Dark

RTX20270115C180
RTX Jan 15 2027 180.00 Call (RTX270115C00180000)
option OPRA

EOD

Jul 16, 2026

26.69+3.610%(+0.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	26.6900	26.6900	26.6900	26.6900	+3.610%	1	852	0.000%
2026-07-09	26.4000	26.4000	25.7600	25.7600	-14.983%	5	852	+3.610%
2026-07-07	30.3000	30.3000	30.3000	30.3000	+12.015%	1	854	-11.914%
2026-07-02	26.6500	27.7700	26.6500	27.0500	+16.494%	4	855	-1.331%
2026-07-01	23.0800	23.7000	23.0800	23.2200	+3.614%	3	855	+14.944%
2026-06-29	22.4100	22.4100	22.4100	22.4100	-3.613%	1	856	+19.099%
2026-06-26	23.2500	23.2500	23.2500	23.2500	+10.714%	1	856	+14.796%
2026-06-25	20.5000	23.5000	20.5000	21.0000	+5.000%	5	856	+27.095%
2026-06-23	20.0000	20.0000	20.0000	20.0000	+6.383%	3	856	+33.450%
2026-06-22	18.5000	19.1500	18.5000	18.8000	-9.398%	26	856	+41.968%
2026-06-18	21.7800	21.7800	20.5500	20.7500	-18.627%	180	804	+28.627%
2026-06-17	22.3500	25.5000	21.8000	25.5000	+22.892%	124	804	+4.667%
2026-06-16	19.1700	20.7500	19.1700	20.7500	-0.048%	18	804	+28.627%
2026-06-15	20.0500	20.7600	19.8700	20.7600	+2.874%	8	819	+28.565%
2026-06-12	19.5000	20.5500	19.5000	20.1800	-2.039%	5	819	+32.260%
2026-06-11	18.8400	20.6000	18.8400	20.6000	+15.600%	19	819	+29.563%
2026-06-10	18.9700	18.9700	17.8200	17.8200	-7.091%	6	822	+49.776%
2026-06-09	18.8000	20.5000	18.8000	19.1800	+0.735%	10	821	+39.155%
2026-06-05	18.8500	20.1000	18.8500	19.0400	+8.924%	41	826	+40.179%
2026-06-04	18.0000	19.1400	17.3800	17.4800	+18.108%	35	817	+52.689%
2026-06-03	16.0500	16.0500	14.8000	14.8000	-2.632%	27	810	+80.338%
2026-06-02	15.8500	15.8500	14.5500	15.2000	-7.317%	354	740	+75.592%
2026-06-01	16.5000	16.7500	16.2500	16.4000	-8.889%	7	445	+62.744%
2026-05-29	16.3500	18.3800	16.3500	18.0000	+0.279%	32	444	+48.278%
2026-05-28	18.1900	19.2200	17.9500	17.9500	+4.239%	10	452	+48.691%
2026-05-27	16.8200	17.2700	16.7000	17.2200	-1.992%	9	453	+54.994%
2026-05-26	17.2500	17.5700	16.5000	17.5700	+3.353%	13	448	+51.907%
2026-05-22	16.7500	17.0000	16.5500	17.0000	+3.030%	18	448	+57.000%
2026-05-20	15.7000	16.5000	15.7000	16.5000	+1.227%	2	438	+61.758%
2026-05-19	15.7500	16.3000	15.7500	16.3000	+9.396%	34	410	+63.742%
2026-05-18	14.8000	14.9000	14.8000	14.9000	+8.128%	2	410	+79.128%
2026-05-15	16.5500	16.5500	13.6400	13.7800	-16.838%	25	410	+93.687%
2026-05-14	18.2500	18.2500	16.5700	16.5700	-8.856%	5	408	+61.074%
2026-05-13	18.3400	18.3400	17.1000	18.1800	-2.781%	13	406	+46.810%
2026-05-12	17.7500	18.7000	17.6500	18.7000	-4.103%	13	406	+42.727%
2026-05-11	18.0500	19.5000	18.0100	19.5000	+14.706%	5	406	+36.872%
