Dark

RTX20270115C190
RTX Jan 15 2027 190.00 Call (RTX270115C00190000)
option OPRA

EOD

Jul 10, 2026

21.20+4.433%(+0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	21.2000	21.2000	21.2000	21.2000	+4.433%	2	583	0.000%
2026-07-09	19.8700	20.3000	19.8700	20.3000	+1.805%	3	583	+4.433%
2026-07-08	20.2500	20.2500	19.9400	19.9400	-19.271%	5	585	+6.319%
2026-07-07	24.0000	24.7000	24.0000	24.7000	+1.856%	5	582	-14.170%
2026-07-06	22.5000	24.2500	22.5000	24.2500	+10.227%	19	586	-12.577%
2026-07-02	21.8500	22.0000	21.1100	22.0000	+21.212%	16	582	-3.636%
2026-07-01	17.0000	18.1500	17.0000	18.1500	+8.358%	9	582	+16.804%
2026-06-30	16.7500	16.7500	16.7500	16.7500	+1.515%	2	581	+26.567%
2026-06-29	16.9000	18.1000	16.5000	16.5000	-5.822%	7	583	+28.485%
2026-06-26	17.5000	17.5200	17.5000	17.5200	+8.820%	2	580	+21.005%
2026-06-25	16.0000	16.1500	16.0000	16.1000	+7.333%	14	580	+31.677%
2026-06-23	15.4000	15.4000	15.0000	15.0000	+6.762%	11	579	+41.333%
2026-06-22	14.5100	14.5100	13.8000	14.0500	-11.635%	6	574	+50.890%
2026-06-18	16.0000	16.0000	15.1600	15.9000	-16.841%	6	567	+33.333%
2026-06-17	17.0000	19.1200	17.0000	19.1200	+23.754%	3	567	+10.879%
2026-06-16	14.4000	15.4500	14.4000	15.4500	+1.645%	3	567	+37.217%
2026-06-15	14.5000	15.2000	14.5000	15.2000	+0.264%	11	563	+39.474%
2026-06-12	16.1500	16.1500	15.1600	15.1600	-0.460%	3	563	+39.842%
2026-06-11	15.0500	15.2300	15.0500	15.2300	+12.399%	3	563	+39.199%
2026-06-10	14.1300	14.1300	13.3100	13.5500	-6.552%	7	563	+56.458%
2026-06-05	13.5000	14.5000	13.5000	14.5000	+11.282%	5	568	+46.207%
2026-06-04	13.0300	13.0300	13.0300	13.0300	+20.092%	3	567	+62.701%
2026-06-03	11.0000	11.0000	10.8500	10.8500	-1.364%	3	564	+95.392%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-9.465%	3	562	+92.727%
2026-06-01	12.1500	12.4400	11.4500	12.1500	-10.000%	7	559	+74.486%
2026-05-29	12.6700	13.5000	12.6700	13.5000	-5.923%	2	560	+57.037%
2026-05-28	13.8500	14.7000	13.8500	14.3500	+14.800%	5	559	+47.735%
2026-05-27	12.7400	12.7500	12.5000	12.5000	-5.803%	8	558	+69.600%
2026-05-26	12.9000	13.2700	12.9000	13.2700	+3.268%	6	560	+59.759%
2026-05-22	12.3500	12.8500	12.3500	12.8500	+9.362%	11	560	+64.981%
2026-05-21	11.6500	11.7500	11.6500	11.7500	-2.083%	4	557	+80.426%
2026-05-20	11.6400	12.0000	11.6400	12.0000	-2.439%	24	557	+76.667%
2026-05-19	12.4800	12.4800	12.3000	12.3000	+4.061%	6	538	+72.358%
2026-05-18	11.0000	11.8200	10.9500	11.8200	+18.318%	16	538	+79.357%
2026-05-15	11.3500	11.3500	9.9900	9.9900	-19.109%	8	538	+112.212%
2026-05-13	12.3500	12.3500	12.3500	12.3500	-3.891%	4	527	+71.660%
2026-05-12	13.4000	13.4000	12.8500	12.8500	-5.861%	7	523	+64.981%
2026-05-11	12.7200	13.6500	12.7200	13.6500	+7.059%	10	523	+55.311%
2026-05-08	12.6500	12.9900	12.2800	12.7500	-8.929%	17	523	+66.275%
