Dark

RTX20270115C175
RTX Jan 15 2027 175.00 Call (RTX270115C00175000)
option OPRA

EOD

Jul 15, 2026

29.50-4.808%(-1.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	29.5000	29.5000	29.5000	29.5000	-4.808%	2	519	0.000%
2026-07-13	30.6000	30.9900	29.9800	30.9900	-11.533%	10	521	-4.808%
2026-07-06	35.0300	35.0300	35.0300	35.0300	+7.818%	1	526	-15.786%
2026-07-02	29.0000	32.4900	29.0000	32.4900	+21.685%	8	533	-9.203%
2026-07-01	26.4300	26.7000	26.4300	26.7000	+7.014%	3	533	+10.487%
2026-06-26	25.1300	25.1300	24.9500	24.9500	+3.958%	4	536	+18.236%
2026-06-25	26.4500	26.4500	23.9500	24.0000	+2.520%	80	536	+22.917%
2026-06-24	23.9000	23.9000	23.4100	23.4100	+0.043%	4	578	+26.015%
2026-06-23	23.4000	23.4000	23.4000	23.4000	-16.339%	1	579	+26.068%
2026-06-17	25.2000	29.0000	25.2000	27.9700	+23.379%	7	582	+5.470%
2026-06-16	22.7500	22.7900	22.6700	22.6700	-2.200%	5	582	+30.128%
2026-06-15	22.2300	23.1800	22.2300	23.1800	-1.571%	2	584	+27.265%
2026-06-11	21.7500	23.5500	21.7500	23.5500	+16.010%	8	584	+25.265%
2026-06-10	20.3000	20.3000	20.3000	20.3000	-4.471%	1	592	+45.320%
2026-06-08	21.7500	21.7500	21.2500	21.2500	-3.890%	2	593	+38.824%
2026-06-05	22.1100	22.1100	22.1100	22.1100	+10.000%	2	592	+33.424%
2026-06-04	20.5000	20.5000	20.1000	20.1000	+17.338%	2	594	+46.766%
2026-06-03	18.0000	18.0000	17.1300	17.1300	-0.117%	2	595	+72.212%
2026-06-02	17.1500	17.1500	17.1500	17.1500	-8.777%	1	594	+72.012%
2026-06-01	18.7600	18.8000	18.3700	18.8000	-7.843%	7	595	+56.915%
2026-05-29	20.4000	20.4000	20.4000	20.4000	-0.488%	1	588	+44.608%
2026-05-28	19.8900	21.4900	19.8900	20.5000	+4.592%	11	589	+43.902%
2026-05-27	20.1800	20.1800	19.1500	19.6000	0.000%	260	599	+50.510%
2026-05-26	20.0500	20.0500	19.5100	19.6000	+2.618%	8	708	+50.510%
2026-05-21	17.5500	19.1000	17.5500	19.1000	+7.003%	14	714	+54.450%
2026-05-20	19.0700	19.0700	17.8500	17.8500	-5.053%	2	714	+65.266%
2026-05-19	18.8000	18.8000	18.8000	18.8000	+10.718%	1	707	+56.915%
2026-05-18	16.9800	16.9800	16.9800	16.9800	+6.458%	2	707	+73.734%
2026-05-15	18.9500	19.0100	15.9500	15.9500	-17.272%	11	707	+84.953%
2026-05-14	21.0500	21.0500	19.2800	19.2800	-7.751%	7	704	+53.008%
2026-05-13	20.0000	20.9000	19.3500	20.9000	-4.128%	6	703	+41.148%
2026-05-12	21.8000	21.8000	21.8000	21.8000	+5.825%	1	703	+35.321%
2026-05-11	19.0000	20.6000	19.0000	20.6000	+5.102%	6	703	+43.204%
2026-05-08	19.5500	19.6000	19.5500	19.6000	+4.645%	3	697	+50.510%
2026-05-07	18.6200	18.7300	18.6200	18.7300	-6.537%	7	696	+57.501%
2026-05-06	20.0200	20.0400	19.7000	20.0400	+15.504%	11	693	+47.206%
2026-05-05	18.0100	18.0100	16.8200	17.3500	-1.364%	5	701	+70.029%
