Dark

RTX20270115C185
RTX Jan 15 2027 185.00 Call (RTX270115C00185000)
option OPRA

EOD

Jul 16, 2026

23.02-2.581%(-0.61)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	23.3200	23.3200	23.0200	23.0200	-2.581%	4	309	0.000%
2026-07-13	23.6300	23.6300	23.6300	23.6300	+3.414%	1	310	-2.581%
2026-07-09	22.9500	22.9500	22.8500	22.8500	-14.033%	3	309	+0.744%
2026-07-07	26.5800	26.5800	26.5800	26.5800	-3.345%	1	308	-13.394%
2026-07-06	27.1400	27.5000	26.3900	27.5000	+12.659%	5	309	-16.291%
2026-07-02	24.4100	24.4100	24.4100	24.4100	+17.639%	1	310	-5.694%
2026-07-01	20.5000	20.7500	20.5000	20.7500	+4.692%	2	310	+10.940%
2026-06-30	19.6900	19.8200	19.6900	19.8200	+0.865%	2	310	+16.145%
2026-06-29	19.6500	19.6500	19.6500	19.6500	-3.202%	10	309	+17.150%
2026-06-26	20.3000	20.3000	20.3000	20.3000	+1.959%	1	319	+13.399%
2026-06-25	19.9100	19.9100	19.9100	19.9100	+3.161%	4	320	+15.620%
2026-06-24	18.5000	19.3000	18.5000	19.3000	+8.732%	5	320	+19.275%
2026-06-23	17.2500	17.7500	17.2500	17.7500	+10.938%	12	317	+29.690%
2026-06-22	16.6200	16.6200	15.9100	16.0000	-10.112%	13	308	+43.875%
2026-06-18	23.0000	23.0000	17.8000	17.8000	-17.707%	9	310	+29.326%
2026-06-17	19.2500	22.6000	19.2500	21.6300	+19.834%	21	310	+6.426%
2026-06-16	17.3500	18.0500	17.3500	18.0500	+2.382%	14	310	+27.535%
2026-06-15	17.4600	17.6300	17.0000	17.6300	-0.676%	8	301	+30.573%
2026-06-12	17.8500	18.0000	16.8000	17.7500	-1.224%	8	301	+29.690%
2026-06-11	15.8200	18.2800	15.8200	17.9700	+3.873%	52	301	+28.102%
2026-06-09	16.1000	17.3000	16.1000	17.3000	+4.848%	2	277	+33.064%
2026-06-05	17.2600	17.2600	16.5000	16.5000	+9.272%	5	278	+39.515%
2026-06-04	14.9000	15.3800	14.7100	15.1000	+20.319%	18	277	+52.450%
2026-06-03	13.4000	13.7500	12.5500	12.5500	-5.993%	92	270	+83.426%
2026-06-02	13.8500	13.8500	13.3500	13.3500	-2.555%	3	226	+72.434%
2026-06-01	13.5000	13.7000	13.5000	13.7000	-14.107%	51	223	+68.029%
2026-05-29	15.1500	15.9500	15.1500	15.9500	-1.543%	2	273	+44.326%
2026-05-28	15.3600	16.7500	15.3600	16.2000	+5.744%	8	272	+42.099%
2026-05-27	15.3200	15.3200	15.3200	15.3200	+0.131%	1	269	+50.261%
2026-05-26	15.3000	15.3000	15.3000	15.3000	+4.082%	11	269	+50.458%
2026-05-22	14.7000	14.7000	14.7000	14.7000	+6.291%	3	268	+56.599%
2026-05-21	14.0500	14.0500	13.8300	13.8300	-0.144%	4	265	+66.450%
2026-05-20	13.8500	13.8500	13.8500	13.8500	-2.807%	2	265	+66.209%
2026-05-19	14.2800	14.2800	14.2500	14.2500	+8.779%	5	270	+61.544%