2026-05-06	12.0500	14.0000	12.0500	14.0000	+22.271%	4	528	+51.429%
2026-05-05	11.5700	11.5700	11.3500	11.4500	0.000%	6	528	+85.153%
2026-05-04	11.9000	12.5000	11.4500	11.4500	-6.911%	10	526	+85.153%
2026-05-01	12.5000	12.5000	12.3000	12.3000	-5.891%	7	527	+72.358%
2026-04-30	13.0000	13.0700	13.0000	13.0700	+12.189%	4	527	+62.204%
2026-04-29	13.5500	13.5500	11.6500	11.6500	-2.510%	24	525	+81.974%
2026-04-28	12.5100	12.5100	11.7100	11.9500	-1.240%	11	528	+77.406%
2026-04-27	13.1700	13.3700	11.7500	12.1000	-1.224%	55	532	+75.207%
2026-04-24	12.9500	12.9500	11.3500	12.2500	-15.808%	45	519	+73.061%
2026-04-23	15.3200	16.1500	13.8500	14.5500	-1.020%	52	534	+45.704%
2026-04-22	19.3500	19.3500	14.7000	14.7000	-21.809%	43	525	+44.218%
2026-04-21	24.5500	24.5500	18.8000	18.8000	-22.474%	38	536	+12.766%
2026-04-16	24.2500	24.2500	24.2500	24.2500	-16.810%	10	536	-12.577%
2026-04-15	29.1500	29.1500	29.1500	29.1500	-1.387%	1	534	-27.273%
2026-04-14	29.5600	29.5600	29.5600	29.5600	+2.107%	2	534	-28.281%
2026-04-13	28.9500	28.9500	28.9500	28.9500	-5.915%	1	534	-26.770%
2026-04-08	30.7700	30.7700	30.7700	30.7700	+9.191%	1	535	-31.102%
2026-04-07	28.1800	28.1800	28.1800	28.1800	+1.843%	1	535	-24.769%
2026-04-02	27.6700	27.6700	27.6700	27.6700	+1.728%	1	534	-23.383%
2026-04-01	27.2000	27.2000	27.2000	27.2000	+7.510%	1	534	-22.059%
2026-03-31	25.2500	25.3000	25.2500	25.3000	+16.859%	12	534	-16.206%
2026-03-30	23.8400	23.9300	21.6500	21.6500	-15.430%	13	534	-2.079%
2026-03-27	25.2300	25.6000	24.8500	25.6000	-1.840%	16	529	-17.188%
2026-03-26	26.0800	26.0800	26.0800	26.0800	-3.407%	10	525	-18.712%
2026-03-24	27.0000	27.0000	27.0000	27.0000	-10.744%	1	525	-21.481%
2026-03-23	30.2500	30.2500	30.2500	30.2500	0.000%	1	524	-29.917%
2026-03-20	30.5000	30.5000	30.2500	30.2500	-7.123%	2	524	-29.917%
2026-03-19	31.0000	32.9100	31.0000	32.5700	-7.182%	33	525	-34.909%
2026-03-18	35.2000	35.2000	35.0900	35.0900	+9.247%	4	501	-39.584%
2026-03-17	32.8300	32.8300	32.1200	32.1200	-9.521%	4	498	-33.998%
2026-03-16	36.2500	38.0500	35.5000	35.5000	+6.799%	8	499	-40.282%
2026-03-13	35.0000	35.0000	33.2400	33.2400	-0.330%	2	502	-36.221%
2026-03-12	34.0000	34.0000	33.3500	33.3500	-12.696%	5	502	-36.432%
2026-03-11	38.2000	38.2000	38.2000	38.2000	+1.867%	1	503	-44.503%
2026-03-10	37.5000	37.5000	37.5000	37.5000	-2.825%	2	503	-43.467%
2026-03-09	37.5000	38.5900	37.5000	38.5900	+0.104%	3	502	-45.063%
2026-03-06	35.4000	39.0300	35.4000	38.5500	+16.818%	8	506	-45.006%
2026-03-05	36.2500	36.2500	33.0000	33.0000	-12.583%	13	506	-35.758%
2026-03-04	35.7700	37.7500	35.7700	37.7500	+2.721%	2	508	-43.841%
2026-03-03	38.0000	38.0000	36.0000	36.7500	-7.314%	12	507	-42.313%
2026-03-02	38.6000	40.1800	38.5800	39.6500	+36.724%	25	512	-46.532%