2026-05-04	18.4400	19.6500	17.5900	17.5900	-4.402%	17	699	+67.709%
2026-05-01	19.7400	19.7400	18.4000	18.4000	-6.977%	2	686	+60.326%
2026-04-30	19.4200	19.7800	19.2000	19.7800	+9.041%	8	686	+49.141%
2026-04-29	18.9700	18.9700	18.0000	18.1400	-7.637%	11	684	+62.624%
2026-04-28	19.7000	19.7000	18.1900	19.6400	+8.628%	16	682	+50.204%
2026-04-27	19.0000	20.2000	17.9000	18.0800	-2.796%	32	673	+63.164%
2026-04-24	19.0000	19.0000	17.3800	18.6000	-11.429%	13	660	+58.602%
2026-04-23	23.4900	23.4900	21.0000	21.0000	-6.292%	6	651	+40.476%
2026-04-22	24.5000	24.5000	22.4100	22.4100	-21.368%	8	651	+31.638%
2026-04-21	28.2700	28.5000	27.5000	28.5000	-16.300%	19	660	+3.509%
2026-04-20	34.0000	34.0500	34.0000	34.0500	-7.271%	10	660	-13.363%
2026-04-17	36.7200	36.7200	36.7200	36.7200	-7.785%	2	660	-19.662%
2026-04-14	39.8200	39.8200	39.8200	39.8200	-0.450%	1	658	-25.917%
2026-04-13	40.0000	40.0000	40.0000	40.0000	-3.382%	2	659	-26.250%
2026-04-08	40.2500	41.4000	40.2500	41.4000	+7.813%	6	657	-28.744%
2026-04-06	38.4000	38.4000	38.4000	38.4000	+5.119%	2	661	-23.177%
2026-04-02	36.5300	36.5300	36.5300	36.5300	+7.441%	1	662	-19.244%
2026-03-31	33.3500	34.0000	33.3500	34.0000	+2.256%	4	662	-13.235%
2026-03-27	33.7200	33.7200	33.2500	33.2500	-5.405%	42	664	-11.278%
2026-03-24	34.9500	35.1500	34.9500	35.1500	-9.872%	3	706	-16.074%
2026-03-19	39.0000	39.0000	39.0000	39.0000	-13.333%	1	705	-24.359%
2026-03-18	45.0000	45.0000	45.0000	45.0000	-1.875%	3	706	-34.444%
2026-03-16	45.8600	45.8600	45.8600	45.8600	-4.458%	1	709	-35.674%
2026-03-11	48.0000	48.0000	48.0000	48.0000	-1.961%	30	709	-38.542%
2026-03-09	47.7500	48.9600	47.7500	48.9600	+19.560%	2	739	-39.747%
2026-03-05	40.9500	40.9500	40.9500	40.9500	-14.688%	1	762	-27.961%
2026-03-04	48.0000	48.0000	48.0000	48.0000	+3.226%	1	763	-38.542%
2026-03-03	50.0000	50.0000	46.5000	46.5000	-5.947%	3	764	-36.559%
2026-03-02	46.5500	50.2600	46.5500	49.4400	+28.416%	718	763	-40.332%
2026-02-26	36.5000	38.5000	36.5000	38.5000	-1.282%	2	1,149	-23.377%
2026-02-24	39.4000	39.4000	38.9100	39.0000	-9.302%	11	1,147	-24.359%
2026-02-23	43.0000	43.0000	43.0000	43.0000	+1.727%	6	1,141	-31.395%
2026-02-19	42.2700	42.2700	42.2700	42.2700	-1.698%	1	1,147	-30.211%
2026-02-17	43.0000	43.0000	43.0000	43.0000	+7.500%	1	1,148	-31.395%
2026-02-12	39.1600	40.0400	38.7000	40.0000	+11.111%	6	1,149	-26.250%
2026-02-10	35.3500	36.0000	34.5000	36.0000	-1.774%	19	1,153	-18.056%
2026-02-09	37.0000	37.1500	36.6500	36.6500	-7.566%	25	1,164	-19.509%
2026-02-06	40.5800	40.5800	39.5500	39.6500	+5.733%	41	1,154	-25.599%