2026-05-08	16.4000	17.1500	16.4000	17.0000	+0.592%	9	408	+57.000%
2026-05-07	16.6000	16.9000	16.6000	16.9000	-5.587%	3	411	+57.929%
2026-05-06	16.0000	17.9000	16.0000	17.9000	+17.763%	7	411	+49.106%
2026-05-05	15.0300	15.3500	15.0300	15.2000	-3.492%	4	410	+75.592%
2026-05-04	16.5000	16.7000	15.7500	15.7500	-1.563%	3	409	+69.460%
2026-05-01	16.7100	16.7100	16.0000	16.0000	-9.039%	4	407	+66.813%
2026-04-30	16.8000	17.5900	16.8000	17.5900	+11.683%	14	407	+51.734%
2026-04-29	17.0500	17.2400	15.3700	15.7500	-7.625%	21	404	+69.460%
2026-04-28	16.4400	17.0500	15.5500	17.0500	+7.233%	14	400	+56.540%
2026-04-27	16.3000	17.8500	15.7800	15.9000	-3.343%	14	402	+67.862%
2026-04-24	17.7000	18.2000	14.9000	16.4500	-13.648%	122	399	+62.249%
2026-04-23	19.6000	19.6000	19.0000	19.0500	-1.039%	26	405	+40.105%
2026-04-22	21.8900	21.9200	19.2500	19.2500	-23.000%	37	405	+38.649%
2026-04-21	25.7500	25.7500	24.5000	25.0000	-20.811%	18	410	+6.760%
2026-04-17	31.5700	31.5700	31.5700	31.5700	+5.233%	1	410	-15.458%
2026-04-16	31.0000	31.0000	30.0000	30.0000	-10.714%	6	410	-11.033%
2026-04-15	33.6000	33.6000	33.6000	33.6000	-5.352%	1	413	-20.565%
2026-04-13	35.5000	35.5000	35.5000	35.5000	-2.606%	1	413	-24.817%
2026-04-10	34.0000	36.4500	34.0000	36.4500	-4.381%	6	413	-26.776%
2026-04-09	38.2500	38.2500	38.1200	38.1200	+1.248%	2	414	-29.984%
2026-04-08	37.6500	37.6500	37.6500	37.6500	+8.815%	1	414	-29.110%
2026-04-07	34.6000	34.6000	34.6000	34.6000	+4.217%	1	414	-22.861%
2026-04-02	33.2000	33.2000	33.2000	33.2000	+3.234%	50	414	-19.608%
2026-04-01	32.1600	32.1600	32.1600	32.1600	+9.949%	2	414	-17.009%
2026-03-31	28.4800	29.2500	28.4800	29.2500	+8.979%	17	414	-8.752%
2026-03-30	28.7300	28.7300	26.8400	26.8400	-15.730%	10	397	-0.559%
2026-03-26	31.7800	31.8500	31.7800	31.8500	-10.028%	15	388	-16.201%
2026-03-23	35.4000	35.4000	35.4000	35.4000	-1.117%	4	383	-24.605%
2026-03-20	35.7000	35.8000	35.7000	35.8000	-17.796%	2	387	-25.447%
2026-03-17	43.5500	43.5500	43.5500	43.5500	+8.875%	3	388	-38.714%
2026-03-12	40.8800	40.8800	40.0000	40.0000	-9.070%	2	386	-33.275%
2026-03-09	43.9900	43.9900	43.9900	43.9900	-2.244%	1	387	-39.327%
2026-03-06	45.0000	45.0000	45.0000	45.0000	+13.924%	1	387	-40.689%
2026-03-05	41.7000	41.7000	39.5000	39.5000	-5.094%	4	387	-32.430%
2026-03-04	41.6200	41.6200	41.6200	41.6200	-4.322%	1	387	-35.872%
2026-03-03	44.7400	44.7400	43.5000	43.5000	-4.668%	2	388	-38.644%
2026-03-02	44.8300	46.0000	44.7500	45.6300	+22.267%	10	388	-41.508%
2026-02-27	37.3200	37.3200	37.3200	37.3200	+5.633%	1	389	-28.483%