2026-02-26	28.0000	29.2200	28.0000	29.0000	-2.586%	8	515	-26.897%
2026-02-24	30.0000	30.0000	29.7700	29.7700	-12.441%	2	513	-28.787%
2026-02-23	34.0000	34.0000	34.0000	34.0000	+0.532%	1	513	-37.647%
2026-02-20	33.8200	33.8200	33.8200	33.8200	+2.485%	5	512	-37.315%
2026-02-18	33.3500	33.3500	33.0000	33.0000	+1.476%	2	517	-35.758%
2026-02-17	32.5000	32.9500	32.0400	32.5200	+0.062%	16	518	-34.809%
2026-02-13	31.3600	32.5000	31.3600	32.5000	+6.908%	26	505	-34.769%
2026-02-12	30.4000	30.4000	30.4000	30.4000	+13.433%	1	505	-30.263%
2026-02-10	27.0000	27.2200	26.8000	26.8000	-4.456%	15	505	-20.896%
2026-02-04	28.0000	28.0500	28.0000	28.0500	-15.000%	31	495	-24.421%
2026-02-03	32.2500	33.3500	32.2500	33.0000	+8.197%	7	495	-35.758%
2026-02-02	30.5000	30.5000	30.5000	30.5000	+1.329%	1	492	-30.492%
2026-01-30	30.1000	30.1000	30.1000	30.1000	-6.522%	2	492	-29.568%
2026-01-29	32.2000	32.2000	32.2000	32.2000	+8.418%	3	492	-34.161%
2026-01-28	30.8000	30.8000	29.7000	29.7000	+4.028%	5	492	-28.620%
2026-01-27	28.0000	28.5500	28.0000	28.5500	+11.961%	4	493	-25.744%
2026-01-26	27.0000	27.0000	25.5000	25.5000	-5.800%	4	491	-16.863%
2026-01-23	27.0700	27.0700	27.0700	27.0700	-8.424%	1	490	-21.685%
2026-01-22	29.5600	29.5600	29.5600	29.5600	-1.467%	12	490	-28.281%
2026-01-20	30.5000	30.5000	30.0000	30.0000	-0.133%	3	490	-29.333%
2026-01-15	30.2500	30.2500	30.0400	30.0400	+4.306%	22	491	-29.427%
2026-01-14	28.8000	28.8000	28.8000	28.8000	+8.475%	9	487	-26.389%
2026-01-13	26.5500	26.5500	26.5500	26.5500	+6.200%	1	491	-20.151%
2026-01-12	24.5200	25.0000	23.8000	25.0000	+14.103%	9	491	-15.200%
2026-01-09	21.7500	21.9100	21.7500	21.9100	-2.967%	2	485	-3.241%
2026-01-08	27.1000	27.5000	22.5800	22.5800	+5.023%	4	484	-6.112%
2026-01-07	21.7000	23.7700	20.7500	21.5000	+0.467%	5	484	-1.395%
2026-01-06	21.8500	21.8500	21.4000	21.4000	+0.943%	2	484	-0.935%
2026-01-05	20.9500	22.5000	20.5000	21.2000	+7.396%	82	484	0.000%
2026-01-02	19.0000	19.7400	19.0000	19.7400	+1.439%	4	474	+7.396%
2025-12-29	19.4600	19.4600	19.4600	19.4600	-0.205%	1	473	+8.941%
2025-12-26	18.5000	19.5000	18.5000	19.5000	-6.475%	7	473	+8.718%
2025-12-24	20.7500	20.8500	20.6900	20.8500	-0.856%	10	476	+1.679%
2025-12-23	20.0000	21.0300	20.0000	21.0300	+32.681%	11	476	+0.808%
2025-12-19	15.8500	15.8500	15.8500	15.8500	-7.580%	2	472	+33.754%
2025-12-16	16.9000	17.2000	16.9000	17.1500	0.000%	14	471	+23.615%
2025-12-15	17.1500	17.1500	17.1500	17.1500	+9.236%	1	472	+23.615%
2025-12-12	15.7500	15.7500	15.7000	15.7000	+14.182%	6	472	+35.032%
2025-12-10	13.7500	13.7500	13.7500	13.7500	+8.696%	6	466	+54.182%
2025-12-04	12.5500	12.6500	12.3500	12.6500	+20.476%	15	460	+67.589%
2025-12-03	10.5000	10.5000	10.5000	10.5000	-6.584%	14	449	+101.905%