2026-05-18	12.2300	13.1000	12.2300	13.1000	-10.580%	12	270	+75.725%
2026-05-14	15.1300	15.1300	14.6500	14.6500	-10.012%	4	270	+57.133%
2026-05-13	15.2500	16.2800	15.2500	16.2800	-1.928%	45	269	+41.400%
2026-05-12	15.5300	16.6000	15.5300	16.6000	+5.063%	2	269	+38.675%
2026-05-11	15.4000	15.8000	15.4000	15.8000	+12.857%	2	269	+45.696%
2026-05-08	14.0000	14.0000	14.0000	14.0000	-0.709%	1	268	+64.429%
2026-05-07	14.1000	14.1000	14.1000	14.1000	-9.149%	2	268	+63.262%
2026-05-06	14.9200	15.5200	14.9200	15.5200	+22.688%	4	269	+48.325%
2026-05-05	13.6800	13.6800	12.6500	12.6500	-14.237%	6	268	+81.976%
2026-05-04	14.5000	14.7500	14.5000	14.7500	+4.908%	2	269	+56.068%
2026-05-01	14.7500	14.7500	14.0600	14.0600	-9.524%	6	270	+63.727%
2026-04-30	14.8200	15.5400	14.8200	15.5400	+12.609%	8	270	+48.134%
2026-04-29	15.0900	15.0900	13.6500	13.8000	+1.545%	14	266	+66.812%
2026-04-28	13.9000	13.9000	13.5700	13.5900	-7.739%	3	266	+69.389%
2026-04-27	14.1900	15.0000	14.1900	14.7300	+7.754%	15	266	+56.280%
2026-04-24	15.2700	15.2700	13.0500	13.6700	-19.399%	37	253	+68.398%
2026-04-23	18.2500	18.2500	16.9600	16.9600	-1.395%	4	254	+35.731%
2026-04-22	21.8700	21.8700	17.2000	17.2000	-23.556%	42	251	+33.837%
2026-04-21	22.9500	22.9500	21.7000	22.5000	-17.703%	10	227	+2.311%
2026-04-20	27.3400	27.3400	27.3400	27.3400	-18.896%	1	223	-15.801%
2026-04-10	33.7100	33.7100	33.7100	33.7100	-7.263%	1	222	-31.712%
2026-04-09	36.3500	36.3500	36.3500	36.3500	+39.808%	1	222	-36.671%
2026-03-30	26.0000	26.0000	26.0000	26.0000	-12.605%	1	221	-11.462%
2026-03-24	29.0000	29.7500	29.0000	29.7500	-22.687%	2	222	-22.622%
2026-03-12	38.4800	38.4800	38.4800	38.4800	-9.416%	1	222	-40.177%
2026-03-10	40.8800	42.4800	40.8800	42.4800	+1.143%	24	221	-45.810%
2026-03-09	42.0000	42.0000	42.0000	42.0000	+6.329%	1	227	-45.190%
2026-03-06	39.5000	39.5000	39.5000	39.5000	+9.116%	1	227	-41.722%
2026-03-05	36.2000	36.2000	36.2000	36.2000	-14.238%	1	227	-36.409%
2026-03-02	43.3500	43.3500	41.0000	42.2100	+27.909%	27	227	-45.463%
2026-02-26	33.0000	33.0000	33.0000	33.0000	+14.504%	1	215	-30.242%
2026-02-25	28.8200	28.8200	28.8200	28.8200	-21.897%	1	214	-20.125%
2026-02-23	36.9000	36.9000	36.9000	36.9000	+3.652%	1	214	-37.615%
2026-02-19	35.6000	35.6000	35.6000	35.6000	-0.364%	1	214	-35.337%
2026-02-18	35.7300	35.7300	35.7300	35.7300	-0.750%	8	215	-35.572%
2026-02-17	33.0000	36.0000	33.0000	36.0000	+4.348%	6	208	-36.056%
2026-02-12	34.5000	34.5000	34.5000	34.5000	+15.888%	1	213	-33.275%