2026-02-26	35.3300	35.3300	35.3300	35.3300	-0.226%	1	389	-24.455%
2026-02-24	33.5000	35.9000	33.5000	35.4100	-11.364%	9	389	-24.626%
2026-02-19	38.8700	39.9500	37.7500	39.9500	+8.560%	8	390	-33.191%
2026-02-17	36.8000	36.8000	36.8000	36.8000	+3.226%	1	392	-27.473%
2026-02-13	36.5000	36.5000	35.6500	35.6500	-3.649%	12	392	-25.133%
2026-02-06	37.0000	37.0000	37.0000	37.0000	+3.064%	1	392	-27.865%
2026-02-04	35.7000	35.9000	35.7000	35.9000	-6.995%	5	392	-25.655%
2026-02-03	38.6000	38.6000	38.6000	38.6000	+5.292%	1	397	-30.855%
2026-01-30	36.6600	36.6600	36.6600	36.6600	+1.271%	5	397	-27.196%
2026-01-29	35.9500	36.2000	35.9500	36.2000	+2.116%	2	397	-26.271%
2026-01-28	35.4500	35.4500	35.4500	35.4500	+4.142%	1	397	-24.711%
2026-01-27	34.0400	34.0400	34.0400	34.0400	+8.408%	4	398	-21.592%
2026-01-26	35.0000	35.0000	31.4000	31.4000	-4.501%	4	402	-15.000%
2026-01-23	33.0000	33.0000	32.8800	32.8800	-4.696%	10	402	-18.826%
2026-01-22	34.5000	34.5000	34.5000	34.5000	+2.222%	2	402	-22.638%
2026-01-21	33.7500	33.7500	33.7500	33.7500	+3.814%	1	402	-20.919%
2026-01-20	37.2500	37.2500	32.5100	32.5100	-11.777%	6	402	-17.902%
2026-01-16	36.8000	36.8500	36.8000	36.8500	+2.532%	6	397	-27.571%
2026-01-15	35.9400	35.9400	35.9400	35.9400	+4.114%	12	397	-25.737%
2026-01-14	32.8300	34.8500	32.8300	34.5200	+14.875%	15	402	-22.683%
2026-01-12	30.2600	30.4000	30.0500	30.0500	+11.296%	15	396	-11.181%
2026-01-08	27.0000	27.0000	27.0000	27.0000	-5.097%	1	396	-1.148%
2026-01-07	28.4500	28.4500	28.4500	28.4500	+2.081%	1	396	-6.186%
2026-01-06	27.3000	27.8700	27.0000	27.8700	+1.827%	4	396	-4.234%
2026-01-05	25.2000	27.3700	25.2000	27.3700	+12.680%	10	395	-2.484%
2025-12-30	24.2900	24.2900	24.2900	24.2900	+0.788%	5	397	+9.881%
2025-12-29	24.1000	24.1000	24.1000	24.1000	-1.713%	1	397	+10.747%
2025-12-26	24.5200	24.5200	24.5200	24.5200	-3.881%	26	397	+8.850%
2025-12-23	26.3000	26.6500	25.5100	25.5100	+3.154%	12	389	+4.626%
2025-12-22	25.0000	25.0000	24.2900	24.7300	+18.325%	276	386	+7.926%
2025-12-19	20.9000	20.9000	20.9000	20.9000	-0.618%	3	420	+27.703%
2025-12-18	21.8700	22.0000	21.0300	21.0300	-5.270%	6	420	+26.914%
2025-12-15	21.3000	22.5000	21.3000	22.2000	+7.767%	7	421	+20.225%
2025-12-12	20.2200	20.6000	20.2200	20.6000	-0.483%	7	421	+29.563%
2025-12-11	20.7000	20.7000	20.7000	20.7000	+15.000%	1	416	+28.937%
2025-12-10	17.8000	18.0000	17.7500	18.0000	-0.607%	4	416	+48.278%
2025-12-09	18.5000	18.5000	18.1100	18.1100	+14.693%	5	415	+47.377%
2025-12-08	15.7900	15.7900	15.7900	15.7900	-6.844%	1	416	+69.031%