2025-12-02	11.2300	11.2400	11.2300	11.2400	-16.057%	32	435	+88.612%
2025-11-21	13.3600	13.3900	13.3600	13.3900	-9.953%	8	403	+58.327%
2025-11-20	14.3600	15.0000	14.3600	14.8700	+2.199%	6	397	+42.569%
2025-11-18	15.7000	15.7000	14.5500	14.5500	-6.969%	3	393	+45.704%
2025-11-17	15.7300	15.7300	15.6400	15.6400	+1.889%	2	390	+35.550%
2025-11-14	15.3500	15.3500	15.3500	15.3500	+3.020%	1	389	+38.111%
2025-11-13	14.9000	14.9000	14.9000	14.9000	-12.610%	1	390	+42.282%
2025-11-11	17.0000	17.0500	17.0000	17.0500	+2.096%	32	390	+24.340%
2025-11-10	16.7100	16.7100	16.7000	16.7000	-1.183%	2	390	+26.946%
2025-11-04	16.9000	16.9000	16.9000	16.9000	+11.921%	1	392	+25.444%
2025-11-03	15.0500	15.1000	15.0500	15.1000	-16.343%	10	382	+40.397%
2025-10-28	18.0000	18.0500	18.0000	18.0500	+2.266%	2	382	+17.452%
2025-10-27	17.3000	17.6500	17.3000	17.6500	-0.843%	88	321	+20.113%
2025-10-24	18.3000	18.3000	17.6000	17.8000	-2.732%	194	321	+19.101%
2025-10-23	17.2300	18.3500	17.2300	18.3000	+22.408%	52	157	+15.847%
2025-10-21	14.9500	14.9500	14.9500	14.9500	+51.777%	1	133	+41.806%
2025-10-20	9.8500	9.8500	9.8500	9.8500	-24.347%	1	134	+115.228%
2025-10-06	13.0200	13.0200	13.0200	13.0200	+9.320%	3	133	+62.826%
2025-10-02	11.7200	11.9100	11.7200	11.9100	-3.952%	2	133	+78.002%
2025-10-01	12.4000	12.4000	12.4000	12.4000	+7.639%	20	133	+70.968%
2025-09-30	11.5400	11.5400	11.5200	11.5200	+7.163%	2	128	+84.028%
2025-09-29	13.9500	13.9500	10.7500	10.7500	+7.393%	4	128	+97.209%
2025-09-26	10.0000	10.0100	10.0000	10.0100	+27.516%	3	128	+111.788%
2025-09-22	7.8500	7.8500	7.8500	7.8500	+1.290%	2	128	+170.064%
2025-09-19	7.7500	7.7500	7.7500	7.7500	-0.641%	1	128	+173.548%
2025-09-18	7.8000	7.8000	7.8000	7.8000	+0.775%	3	127	+171.795%
2025-09-11	7.6300	7.7400	7.6300	7.7400	+24.238%	2	124	+173.902%
2025-09-09	6.2400	6.2400	6.2300	6.2300	-25.030%	2	123	+240.289%
2025-09-04	8.2700	8.3100	8.2700	8.3100	-1.189%	2	121	+155.114%
2025-08-29	8.4100	8.4100	8.4100	8.4100	+3.699%	1	119	+152.081%
2025-08-26	8.1100	8.1100	8.1100	8.1100	+3.974%	1	119	+161.406%
2025-08-22	7.8000	7.8000	7.8000	7.8000	+9.397%	1	118	+171.795%
2025-08-19	7.1300	7.1300	7.1300	7.1300	+4.853%	15	117	+197.335%
2025-08-15	6.8000	6.8000	6.8000	6.8000	-18.563%	1	121	+211.765%
2025-08-06	8.2100	8.3500	8.2100	8.3500	-4.023%	2	122	+153.892%
2025-08-01	8.7000	8.7000	8.7000	8.7000	+9.572%	14	123	+143.678%
2025-07-28	7.8300	7.9400	7.8300	7.9400	-1.366%	2	123	+167.003%
2025-07-23	7.8000	8.0500	7.8000	8.0500	+21.970%	9	123	+163.354%
2025-07-16	6.4500	6.6000	6.4500	6.6000	+6.452%	2	120	+221.212%
2025-07-14	6.2000	6.2000	6.2000	6.2000	+12.523%	1	120	+241.935%
2025-07-11	5.4100	5.5100	5.4100	5.5100	+0.182%	2	120	+284.755%
2025-07-09	5.1900	5.5000	5.1900	5.5000	+0.917%	3	121	+285.455%