2026-02-05	37.5000	37.5000	37.5000	37.5000	+0.671%	1	1,142	-21.333%
2026-02-04	38.2400	38.2500	37.2400	37.2500	-11.980%	38	1,143	-20.805%
2026-02-03	41.5000	42.3200	40.8500	42.3200	+8.596%	9	1,143	-30.293%
2026-02-02	40.0000	40.0000	38.9700	38.9700	-3.108%	29	1,142	-24.301%
2026-01-30	40.2200	40.2200	40.2200	40.2200	+0.475%	1	1,116	-26.653%
2026-01-29	38.7500	40.0300	38.7500	40.0300	-1.646%	7	1,116	-26.305%
2026-01-28	39.6500	40.7000	39.6500	40.7000	+3.827%	4	1,113	-27.518%
2026-01-27	38.8500	39.2000	36.5500	39.2000	+12.321%	306	1,113	-24.745%
2026-01-26	36.0000	36.1100	34.6500	34.9000	-2.921%	516	948	-15.473%
2026-01-23	36.6000	36.6000	35.9500	35.9500	-3.542%	3	520	-17.942%
2026-01-22	37.5300	37.5300	37.2700	37.2700	+0.269%	7	521	-20.848%
2026-01-21	37.1700	37.1700	37.1700	37.1700	-4.201%	7	516	-20.635%
2026-01-20	38.8000	38.8000	38.8000	38.8000	-5.366%	4	519	-23.969%
2026-01-16	39.6500	41.0000	39.6500	41.0000	+7.895%	4	515	-28.049%
2026-01-15	40.5500	40.5500	37.8200	38.0000	+0.396%	8	515	-22.368%
2026-01-14	36.3700	37.8500	36.3700	37.8500	+4.012%	2	511	-22.061%
2026-01-13	36.4600	36.4600	36.3900	36.3900	+9.774%	4	511	-18.934%
2026-01-12	33.1500	33.1500	33.1500	33.1500	+12.373%	3	514	-11.011%
2026-01-09	29.5000	29.5000	29.5000	29.5000	+0.340%	2	511	0.000%
2026-01-08	35.2200	35.2200	29.4000	29.4000	-6.844%	2	511	+0.340%
2026-01-07	31.4000	32.1000	31.4000	31.5600	+7.420%	7	511	-6.527%
2026-01-05	29.5500	31.0000	29.3800	29.3800	+10.868%	3	516	+0.408%
2026-01-02	26.5000	26.5000	26.5000	26.5000	-0.376%	1	515	+11.321%
2025-12-30	26.8000	26.8000	26.6000	26.6000	+0.377%	2	516	+10.902%
2025-12-29	28.0000	28.0000	26.5000	26.5000	-3.355%	5	515	+11.321%
2025-12-26	27.4200	27.4200	27.4200	27.4200	-4.493%	1	512	+7.586%
2025-12-24	28.7100	28.7100	28.7100	28.7100	-1.678%	3	516	+2.752%
2025-12-23	29.3500	29.3500	29.2000	29.2000	+4.323%	2	516	+1.027%
2025-12-22	25.4500	27.9900	25.4500	27.9900	+6.832%	11	515	+5.395%
2025-12-19	25.2500	26.2000	25.2500	26.2000	+8.264%	3	525	+12.595%
2025-12-18	24.2000	24.2000	24.2000	24.2000	+11.264%	1	523	+21.901%
2025-12-17	24.1000	24.1000	21.7500	21.7500	-11.224%	3	522	+35.632%
2025-12-16	24.9600	25.0100	24.5000	24.5000	-4.409%	26	520	+20.408%
2025-12-15	23.9500	25.6300	23.9500	25.6300	+9.764%	3	506	+15.099%
2025-12-12	23.3300	23.3500	23.3300	23.3500	+1.522%	2	508	+26.338%
2025-12-11	23.0000	23.0000	23.0000	23.0000	+6.729%	2	509	+28.261%
2025-12-09	21.5500	21.5500	21.5500	21.5500	+16.173%	1	509	+36.891%
2025-12-08	18.5500	18.5500	18.5500	18.5500	+0.270%	4	508	+59.030%
2025-12-05	18.8600	18.8600	17.5000	18.5000	-1.596%	7	504	+59.459%