2025-12-04	16.5000	16.9500	16.5000	16.9500	+9.709%	12	415	+57.463%
2025-12-03	15.4500	15.4500	15.4500	15.4500	-3.135%	1	406	+72.751%
2025-12-01	16.5000	16.5000	15.9500	15.9500	-8.333%	2	407	+67.335%
2025-11-24	17.4000	17.4000	17.4000	17.4000	+2.053%	2	407	+53.391%
2025-11-21	17.6500	17.6500	17.0500	17.0500	-18.810%	2	407	+56.540%
2025-11-20	21.0000	21.0000	21.0000	21.0000	+5.475%	1	407	+27.095%
2025-11-18	20.4100	20.4100	19.9100	19.9100	+2.894%	7	407	+34.053%
2025-11-14	16.2500	19.5000	16.2500	19.3500	+3.200%	5	404	+37.933%
2025-11-13	18.7500	18.7500	18.7500	18.7500	-14.773%	22	404	+42.347%
2025-11-12	22.0000	22.0000	22.0000	22.0000	-2.655%	1	400	+21.318%
2025-11-11	22.6000	22.6000	22.6000	22.6000	+2.494%	3	399	+18.097%
2025-11-10	21.3000	22.0500	21.3000	22.0500	+16.976%	3	399	+21.043%
2025-11-06	19.8000	19.8000	18.8500	18.8500	-5.656%	12	397	+41.592%
2025-11-05	18.5000	20.0500	18.5000	19.9800	-5.755%	10	396	+33.584%
2025-11-04	21.2000	21.2000	21.2000	21.2000	+0.952%	2	387	+25.896%
2025-11-03	21.0000	21.0000	21.0000	21.0000	-1.408%	1	386	+27.095%
2025-10-30	22.0000	22.0000	21.3000	21.3000	-1.389%	2	386	+25.305%
2025-10-29	21.9000	21.9000	21.6000	21.6000	-1.818%	5	385	+23.565%
2025-10-28	23.0000	23.0000	22.0000	22.0000	0.000%	4	380	+21.318%
2025-10-27	22.0000	22.0000	22.0000	22.0000	+0.686%	1	378	+21.318%
2025-10-24	21.8500	21.8500	21.8500	21.8500	+5.658%	3	378	+22.151%
2025-10-22	20.6800	20.6800	20.6800	20.6800	+10.293%	1	377	+29.062%
2025-10-21	21.8000	21.8000	18.5400	18.7500	+41.403%	34	378	+42.347%
2025-10-20	13.3200	13.3200	13.2600	13.2600	+30.640%	10	392	+101.282%
2025-10-16	11.2500	11.2500	10.1500	10.1500	-9.213%	2	390	+162.956%
2025-10-15	11.6600	12.0000	11.1800	11.1800	-1.930%	6	391	+138.730%
2025-10-10	12.2000	12.2700	11.4000	11.4000	-32.544%	22	390	+134.123%
2025-10-08	16.9000	16.9000	16.9000	16.9000	+2.362%	1	399	+57.929%
2025-10-07	16.9700	17.2000	14.8500	16.5100	+6.861%	60	342	+61.660%
2025-10-03	15.4500	15.4500	15.4500	15.4500	0.000%	10	342	+72.751%
2025-10-02	15.4500	15.4500	15.4500	15.4500	-1.842%	10	342	+72.751%
2025-10-01	15.6000	15.7400	15.6000	15.7400	+0.511%	20	332	+69.568%
2025-09-30	15.8800	15.8800	15.0600	15.6600	+10.671%	282	316	+70.434%
2025-09-29	14.1500	14.1500	14.1500	14.1500	+1.725%	2	63	+88.622%
2025-09-26	13.9600	13.9600	13.9100	13.9100	+12.814%	2	63	+91.876%
2025-09-25	12.3000	12.3300	12.3000	12.3300	-1.360%	2	63	+116.464%
2025-09-24	12.8000	12.8000	12.5000	12.5000	+10.132%	4	63	+113.520%
2025-09-23	11.4500	11.4500	11.3500	11.3500	+7.583%	2	65	+135.154%