2026-02-10	28.6300	29.7700	28.6300	29.7700	-8.877%	2	213	-22.674%
2026-02-06	32.6700	32.6700	32.6700	32.6700	-11.415%	2	213	-29.538%
2026-02-03	36.8800	36.8800	36.8800	36.8800	+9.925%	1	213	-37.581%
2026-01-30	33.5500	33.5500	33.5500	33.5500	-2.754%	1	212	-31.386%
2026-01-29	34.5000	34.5000	34.5000	34.5000	+4.959%	10	212	-33.275%
2026-01-28	35.1300	35.1300	32.8700	32.8700	+5.862%	6	222	-29.967%
2026-01-27	33.4000	33.4000	30.0000	31.0500	+7.254%	12	224	-25.862%
2026-01-26	28.4000	28.9500	28.4000	28.9500	-6.098%	2	214	-20.484%
2026-01-22	30.8300	30.8300	30.8300	30.8300	-5.487%	10	214	-25.332%
2026-01-20	33.0000	33.0000	32.6200	32.6200	-5.174%	11	214	-29.430%
2026-01-16	32.6500	34.4000	32.6500	34.4000	+5.846%	3	205	-33.081%
2026-01-15	32.2500	32.5000	31.0000	32.5000	+7.438%	8	205	-29.169%
2026-01-14	30.2500	30.2500	30.2500	30.2500	-1.369%	1	201	-23.901%
2026-01-13	29.6100	30.6700	29.6100	30.6700	+7.614%	3	201	-24.943%
2026-01-12	27.5000	28.5000	27.5000	28.5000	+18.750%	2	199	-19.228%
2026-01-09	24.0000	24.0000	24.0000	24.0000	+2.652%	1	199	-4.083%
2026-01-08	28.5300	28.5300	23.3800	23.3800	-10.077%	6	198	-1.540%
2026-01-07	25.8000	26.0000	25.8000	26.0000	+9.658%	2	195	-11.462%
2026-01-06	23.7100	23.7100	23.7100	23.7100	+11.682%	1	197	-2.910%
2026-01-02	21.2300	21.2300	21.2300	21.2300	+2.215%	1	198	+8.431%
2025-12-31	20.7700	20.7700	20.7700	20.7700	-1.657%	1	197	+10.833%
2025-12-30	20.8500	21.1200	20.8100	21.1200	-3.562%	18	197	+8.996%
2025-12-29	21.9000	21.9000	21.9000	21.9000	-0.455%	1	197	+5.114%
2025-12-26	22.0000	22.0000	22.0000	22.0000	-3.509%	4	196	+4.636%
2025-12-23	24.9000	24.9000	22.8000	22.8000	+1.786%	4	192	+0.965%
2025-12-22	20.2000	22.4000	20.2000	22.4000	+11.166%	11	195	+2.768%
2025-12-19	20.2600	20.2600	20.1500	20.1500	+0.750%	6	194	+14.243%
2025-12-15	19.0000	20.0000	19.0000	20.0000	+27.389%	2	196	+15.100%
2025-12-10	15.7000	15.7000	15.7000	15.7000	-4.210%	2	196	+46.624%
2025-12-09	16.3900	16.3900	16.3900	16.3900	+17.744%	12	196	+40.451%
2025-12-05	13.9200	13.9200	13.9200	13.9200	-4.658%	1	184	+65.374%
2025-12-04	14.5500	14.6000	14.5500	14.6000	+8.955%	3	184	+57.671%
2025-12-02	13.4000	13.4000	13.4000	13.4000	+0.752%	8	183	+71.791%
2025-12-01	13.3000	13.3000	13.3000	13.3000	-11.333%	2	183	+73.083%
2025-11-21	15.0000	15.0000	15.0000	15.0000	-15.014%	1	183	+53.467%
2025-11-17	17.6500	17.6500	17.6500	17.6500	+6.006%	1	183	+30.425%
2025-11-14	16.6500	16.6500	16.6500	16.6500	-0.299%	3	183	+38.258%
