.208%	1	336	-16.137%
2026-03-26	38.1500	38.1500	38.1500	38.1500	-4.625%	2	336	-10.092%
2026-03-25	39.6400	40.0000	39.6400	40.0000	-8.884%	4	338	-14.250%
2026-03-19	43.2000	43.9000	43.2000	43.9000	-4.065%	4	338	-21.868%
2026-03-17	45.7600	45.7600	45.7600	45.7600	-6.325%	1	339	-25.044%
2026-03-16	49.3900	49.3900	48.8500	48.8500	-1.313%	4	339	-29.785%
2026-03-13	48.1000	49.5000	48.1000	49.5000	+4.762%	24	339	-30.707%
2026-03-12	47.2500	47.2500	47.2500	47.2500	-7.588%	5	339	-27.407%
2026-03-06	49.5000	51.1300	49.5000	51.1300	+6.743%	4	341	-32.916%
2026-03-05	52.0000	52.0000	47.9000	47.9000	-3.583%	13	340	-28.392%
2026-03-03	51.3500	51.7000	49.6800	49.6800	-5.118%	15	353	-30.958%
2026-03-02	53.0000	53.0000	52.3600	52.3600	+32.523%	2	353	-34.492%
2026-02-25	39.5100	39.5100	39.5100	39.5100	-15.936%	1	354	-13.187%
2026-02-20	47.0000	47.0000	47.0000	47.0000	+8.420%	1	354	-27.021%
2026-02-13	43.3500	43.3500	43.3500	43.3500	-5.246%	1	354	-20.877%
2026-02-12	45.7500	45.7500	45.7500	45.7500	+11.585%	1	354	-25.027%
2026-02-11	41.0000	41.0000	41.0000	41.0000	+2.244%	1	353	-16.341%
2026-02-09	40.3000	40.3000	40.1000	40.1000	-0.865%	12	353	-14.464%
2026-02-05	40.4500	40.4500	40.4500	40.4500	-3.230%	5	353	-15.204%
2026-02-04	41.8000	41.8000	41.8000	41.8000	-9.563%	1	358	-17.943%
2026-02-03	46.4000	46.4000	46.2200	46.2200	+6.867%	6	357	-25.790%
2026-01-30	43.2500	43.2500	43.2500	43.2500	+1.288%	2	352	-20.694%
2026-01-29	43.0000	43.0000	42.6200	42.7000	+0.235%	9	352	-19.672%
2026-01-28	42.6000	42.6000	42.6000	42.6000	+4.668%	2	349	-19.484%
2026-01-27	40.7000	40.7000	40.7000	40.7000	+6.128%	1	349	-15.725%
2026-01-26	38.3500	38.3500	38.3500	38.3500	-2.417%	1	349	-10.561%
2026-01-23	39.3000	39.3000	39.3000	39.3000	-2.963%	22	349	-12.723%
2026-01-20	44.0000	44.0000	40.5000	40.5000	-7.216%	3	355	-15.309%
2026-01-16	43.5000	44.2500	43.5000	43.6500	+9.316%	7	349	-21.420%
2026-01-13	40.0400	40.1500	39.9300	39.9300	+16.414%	7	349	-14.100%
2026-01-08	37.5000	37.5000	34.3000	34.3000	-2.000%	2	344	0.000%
2026-01-07	35.0000	35.0000	35.0000	35.0000	+5.263%	1	344	-2.000%
2026-01-06	33.2500	33.2500	33.2500	33.2500	+5.222%	1	343	+3.158%
2026-01-05	32.6300	32.6300	31.6000	31.6000	+7.960%	7	340	+8.544%
2025-12-31	29.2700	29.2700	29.2700	29.2700	-0.813%	1	340	+17.185%
2025-12-30	29.6600	29.6600	29.5100	29.5100	-4.868%	4	340	+16.232%
2025-12-26	31.0200	31.0200	31.0200	31.0200	+0.065%	26	338	+10.574%
2025-12-24	31.5000	31.6000	31.0000	31.0000	+1.307%	5	361	+10.645%
2025-12-22	30.0000	30.6000	30.0000	30.6000	+23.887%	6	361	+12.092%
2025-12-17	24.7000	24.7000	24.7000	24.7000	-4.486%	1	361	+38.866%
2025-12-12	25.8600	25.8600	25.8600	25.8600	+14.678%	1	362	+32.637%
2025-12-10	22.5500	22.5500	22.5500	22.5500	-3.715%	1	363	+52.106%