2025-09-19	10.5500	10.5500	10.5500	10.5500	-7.293%	1	65	+152.986%
2025-09-17	11.2200	11.3800	11.2200	11.3800	+9.952%	2	64	+134.534%
2025-09-11	10.3400	10.4100	10.3400	10.3500	+19.515%	3	63	+157.874%
2025-09-09	8.6600	8.6600	8.6600	8.6600	-16.731%	2	62	+208.199%
2025-09-05	10.4000	10.4000	10.4000	10.4000	-8.370%	1	62	+156.635%
2025-09-04	11.1700	11.3500	11.1700	11.3500	-4.381%	3	62	+135.154%
2025-08-27	11.5500	11.8700	11.5500	11.8700	+5.044%	2	60	+124.853%
2025-08-26	11.3000	11.3000	11.3000	11.3000	+12.438%	3	59	+136.195%
2025-08-25	10.5200	10.5300	10.0500	10.0500	-3.365%	3	59	+165.572%
2025-08-22	10.4000	10.4000	10.4000	10.4000	-4.587%	2	59	+156.635%
2025-08-21	10.7100	10.9000	10.7100	10.9000	+11.910%	4	57	+144.862%
2025-08-20	9.5800	9.7400	9.5800	9.7400	-0.307%	2	55	+174.025%
2025-08-19	9.6900	9.7700	9.6900	9.7700	-6.597%	2	55	+173.183%
2025-08-18	10.3300	10.4600	10.3300	10.4600	+5.657%	2	55	+155.163%
2025-08-11	10.0000	10.0000	9.9000	9.9000	-1.000%	2	55	+169.596%
2025-08-07	9.6500	10.0000	9.6500	10.0000	-10.233%	5	54	+166.900%
2025-08-06	10.9000	11.1400	10.9000	11.1400	+2.673%	2	50	+139.587%
2025-08-05	11.0000	11.0000	10.8500	10.8500	-3.641%	3	51	+145.991%
2025-07-31	11.0900	11.2600	11.0900	11.2600	+2.831%	2	52	+137.034%
2025-07-29	10.9100	10.9500	10.9100	10.9500	+3.010%	2	53	+143.744%
2025-07-28	10.6000	10.6300	10.6000	10.6300	-5.343%	2	53	+151.082%
2025-07-24	11.0800	11.2300	11.0800	11.2300	+3.885%	2	53	+137.667%
2025-07-23	9.7500	10.8100	9.7500	10.8100	+30.084%	19	53	+146.901%
2025-07-22	8.3100	8.3100	8.3100	8.3100	-11.596%	1	40	+221.179%
2025-07-21	9.7500	9.7500	9.2100	9.4000	+18.090%	10	40	+183.936%
2025-07-18	9.6200	9.6500	7.9600	7.9600	-12.719%	4	46	+235.302%
2025-07-17	9.1200	9.1200	9.1200	9.1200	+3.636%	10	46	+192.654%
2025-07-16	8.2500	8.8000	7.3600	8.8000	+5.389%	6	36	+203.295%
2025-07-15	8.3500	8.3500	8.3500	8.3500	+12.838%	1	35	+219.641%
2025-07-10	7.4000	7.4000	7.4000	7.4000	-2.632%	1	35	+260.676%
2025-07-03	7.6000	7.6000	7.6000	7.6000	-2.564%	4	31	+251.184%
2025-06-30	7.4000	7.8000	7.4000	7.8000	+20.000%	2	33	+242.179%
2025-06-25	6.5000	6.5000	6.5000	6.5000	-5.109%	1	31	+310.615%
2025-06-24	6.8500	6.8500	6.8500	6.8500	-25.137%	1	32	+289.635%
2025-06-23	8.9000	9.1500	8.9000	9.1500	-9.316%	2	32	+191.694%
2025-06-17	9.2500	10.0900	9.2500	10.0900	+25.342%	4	31	+164.519%
2025-06-13	6.9200	8.0500	6.9200	8.0500	+25.389%	6	28	+231.553%
2025-06-12	6.4200	6.4200	6.4200	6.4200	+18.232%	1	27	+315.732%
2025-06-04	5.2200	5.4300	5.2200	5.4300	+13.125%	2	27	+391.529%