2025-12-04	18.8000	18.8000	18.8000	18.8000	+12.981%	1	501	+56.915%
2025-12-03	16.5000	16.6400	16.5000	16.6400	-4.642%	6	501	+77.284%
2025-12-01	19.8500	19.8500	17.4500	17.4500	-16.905%	2	495	+69.054%
2025-11-28	21.0000	21.0000	21.0000	21.0000	+2.941%	1	493	+40.476%
2025-11-26	20.8000	20.8000	20.4000	20.4000	+2.771%	8	487	+44.608%
2025-11-25	19.8500	19.8500	19.8500	19.8500	-0.750%	1	487	+48.615%
2025-11-24	20.7500	20.7500	20.0000	20.0000	+11.111%	35	487	+47.500%
2025-11-21	18.0000	18.0000	18.0000	18.0000	-12.323%	1	484	+63.889%
2025-11-20	20.4300	20.5300	20.4300	20.5300	-4.777%	10	484	+43.692%
2025-11-19	22.0000	22.0000	21.3900	21.5600	-9.564%	85	484	+36.827%
2025-11-18	23.8400	23.8400	23.8400	23.8400	+7.630%	20	495	+23.742%
2025-11-17	22.3000	22.3000	22.1500	22.1500	-1.116%	17	479	+33.183%
2025-11-14	21.4100	22.5000	21.4100	22.4000	+3.560%	20	475	+31.696%
2025-11-13	21.6300	21.6300	21.6300	21.6300	-11.714%	4	456	+36.385%
2025-11-12	24.1000	24.5000	24.1000	24.5000	+1.786%	9	456	+20.408%
2025-11-11	24.0700	24.0700	24.0700	24.0700	-1.755%	2	456	+22.559%
2025-11-10	22.6500	24.5000	22.6500	24.5000	+2.898%	4	456	+20.408%
2025-11-07	23.8000	23.8100	23.8000	23.8100	+5.354%	3	456	+23.898%
2025-11-06	22.6000	22.6000	22.6000	22.6000	-4.440%	1	456	+30.531%
2025-11-04	23.6500	23.6500	23.6500	23.6500	-0.547%	1	455	+24.736%
2025-11-03	23.1100	23.8000	23.1100	23.7800	-1.938%	192	297	+24.054%
2025-10-31	23.9000	24.2500	23.9000	24.2500	+1.042%	3	297	+21.649%
2025-10-30	23.2000	24.0000	23.2000	24.0000	-1.235%	2	294	+22.917%
2025-10-29	23.7300	24.5800	23.7300	24.3000	-7.075%	7	293	+21.399%
2025-10-28	24.5000	26.1500	24.5000	26.1500	+7.172%	20	296	+12.811%
2025-10-27	24.4000	24.7000	24.3500	24.4000	-3.823%	52	303	+20.902%
2025-10-24	25.7700	25.7700	25.3700	25.3700	+3.340%	4	303	+16.279%
2025-10-23	24.5500	24.5500	24.5500	24.5500	+4.468%	1	306	+20.163%
2025-10-22	23.0000	23.5000	22.6100	23.5000	+12.656%	88	306	+25.532%
2025-10-21	23.8000	23.8000	18.5000	20.8600	+39.067%	21	247	+41.419%
2025-10-20	15.0000	15.0000	15.0000	15.0000	+15.385%	1	251	+96.667%
2025-10-16	13.0000	13.0000	13.0000	13.0000	+6.996%	5	251	+126.923%
2025-10-15	12.1500	12.1500	12.1500	12.1500	-8.647%	7	251	+142.798%
2025-10-13	13.8000	13.8000	13.3000	13.3000	-4.317%	5	244	+121.805%
2025-10-10	15.3500	15.3500	13.9000	13.9000	-6.081%	12	244	+112.230%
2025-10-09	17.2000	17.2000	14.8000	14.8000	-21.693%	8	232	+99.324%
2025-10-08	19.3200	19.3200	18.9000	18.9000	-0.526%	3	232	+56.085%
2025-10-07	19.5000	19.5000	19.0000	19.0000	+0.053%	16	237	+55.263%
2025-10-06	18.9900	18.9900	18.9900	18.9900	+4.341%	5	237	+55.345%