2025-12-09	22.6800	23.4200	22.6800	23.4200	+10.212%	4	362	+46.456%
2025-12-08	21.0500	21.2500	20.7500	21.2500	+0.236%	30	362	+61.412%
2025-12-04	20.4000	21.2000	20.4000	21.2000	+10.532%	6	342	+61.792%
2025-12-03	19.1800	19.1800	19.1800	19.1800	-3.860%	1	342	+78.832%
2025-12-02	19.9500	19.9500	19.9500	19.9500	-3.577%	2	342	+71.930%
2025-12-01	21.0100	21.0100	20.3500	20.6900	-10.819%	12	341	+65.781%
2025-11-28	23.2200	23.2200	23.2000	23.2000	-0.855%	4	338	+47.845%
2025-11-25	23.4000	23.4000	23.4000	23.4000	+8.635%	1	338	+46.581%
2025-11-21	21.7000	21.7000	21.5400	21.5400	-8.145%	2	337	+59.239%
2025-11-20	23.1800	23.4500	23.0600	23.4500	-1.013%	22	338	+46.269%
2025-11-19	23.9200	23.9200	23.6900	23.6900	-6.178%	2	327	+44.787%
2025-11-18	25.2500	25.2500	25.2500	25.2500	+1.284%	1	327	+35.842%
2025-11-17	24.9300	24.9300	24.9300	24.9300	+0.362%	1	327	+37.585%
2025-11-14	25.3000	25.3000	24.8400	24.8400	-0.040%	8	327	+38.084%
2025-11-13	24.8500	24.8500	24.8500	24.8500	-6.226%	2	331	+38.028%
2025-11-12	26.5000	26.5000	26.5000	26.5000	-3.285%	2	329	+29.434%
2025-11-10	27.4000	27.4000	27.4000	27.4000	+8.386%	1	329	+25.182%
2025-11-07	25.2800	25.2800	25.2800	25.2800	+2.556%	1	329	+35.680%
2025-11-06	24.8300	24.8300	24.6500	24.6500	-6.095%	2	328	+39.148%
2025-11-04	26.2500	26.2500	26.2500	26.2500	-2.957%	1	326	+30.667%
2025-10-29	27.0500	27.0500	27.0500	27.0500	-4.586%	1	326	+26.802%
2025-10-28	28.3500	28.3500	28.3500	28.3500	+2.941%	1	326	+20.988%
2025-10-27	27.2500	27.5400	27.2500	27.5400	-1.643%	12	321	+24.546%
2025-10-24	28.2000	28.2000	28.0000	28.0000	0.000%	22	321	+22.500%
2025-10-23	28.0000	28.0000	28.0000	28.0000	+7.692%	1	302	+22.500%
2025-10-22	26.0000	26.0000	26.0000	26.0000	+7.571%	3	301	+31.923%
2025-10-21	27.0000	27.0000	23.1500	24.1700	+42.596%	9	303	+41.911%
2025-10-20	16.8500	16.9500	16.8500	16.9500	+14.993%	2	303	+102.360%
2025-10-17	14.7400	14.7400	14.7400	14.7400	+1.655%	1	304	+132.700%
2025-10-15	14.5000	14.5000	14.5000	14.5000	-8.805%	1	303	+136.552%
2025-10-14	15.9300	15.9300	15.9000	15.9000	+2.581%	5	302	+115.723%
2025-10-13	15.5000	15.5000	15.5000	15.5000	-5.257%	3	299	+121.290%
2025-10-10	16.5500	16.5500	15.6100	16.3600	-12.747%	13	299	+109.658%
2025-10-09	18.7500	18.7500	18.7500	18.7500	-12.137%	1	300	+82.933%
2025-10-08	21.5900	21.5900	21.3400	21.3400	-0.280%	5	299	+60.731%
2025-10-07	21.5500	21.6000	21.4000	21.4000	0.000%	5	304	+60.280%
2025-10-06	21.5600	21.5600	21.4000	21.4000	+3.883%	5	304	+60.280%
2025-10-03	20.7000	20.7000	20.6000	20.6000	+3.000%	2	304	+66.505%
2025-10-02	20.4000	21.2300	19.6000	20.0000	-1.429%	8	302	+71.500%
2025-10-01	20.7200	20.7200	20.2500	20.2900	+3.785%	13	300	+69.049%
2025-09-30	19.6500	20.1800	19.5500	19.5500	+8.131%	13	292	+75.448%