2025-06-02	5.0000	5.0000	4.8000	4.8000	+7.623%	3	27	+456.042%
2025-05-29	4.1600	4.4600	4.1600	4.4600	+2.529%	2	26	+498.430%
2025-05-27	4.1500	4.3500	4.1500	4.3500	+1.163%	2	26	+513.563%
2025-05-22	4.3000	4.3000	4.3000	4.3000	-10.417%	1	26	+520.698%
2025-05-21	5.2500	5.7700	4.8000	4.8000	-0.415%	4	26	+456.042%
2025-05-20	4.8200	4.8200	4.8200	4.8200	+9.297%	1	24	+453.734%
2025-05-19	4.2000	4.6500	4.2000	4.4100	+3.765%	9	24	+505.215%
2025-05-15	3.5500	4.2500	3.5500	4.2500	+32.813%	4	18	+528.000%
2025-05-12	3.2000	3.2000	3.2000	3.2000	+10.345%	1	16	+734.063%
2025-05-09	2.6400	2.9000	2.6400	2.9000	+1.754%	4	16	+820.345%
2025-05-01	2.7000	2.8500	2.7000	2.8500	+3.636%	2	16	+836.491%
2025-04-30	2.6500	2.7500	2.6500	2.7500	+2.996%	2	16	+870.545%
2025-04-29	2.7000	2.7000	2.6700	2.6700	+6.800%	7	16	+899.625%
2025-04-25	2.5000	2.5000	2.5000	2.5000	+42.857%	2	12	+967.600%
2025-04-22	1.5000	1.7500	1.5000	1.7500	-46.970%	2	11	+1,425.143%
2025-04-21	3.1000	3.3000	3.1000	3.3000	-7.042%	2	12	+708.788%
2025-04-17	3.5500	3.5500	3.5500	3.5500	-6.579%	2	12	+651.831%
2025-04-16	3.6500	3.9000	3.6500	3.8000	-8.434%	3	12	+602.368%
2025-04-03	3.9000	4.1500	3.9000	4.1500	-4.378%	2	12	+543.133%
2025-04-01	4.1700	4.3600	4.1700	4.3400	-2.472%	4	12	+514.977%
2025-03-28	4.2500	4.4500	4.2500	4.4500	-6.316%	4	12	+499.775%
2025-03-26	4.6300	4.7500	4.6300	4.7500	-1.452%	2	12	+461.895%
2025-03-25	4.5400	4.8200	4.5400	4.8200	+8.315%	2	12	+453.734%
2025-03-21	4.2500	4.4500	4.2500	4.4500	-9.184%	4	12	+499.775%
2025-03-20	4.7000	4.9000	4.7000	4.9000	0.000%	2	12	+444.694%
2025-03-18	4.9000	4.9000	4.9000	4.9000	+15.839%	1	12	+444.694%
2025-03-14	4.2300	4.2300	4.2300	4.2300	-15.737%	2	11	+530.969%
2025-03-03	4.9000	5.1400	4.9000	5.0200	+32.105%	12	11	+431.673%
2025-02-27	3.6800	3.8100	3.6800	3.8000	+21.019%	6	7	+602.368%
2025-02-26	2.9700	3.1900	2.9700	3.1400	+35.931%	16	6	+750.000%
2025-01-17	2.3100	2.3100	2.3100	2.3100	-7.600%	2	3	+1,055.411%
2024-12-17	2.5000	2.5000	2.5000	2.5000	+23.762%	1	3	+967.600%
2024-12-10	2.0200	2.0200	2.0200	2.0200	-14.043%	1	2	+1,221.287%
2024-11-21	2.3500	2.3500	2.3500	2.3500	-21.405%	1	1	+1,035.745%
2024-10-09	2.9900	2.9900	2.9900	2.9900	-5.079%	1	1	+792.642%
2024-10-02	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	+747.302%

.dark-mode .kgP0Pt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kgP0Pt{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C180RTX Jan 15 2027 180.00 Call (RTX270115C00180000)option OPRA

RTX20270115C180
RTX Jan 15 2027 180.00 Call (RTX270115C00180000)
option OPRA