2025-10-03	18.2000	18.2000	18.2000	18.2000	+1.111%	4	239	+62.088%
2025-10-02	18.0000	18.0000	18.0000	18.0000	+0.559%	10	235	+63.889%
2025-10-01	17.2200	17.9300	17.2200	17.9000	+4.070%	24	245	+64.804%
2025-09-30	16.0600	17.2000	16.0600	17.2000	+9.206%	7	245	+71.512%
2025-09-29	17.3000	17.3000	15.7500	15.7500	+0.446%	4	245	+87.302%
2025-09-26	16.1300	16.1500	15.6800	15.6800	+7.031%	44	246	+88.138%
2025-09-24	13.9800	14.9100	13.9800	14.6500	+13.566%	88	211	+101.365%
2025-09-22	12.9000	12.9000	12.9000	12.9000	+5.306%	2	258	+128.682%
2025-09-19	12.2500	12.2500	12.2500	12.2500	-0.649%	1	258	+140.816%
2025-09-18	12.3300	12.3300	12.3300	12.3300	-5.878%	1	257	+139.254%
2025-09-16	13.1500	13.1500	13.1000	13.1000	+6.591%	2	257	+125.191%
2025-09-15	11.7000	12.2900	11.7000	12.2900	+3.713%	42	255	+140.033%
2025-09-12	11.8500	11.8500	11.8500	11.8500	-4.435%	1	218	+148.945%
2025-09-11	12.4000	12.4000	12.4000	12.4000	+18.095%	1	218	+137.903%
2025-09-10	10.2800	10.5000	10.2800	10.5000	-9.326%	2	218	+180.952%
2025-09-08	11.6000	11.6000	11.5800	11.5800	-11.264%	2	218	+154.750%
2025-09-04	13.1200	13.1500	13.0500	13.0500	+1.477%	6	218	+126.054%
2025-09-03	12.3000	12.8600	12.3000	12.8600	-6.744%	5	219	+129.393%
2025-08-28	13.6000	13.8100	13.6000	13.7900	+14.440%	7	216	+113.923%
2025-08-22	12.0500	12.0500	12.0500	12.0500	+1.261%	2	211	+144.813%
2025-08-20	11.0000	11.9000	11.0000	11.9000	+4.478%	4	211	+147.899%
2025-08-19	11.2800	11.3900	11.2800	11.3900	-5.477%	2	211	+158.999%
2025-08-18	11.9200	12.0500	11.9200	12.0500	+7.589%	2	211	+144.813%
2025-08-14	11.5800	11.6700	11.2000	11.2000	+5.760%	32	211	+163.393%
2025-08-13	10.4800	10.6300	10.4800	10.5900	-8.232%	4	185	+178.565%
2025-08-12	11.3400	11.5400	11.3400	11.5400	-2.203%	2	183	+155.633%
2025-08-08	12.4100	12.4600	11.8000	11.8000	-8.171%	3	183	+150.000%
2025-08-06	12.8500	12.8500	12.8500	12.8500	-1.230%	2	183	+129.572%
2025-07-31	13.0100	13.0100	13.0100	13.0100	+2.927%	1	181	+126.749%
2025-07-29	12.6400	12.6400	12.6400	12.6400	+6.667%	1	181	+133.386%
2025-07-23	10.6800	11.8500	10.6800	11.8500	+8.417%	4	181	+148.945%
2025-07-21	11.2000	11.4100	10.9300	10.9300	-5.776%	7	177	+169.899%
2025-07-18	11.6000	11.6000	11.6000	11.6000	+16.000%	1	173	+154.310%
2025-07-14	9.3300	10.0000	9.3300	10.0000	+14.286%	3	173	+195.000%
2025-07-10	8.6000	8.7600	8.6000	8.7500	+7.891%	3	173	+237.143%
2025-07-08	8.1000	8.1100	8.1000	8.1100	-8.362%	2	173	+263.748%
2025-07-03	8.8500	8.8500	8.8500	8.8500	+5.107%	2	174	+233.333%
2025-07-02	8.2500	8.4200	8.2500	8.4200	+6.582%	2	174	+250.356%
2025-06-24	8.4000	8.4000	7.6500	7.9000	-24.257%	3	174	+273.418%