2025-09-29	18.0000	18.0800	18.0000	18.0800	-0.768%	3	289	+89.712%
2025-09-26	18.4600	18.4600	17.9600	18.2200	+18.312%	22	289	+88.255%
2025-09-25	16.1000	16.1500	15.4000	15.4000	-8.714%	133	297	+122.727%
2025-09-24	16.8700	16.8700	16.8700	16.8700	+10.117%	2	223	+103.320%
2025-09-23	15.3200	15.3200	15.3200	15.3200	0.000%	1	225	+123.890%
2025-09-22	14.5900	15.3200	14.5900	15.3200	+7.887%	36	224	+123.890%
2025-09-18	14.2000	14.2000	14.2000	14.2000	+25.110%	2	208	+141.549%
2025-09-09	11.3500	11.3500	11.3500	11.3500	-16.789%	1	208	+202.203%
2025-09-08	13.4500	13.6400	13.4500	13.6400	-9.067%	2	207	+151.466%
2025-09-04	15.0500	15.0500	15.0000	15.0000	+4.457%	2	207	+128.667%
2025-09-03	14.3600	14.3600	14.3600	14.3600	-1.980%	1	205	+138.858%
2025-09-02	14.6500	14.6500	14.6500	14.6500	-7.687%	1	205	+134.130%
2025-08-28	15.6700	15.8700	15.6700	15.8700	+1.927%	2	204	+116.131%
2025-08-27	15.5500	15.8000	15.4300	15.5700	+4.637%	21	205	+120.295%
2025-08-26	15.3000	15.3000	14.8800	14.8800	+6.897%	2	193	+130.511%
2025-08-22	13.9500	13.9500	13.9200	13.9200	-4.853%	11	193	+146.408%
2025-08-21	14.2400	14.6300	14.2400	14.6300	+5.708%	5	182	+134.450%
2025-08-20	13.6600	13.8400	13.6600	13.8400	+4.217%	2	181	+147.832%
2025-08-19	13.0300	13.2800	13.0300	13.2800	-5.007%	2	180	+158.283%
2025-08-18	13.7700	13.9800	13.7700	13.9800	+8.540%	2	180	+145.351%
2025-08-15	12.7500	12.8800	12.7500	12.8800	+4.545%	2	180	+166.304%
2025-08-13	12.2100	12.3200	12.2100	12.3200	-7.019%	2	180	+178.409%
2025-08-11	13.3000	13.3000	13.2000	13.2500	-6.028%	30	183	+158.868%
2025-08-08	14.1000	14.1000	14.1000	14.1000	-6.125%	3	156	+143.262%
2025-07-31	14.6800	15.0200	14.6800	15.0200	+0.133%	2	156	+128.362%
2025-07-30	15.2500	15.2500	15.0000	15.0000	+4.094%	6	157	+128.667%
2025-07-29	14.4400	14.5000	14.4100	14.4100	+1.837%	14	162	+138.029%
2025-07-28	14.1500	14.1500	14.1500	14.1500	-3.082%	1	149	+142.403%
2025-07-25	14.7400	14.7400	14.6000	14.6000	-0.950%	6	149	+134.932%
2025-07-24	14.3900	14.7400	14.3900	14.7400	+2.718%	12	149	+132.700%
2025-07-23	13.8500	14.3500	13.8500	14.3500	+9.542%	16	137	+139.024%
2025-07-21	12.9400	13.1000	12.9400	13.1000	+11.489%	5	132	+161.832%
2025-07-16	11.1000	11.7500	11.1000	11.7500	+16.337%	3	130	+191.915%
2025-07-09	10.1000	10.1000	10.1000	10.1000	-8.182%	1	130	+239.604%
2025-07-07	11.0000	11.0000	11.0000	11.0000	+10.553%	1	130	+211.818%
2025-07-01	10.2000	10.2000	9.9500	9.9500	+6.303%	21	130	+244.724%
2025-06-26	9.3600	9.3600	9.3600	9.3600	+3.654%	1	122	+266.453%
2025-06-24	8.8500	9.0300	8.8500	9.0300	-23.280%	2	121	+279.845%
2025-06-23	11.5900	11.7700	11.5900	11.7700	-7.541%	2	121	+191.419%
2025-06-18	12.7300	12.7300	12.7300	12.7300	-0.934%	6	121	+169.442%