2025-11-13	19.2000	19.2000	16.6500	16.7000	-13.918%	24	183	+37.844%
2025-11-12	19.4000	19.4000	19.4000	19.4000	+8.805%	2	164	+18.660%
2025-11-07	17.8300	17.8300	17.8300	17.8300	+1.886%	1	164	+29.108%
2025-11-06	17.6000	17.6000	17.5000	17.5000	-7.652%	2	165	+31.543%
2025-11-04	18.9500	18.9500	18.9500	18.9500	-3.807%	1	164	+21.478%
2025-10-31	19.7000	19.7000	19.7000	19.7000	+1.026%	1	165	+16.853%
2025-10-30	19.7500	19.7500	19.5000	19.5000	0.000%	2	164	+18.051%
2025-10-29	19.5000	19.5000	19.5000	19.5000	-3.656%	1	163	+18.051%
2025-10-28	20.0000	20.4500	20.0000	20.2400	+1.913%	14	164	+13.735%
2025-10-27	19.8000	19.8600	19.8000	19.8600	-5.429%	69	124	+15.911%
2025-10-24	21.0000	21.0000	21.0000	21.0000	+16.667%	1	124	+9.619%
2025-10-23	18.0000	18.0000	18.0000	18.0000	-0.552%	2	123	+27.889%
2025-10-22	18.3000	18.3000	18.1000	18.1000	+6.722%	13	123	+27.182%
2025-10-21	15.9000	17.5600	15.3500	16.9600	+70.624%	9	116	+35.731%
2025-10-13	9.9400	9.9400	9.9400	9.9400	-27.392%	1	121	+131.590%
2025-10-09	13.6900	13.6900	13.6900	13.6900	-7.186%	1	121	+68.152%
2025-10-06	14.7500	14.7500	14.7500	14.7500	+10.570%	2	120	+56.068%
2025-10-02	13.3400	13.3400	13.3400	13.3400	-2.911%	1	120	+72.564%
2025-10-01	13.3000	13.7400	13.3000	13.7400	+1.402%	5	120	+67.540%
2025-09-30	13.5500	13.5500	13.5500	13.5500	-0.587%	4	125	+69.889%
2025-09-29	13.6300	13.6300	13.6300	13.6300	+11.084%	2	125	+68.892%
2025-09-26	12.2700	12.2700	12.2700	12.2700	+10.045%	4	125	+87.612%
2025-09-24	10.5000	11.1500	10.5000	11.1500	+14.830%	86	125	+106.457%
2025-09-23	9.7100	9.7100	9.7100	9.7100	+2.751%	1	169	+137.075%
2025-09-22	9.0500	9.5500	9.0500	9.4500	+4.767%	12	168	+143.598%
2025-09-19	8.9300	9.0200	8.9300	9.0200	-1.205%	2	157	+155.211%
2025-09-18	9.0900	9.2500	9.0900	9.1300	+2.011%	13	157	+152.136%
2025-09-11	8.9500	8.9500	8.9500	8.9500	+16.993%	1	164	+157.207%
2025-09-10	7.6200	7.6500	7.6200	7.6500	-11.561%	2	165	+200.915%
2025-09-05	8.6500	8.6500	8.6500	8.6500	-6.789%	1	165	+166.127%
2025-09-03	9.1000	9.2800	9.1000	9.2800	-9.020%	2	164	+148.060%
2025-08-28	10.2000	10.2000	10.2000	10.2000	+7.368%	2	164	+125.686%
2025-08-26	9.4000	9.5000	9.4000	9.5000	+3.825%	2	165	+142.316%
2025-08-22	9.6000	9.6000	9.1500	9.1500	+2.349%	55	165	+151.585%
2025-08-20	8.1400	8.9400	8.1400	8.9400	+7.711%	3	170	+157.494%
2025-08-19	8.3000	8.3000	8.3000	8.3000	-10.944%	1	172	+177.349%
2025-08-08	9.1700	9.3200	9.1700	9.3200	+6.758%	2	173	+146.996%