2025-07-08	5.4500	5.4500	5.4500	5.4500	+9.000%	15	122	+288.991%
2025-07-02	4.9400	5.1500	4.9400	5.0000	-6.191%	4	122	+324.000%
2025-07-01	5.0800	5.3300	5.0800	5.3300	+4.102%	2	121	+297.749%
2025-06-26	4.9600	5.1200	4.9600	5.1200	+8.936%	2	121	+314.063%
2025-06-25	4.7000	4.7000	4.7000	4.7000	-4.082%	1	121	+351.064%
2025-06-24	5.0000	5.0000	4.9000	4.9000	-27.941%	5	121	+332.653%
2025-06-23	6.6500	6.8000	6.6500	6.8000	-5.556%	2	116	+211.765%
2025-06-17	7.0000	7.2000	6.0000	7.2000	+6.667%	9	115	+194.444%
2025-06-16	6.7500	6.7500	6.7500	6.7500	+2.273%	2	122	+214.074%
2025-06-13	6.6000	6.6000	6.6000	6.6000	+57.143%	2	120	+221.212%
2025-06-12	4.5000	4.5000	4.2000	4.2000	+23.529%	4	120	+404.762%
2025-05-30	3.4000	3.4000	3.4000	3.4000	+11.111%	4	122	+523.529%
2025-05-29	3.0600	3.0600	3.0600	3.0600	+2.000%	1	120	+592.810%
2025-05-28	2.8600	3.0000	2.8600	3.0000	-4.762%	2	120	+606.667%
2025-05-21	3.3000	3.4500	3.1500	3.1500	-1.563%	3	120	+573.016%
2025-05-19	3.2000	3.2000	3.2000	3.2000	+44.796%	10	120	+562.500%
2025-05-12	2.1500	2.2100	2.1500	2.2100	+16.316%	2	120	+859.276%
2025-05-09	1.9000	1.9000	1.9000	1.9000	+2.151%	2	120	+1,015.789%
2025-04-30	1.7400	1.8800	1.7400	1.8600	+5.682%	3	120	+1,039.785%
2025-04-29	1.8200	1.8700	1.7600	1.7600	+198.305%	73	121	+1,104.545%
2025-04-11	0.5900	0.5900	0.5900	0.5900	-66.286%	66	68	+3,493.220%
2025-04-07	1.7500	1.7500	1.7500	1.7500	-19.355%	2	35	+1,111.429%
2025-04-04	2.1700	2.1700	2.1700	2.1700	-25.939%	10	33	+876.959%
2025-04-03	2.7100	2.9600	2.7100	2.9300	-1.347%	8	34	+623.549%
2025-04-01	2.7600	2.9700	2.7600	2.9700	+3.125%	2	34	+613.805%
2025-03-31	2.7000	2.8800	2.7000	2.8800	-4.319%	2	34	+636.111%
2025-03-28	2.8800	3.0100	2.8800	3.0100	-5.938%	4	34	+604.319%
2025-03-27	3.0000	3.2000	3.0000	3.2000	-9.859%	2	34	+562.500%
2025-03-20	3.4500	3.5500	3.4500	3.5500	+12.698%	2	34	+497.183%
2025-03-18	3.1500	3.1500	3.1500	3.1500	+6.061%	3	35	+573.016%
2025-03-17	2.9700	2.9700	2.9700	2.9700	-13.913%	1	34	+613.805%
2025-03-14	3.4500	3.4500	3.4500	3.4500	+7.813%	2	34	+514.493%
2025-03-10	3.2000	3.2000	3.2000	3.2000	+1.587%	7	33	+562.500%
2025-03-05	2.8000	3.1500	2.8000	3.1500	-1.563%	4	26	+573.016%
2025-03-04	3.2000	3.2000	3.2000	3.2000	+6.667%	3	24	+562.500%
2025-02-28	2.9000	3.0000	2.9000	3.0000	+17.647%	4	21	+606.667%
2025-02-27	2.4800	2.5500	2.4800	2.5500	+29.442%	2	19	+731.373%
2025-02-24	1.9700	1.9700	1.9700	1.9700	-14.348%	5	21	+976.142%
2025-01-31	2.3000	2.4200	2.3000	2.3000	0.000%	32	16	+821.739%

.dark-mode .GnVLs2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GnVLs2{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C190RTX Jan 15 2027 190.00 Call (RTX270115C00190000)option OPRA

RTX20270115C190
RTX Jan 15 2027 190.00 Call (RTX270115C00190000)
option OPRA