2025-06-23	10.3700	10.4300	10.2000	10.4300	-8.267%	3	174	+182.838%
2025-06-20	11.1500	11.3700	11.1500	11.3700	-0.088%	4	174	+159.455%
2025-06-17	11.2000	11.3800	11.1500	11.3800	+12.673%	61	174	+159.227%
2025-06-16	10.1000	10.1000	10.1000	10.1000	+1.508%	15	132	+192.079%
2025-06-13	9.2000	9.9500	9.2000	9.9500	+37.241%	66	122	+196.482%
2025-06-12	7.2800	7.5500	7.2500	7.2500	+7.567%	4	102	+306.897%
2025-06-06	6.4600	6.7400	6.4600	6.7400	+4.821%	4	101	+337.685%
2025-06-04	6.1000	6.4300	6.1000	6.4300	+5.410%	3	101	+358.787%
2025-06-03	6.1000	6.1000	6.1000	6.1000	+2.349%	1	102	+383.607%
2025-06-02	5.7800	5.9600	5.7800	5.9600	+6.619%	2	101	+394.966%
2025-05-30	5.5900	5.5900	5.5900	5.5900	+24.222%	2	101	+427.728%
2025-05-15	4.3500	4.5000	4.3500	4.5000	+11.940%	2	100	+555.556%
2025-05-12	3.8200	4.0200	3.8200	4.0200	+14.857%	2	100	+633.831%
2025-05-01	3.3500	3.5000	3.3500	3.5000	+5.422%	2	101	+742.857%
2025-04-29	3.1000	3.3200	3.1000	3.3200	-14.872%	2	101	+788.554%
2025-04-21	3.7000	3.9000	3.7000	3.9000	-10.550%	2	101	+656.410%
2025-04-17	4.2500	4.3600	4.2500	4.3600	-4.176%	2	101	+576.606%
2025-04-16	4.4000	4.5500	4.3500	4.5500	+19.737%	17	101	+548.352%
2025-04-15	3.8000	3.8000	3.8000	3.8000	+35.714%	1	89	+676.316%
2025-04-07	2.8000	2.8000	2.8000	2.8000	-43.205%	2	90	+953.571%
2025-04-03	4.7800	4.9300	4.7800	4.9300	-3.143%	2	90	+498.377%
2025-03-31	5.0900	5.0900	5.0800	5.0900	-1.737%	35	91	+479.568%
2025-03-28	5.0100	5.1800	5.0100	5.1800	-7.168%	4	70	+469.498%
2025-03-25	5.5700	5.5800	5.5600	5.5800	+8.350%	50	70	+428.674%
2025-03-10	4.9500	5.1500	4.9500	5.1500	-12.712%	29	41	+472.816%
2025-03-03	5.7500	5.9000	5.7500	5.9000	+28.821%	2	12	+400.000%
2025-02-27	4.3400	4.6000	4.3400	4.5800	+19.271%	4	12	+544.105%
2025-02-26	3.6800	3.8400	3.6800	3.8400	-1.790%	2	10	+668.229%
2025-02-25	3.9100	3.9100	3.9100	3.9100	+16.024%	1	10	+654.476%
2025-02-24	3.3700	3.3700	3.3700	3.3700	-11.316%	1	10	+775.371%
2025-02-12	3.8000	3.8000	3.8000	3.8000	+26.667%	1	10	+676.316%
2024-11-06	3.0000	3.0000	3.0000	3.0000	-25.000%	6	9	+883.333%
2024-10-09	4.0000	4.0000	4.0000	4.0000	+1.266%	2	9	+637.500%
2024-10-04	3.9500	3.9500	3.9500	3.9500	+5.333%	2	11	+646.835%
2024-10-03	3.7500	3.7500	3.7500	3.7500	+2.740%	3	10	+686.667%
2024-10-01	3.2900	3.6500	3.2900	3.6500	+41.473%	11	13	+708.219%
2024-09-23	2.5800	2.5800	2.5800	2.5800	0.000%	2	2	+1,043.411%

.dark-mode .Kh5Xny{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kh5Xny{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C175RTX Jan 15 2027 175.00 Call (RTX270115C00175000)option OPRA

RTX20270115C175
RTX Jan 15 2027 175.00 Call (RTX270115C00175000)
option OPRA