2025-08-07	8.7300	8.7300	8.7300	8.7300	-10.462%	10	173	+163.688%
2025-08-06	9.6000	9.7700	9.6000	9.7500	+5.978%	3	163	+136.103%
2025-08-05	9.2000	9.2000	9.2000	9.2000	-6.599%	6	162	+150.217%
2025-08-01	9.3100	9.8500	9.3100	9.8500	-0.101%	7	156	+133.706%
2025-07-31	9.8000	9.8600	9.7200	9.8600	-2.857%	21	156	+133.469%
2025-07-30	9.5000	10.1500	9.5000	10.1500	+2.216%	48	155	+126.798%
2025-07-29	10.1000	10.1000	9.9300	9.9300	+6.203%	2	122	+131.823%
2025-07-23	9.3500	9.3500	9.3500	9.3500	+10.782%	5	123	+146.203%
2025-07-21	8.3300	8.4400	8.3300	8.4400	+8.067%	2	128	+172.749%
2025-07-17	7.7700	7.8100	7.7700	7.8100	-1.513%	2	128	+194.750%
2025-07-16	7.9300	7.9300	7.9300	7.9300	+7.891%	1	128	+190.290%
2025-07-15	7.3100	7.3500	7.3100	7.3500	+0.685%	2	128	+213.197%
2025-07-14	6.8500	7.3000	6.8500	7.3000	+10.942%	3	128	+215.342%
2025-07-03	6.4700	6.5800	6.4700	6.5800	+8.760%	2	129	+249.848%
2025-07-02	5.8400	6.0500	5.8400	6.0500	-0.329%	2	129	+280.496%
2025-06-27	5.8500	6.0700	5.8500	6.0700	+13.458%	2	133	+279.242%
2025-06-25	5.3500	5.3500	5.3500	5.3500	-1.292%	1	133	+330.280%
2025-06-24	5.6100	5.6100	5.4200	5.4200	-31.392%	3	133	+324.723%
2025-06-23	7.9000	7.9000	7.9000	7.9000	-2.469%	1	132	+191.392%
2025-06-20	7.5500	8.5000	7.5500	8.1000	+12.500%	26	133	+184.198%
2025-06-18	9.0500	9.0500	7.2000	7.2000	-13.876%	5	126	+219.722%
2025-06-17	8.1000	8.3600	8.1000	8.3600	+10.000%	5	126	+175.359%
2025-06-16	7.6000	7.6000	7.6000	7.6000	+11.765%	4	121	+202.895%
2025-06-13	7.0000	7.0000	6.8000	6.8000	+54.545%	4	121	+238.529%
2025-06-04	4.4000	4.4000	4.4000	4.4000	+4.019%	1	121	+423.182%
2025-06-03	3.9700	4.2300	3.9700	4.2300	+27.410%	2	121	+444.208%
2025-05-23	3.3200	3.3200	3.3200	3.3200	-7.778%	2	120	+593.373%
2025-05-22	4.0000	4.0000	3.6000	3.6000	+2.857%	5	120	+539.444%
2025-05-16	3.3000	3.5000	3.3000	3.5000	+12.903%	4	117	+557.714%
2025-05-15	3.0500	3.1000	3.0500	3.1000	+16.541%	2	117	+642.581%
2025-05-12	2.6000	2.7400	2.5900	2.6600	+10.373%	4	117	+765.414%
2025-05-09	2.1800	2.4100	2.1800	2.4100	+13.679%	4	117	+855.187%
2025-04-29	2.3500	2.3500	2.1200	2.1200	-38.551%	25	117	+985.849%
2025-04-03	3.2500	3.4500	3.2500	3.4500	+9.524%	2	117	+567.246%
2025-04-01	3.1500	3.1500	3.1500	3.1500	-11.517%	1	117	+630.794%
2025-03-31	3.2500	3.5600	3.2500	3.5600	-1.385%	37	118	+546.629%
2025-03-28	3.6000	3.7000	3.6000	3.6100	-7.436%	104	83	+537.673%
2025-03-25	3.8900	3.9000	3.8800	3.9000	-1.266%	50	134	+490.256%
2025-03-24	3.8000	3.9500	3.7500	3.9500	-8.140%	4	94	+482.785%