2025-06-17	12.7500	12.8500	12.7500	12.8500	+11.739%	35	121	+166.926%
2025-06-13	9.2000	11.5000	9.2000	11.5000	+41.104%	142	108	+198.261%
2025-06-12	8.5300	8.5600	8.1500	8.1500	+3.822%	38	63	+320.859%
2025-06-09	7.8500	7.8500	7.8500	7.8500	-0.633%	1	48	+336.943%
2025-06-06	7.9000	7.9000	7.9000	7.9000	+3.675%	2	47	+334.177%
2025-06-04	7.4100	7.6200	7.4100	7.6200	+5.833%	2	46	+350.131%
2025-06-03	7.0000	7.2000	7.0000	7.2000	+20.000%	2	46	+376.389%
2025-05-28	6.0000	6.0000	6.0000	6.0000	+3.093%	1	46	+471.667%
2025-05-16	5.7500	5.8900	5.7500	5.8200	+17.576%	78	45	+489.347%
2025-05-14	4.9500	4.9500	4.9500	4.9500	+1.643%	1	20	+592.929%
2025-05-12	4.6100	4.8700	4.6100	4.8700	+17.067%	2	20	+604.312%
2025-05-09	3.9100	4.1800	3.9100	4.1600	+3.483%	8	20	+724.519%
2025-04-29	3.8000	4.0200	3.8000	4.0200	+30.519%	2	20	+753.234%
2025-04-23	3.0800	3.0800	3.0800	3.0800	-47.440%	4	20	+1,013.636%
2025-04-03	5.6400	5.8800	5.6100	5.8600	+1.034%	6	16	+485.324%
2025-04-02	5.8000	5.8000	5.8000	5.8000	-13.947%	1	16	+491.379%
2025-03-25	6.5300	6.7400	6.5300	6.7400	+5.313%	2	16	+408.902%
2025-03-03	6.4000	6.4000	6.4000	6.4000	+2.400%	1	16	+435.938%
2025-02-28	6.2500	6.2500	6.2500	6.2500	+10.619%	2	16	+448.800%
2025-02-27	5.2600	5.6500	5.2600	5.6500	+22.826%	7	16	+507.080%
2025-02-26	4.3600	4.6300	4.3600	4.6000	+1.099%	4	14	+645.652%
2025-02-25	4.5500	4.5500	4.5500	4.5500	+27.451%	1	15	+653.846%
2025-02-20	3.5700	3.5700	3.5700	3.5700	-7.273%	1	14	+860.784%
2025-01-22	3.8500	3.8500	3.8500	3.8500	-3.750%	4	13	+790.909%
2025-01-21	4.0000	4.0000	4.0000	4.0000	+47.059%	3	13	+757.500%
2025-01-10	2.7200	2.7200	2.7200	2.7200	-25.479%	14	13	+1,161.029%
2024-11-21	3.6500	3.6500	3.6500	3.6500	+9.281%	1	7	+839.726%
2024-11-14	3.3500	3.3500	3.3400	3.3400	-16.500%	2	7	+926.946%
2024-11-13	4.0000	4.0000	4.0000	4.0000	0.000%	1	6	+757.500%
2024-11-12	4.0000	4.0000	4.0000	4.0000	-1.235%	2	7	+757.500%
2024-11-11	4.0500	4.0500	4.0500	4.0500	+9.459%	1	7	+746.914%
2024-11-06	3.7000	3.7000	3.7000	3.7000	+17.460%	3	8	+827.027%
2024-11-01	3.0500	3.2000	3.0500	3.1500	-14.865%	12	6	+988.889%
2024-10-30	3.7000	3.7000	3.7000	3.7000	-20.430%	1	10	+827.027%
2024-10-22	5.0000	5.0000	4.6500	4.6500	-3.125%	2	9	+637.634%
2024-10-17	4.8000	4.8000	4.8000	4.8000	-2.439%	1	10	+614.583%
2024-10-16	4.9500	4.9500	4.9200	4.9200	+4.681%	2	9	+597.154%
2024-10-08	4.7500	4.7500	4.7000	4.7000	+34.286%	7	7	+629.787%
2024-09-26	3.5000	3.5000	3.5000	3.5000	0.000%	2	2	+880.000%

.dark-mode .yq3JMW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yq3JMW{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C170RTX Jan 15 2027 170.00 Call (RTX270115C00170000)option OPRA

RTX20270115C170
RTX Jan 15 2027 170.00 Call (RTX270115C00170000)
option OPRA