2025-03-20	4.1000	4.3000	4.1000	4.3000	+11.688%	2	93	+435.349%
2025-03-17	3.8000	3.8500	3.7000	3.8500	-3.750%	3	93	+497.922%
2025-03-14	4.0000	4.0000	4.0000	4.0000	+34.228%	2	94	+475.500%
2025-03-06	2.9800	2.9800	2.9800	2.9800	-21.579%	4	97	+672.483%
2025-03-03	4.1200	4.1900	3.8000	3.8000	+10.145%	3	97	+505.789%
2025-02-28	3.4500	3.4500	3.4500	3.4500	+9.177%	10	98	+567.246%
2025-02-27	3.0100	3.1700	3.0100	3.1600	+20.611%	4	103	+628.481%
2025-02-25	2.6200	2.6200	2.6200	2.6200	-4.380%	4	100	+778.626%
2025-02-11	2.7400	2.7400	2.7400	2.7400	+5.792%	50	100	+740.146%
2025-02-07	2.5900	2.5900	2.5900	2.5900	-8.156%	2	50	+788.803%
2025-02-03	2.8200	2.8200	2.8200	2.8200	+3.676%	1	51	+716.312%
2025-01-31	2.7200	2.7200	2.7200	2.7200	+13.808%	2	51	+746.324%
2025-01-30	2.5000	2.6000	2.3200	2.3900	+3.913%	5	51	+863.180%
2025-01-27	2.3000	2.3000	2.3000	2.3000	-9.804%	1	49	+900.870%
2025-01-23	2.5500	2.5500	2.5500	2.5500	+8.511%	4	48	+802.745%
2025-01-22	2.6600	2.6600	2.3500	2.3500	-2.083%	3	52	+879.574%
2025-01-21	2.4000	2.4000	2.4000	2.4000	+45.455%	1	49	+859.167%
2025-01-10	1.6500	1.6500	1.6500	1.6500	-24.312%	10	49	+1,295.152%
2025-01-08	2.1800	2.1800	2.1800	2.1800	+32.121%	5	39	+955.963%
2025-01-03	1.6500	1.6500	1.6500	1.6500	+17.857%	10	39	+1,295.152%
2025-01-02	1.4000	1.4000	1.4000	1.4000	-22.222%	1	34	+1,544.286%
2024-12-17	1.7900	1.8000	1.7900	1.8000	-14.286%	5	35	+1,178.889%
2024-12-16	1.8400	2.1000	1.8400	2.1000	+40.940%	3	27	+996.190%
2024-12-09	1.4900	1.4900	1.4900	1.4900	-37.917%	5	27	+1,444.966%
2024-11-29	2.4000	2.4000	2.4000	2.4000	+4.348%	6	22	+859.167%
2024-11-27	2.3000	2.3000	2.3000	2.3000	+24.324%	2	17	+900.870%
2024-11-25	1.8500	1.8500	1.8500	1.8500	-31.481%	2	17	+1,144.324%
2024-11-07	2.2000	2.7000	2.2000	2.7000	+26.761%	7	15	+752.593%
2024-11-06	2.1300	2.1300	2.1300	2.1300	-19.318%	1	11	+980.751%
2024-10-24	2.7500	2.7500	2.6400	2.6400	+6.024%	6	10	+771.970%
2024-10-22	2.4900	2.4900	2.4900	2.4900	-9.455%	1	5	+824.498%
2024-10-15	2.7500	2.7500	2.7500	2.7500	+4.962%	3	4	+737.091%
2024-10-09	2.6200	2.6200	2.6200	2.6200	-15.484%	1	1	+778.626%
2024-10-07	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	+642.581%

.dark-mode .SZr8kK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SZr8kK{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C185RTX Jan 15 2027 185.00 Call (RTX270115C00185000)option OPRA

RTX20270115C185
RTX Jan 15 2027 185.00 Call (RTX270115C00185000)
option OPRA