Dark

RTX20270115C195
RTX Jan 15 2027 195.00 Call (RTX270115C00195000)
option OPRA

EOD

Jul 16, 2026

17.47+2.164%(+0.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	17.4700	17.4700	17.4700	17.4700	+2.164%	3	344	0.000%
2026-07-15	17.1000	17.1000	17.1000	17.1000	-5.053%	9	347	+2.164%
2026-07-14	18.0100	18.0100	18.0100	18.0100	+2.680%	1	338	-2.998%
2026-07-10	16.3700	17.5400	16.3700	17.5400	+4.281%	4	338	-0.399%
2026-07-09	16.9200	17.2000	16.8200	16.8200	-2.493%	4	341	+3.864%
2026-07-08	17.2500	17.2500	17.2500	17.2500	-20.287%	1	341	+1.275%
2026-07-06	19.6800	21.6400	19.6800	21.6400	+15.045%	5	341	-19.270%
2026-07-02	18.2500	18.8100	18.2500	18.8100	+19.809%	4	347	-7.124%
2026-07-01	15.4000	15.7000	15.4000	15.7000	+6.441%	11	347	+11.274%
2026-06-29	14.7500	14.7500	14.7500	14.7500	-4.345%	2	347	+18.441%
2026-06-26	15.4200	15.4200	15.4200	15.4200	+7.682%	1	349	+13.294%
2026-06-25	14.9500	14.9500	14.3200	14.3200	+19.833%	2	349	+21.997%
2026-06-22	12.1000	12.1500	11.9500	11.9500	-11.743%	30	350	+46.192%
2026-06-18	13.6800	13.6800	13.5400	13.5400	+3.755%	4	321	+29.025%
2026-06-12	13.0000	13.0500	13.0000	13.0500	-0.609%	4	321	+33.870%
2026-06-11	12.9500	13.1300	12.9500	13.1300	+9.599%	3	321	+33.054%
2026-06-10	11.9800	11.9800	11.9800	11.9800	-4.542%	1	321	+45.826%
2026-06-09	12.9500	12.9500	12.5500	12.5500	+5.021%	2	321	+39.203%
2026-06-08	11.9500	11.9500	11.9500	11.9500	-7.220%	5	321	+46.192%
2026-06-05	11.9500	13.0500	11.9500	12.8800	+10.558%	12	321	+35.637%
2026-06-04	10.9500	11.6500	10.9500	11.6500	+14.216%	54	320	+49.957%
2026-06-03	9.2000	10.2000	9.2000	10.2000	+5.699%	8	286	+71.275%
2026-06-02	9.8500	10.0500	8.9500	9.6500	-7.212%	149	292	+81.036%
2026-06-01	10.5500	10.5500	10.4000	10.4000	-11.111%	4	329	+67.981%
2026-05-29	10.9000	11.7000	10.8700	11.7000	+7.045%	19	331	+49.316%
2026-05-27	10.9900	11.0200	10.6500	10.9300	-1.532%	20	315	+59.835%
2026-05-22	11.1000	11.1000	11.1000	11.1000	+11.000%	2	326	+57.387%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-2.439%	2	326	+74.700%
2026-05-20	10.2500	10.2500	10.2500	10.2500	-3.302%	3	326	+70.439%
2026-05-19	10.8000	10.8000	10.6000	10.6000	+7.287%	5	326	+64.811%
2026-05-18	9.2000	9.8800	9.2000	9.8800	+15.556%	11	326	+76.822%
2026-05-15	10.5000	10.5000	8.5500	8.5500	-21.560%	24	326	+104.327%
2026-05-13	10.9000	10.9000	10.9000	10.9000	-11.526%	1	330	+60.275%
2026-05-11	12.3200	12.3200	12.3200	12.3200	+13.969%	1	330	+41.802%
2026-05-07	10.8100	10.8100	10.8100	10.8100	+10.306%	1	329	+61.610%
2026-05-05	9.9500	9.9500	9.8000	9.8000	-12.500%	3	330	+78.265%
2026-05-04	10.2500	11.2000	10.2500	11.2000	+8.108%	3	328	+55.982%
2026-05-01	10.2500	11.0200	10.2500	10.3600	-7.500%	70	304	+68.629%
2026-04-30	10.7000	11.2000	10.7000	11.2000	+12.000%	3	304	+55.982%
2026-04-29	10.0000	10.0000	10.0000	10.0000	-0.498%	4	304	+74.700%
2026-04-28	10.0000	10.2500	10.0000	10.0500	-2.427%	5	300	+73.831%
2026-04-27	10.2000	11.8500	10.2000	10.3000	+0.488%	7	297	+69.612%
2026-04-24	10.2200	10.2500	9.9500	10.2500	-19.100%	14	294	+70.439%
2026-04-23	13.9000	13.9000	12.1600	12.6700	-1.783%	21	305	+37.885%
2026-04-22	14.9000	14.9000	12.8000	12.9000	-25.434%	36	310	+35.426%
2026-04-21	19.1500	19.1500	16.9600	17.3000	-21.364%	50	276	+0.983%
2026-04-20	22.0500	22.0500	22.0000	22.0000	-9.947%	3	276	-20.591%
2026-04-17	24.4300	24.4300	24.4300	24.4300	+10.293%	1	273	-28.490%
2026-04-16	22.1500	22.1500	22.1500	22.1500	-15.939%	1	272	-21.129%
2026-04-15	26.3500	26.3500	26.3500	26.3500	-9.822%	1	272	-33.700%
2026-04-09	29.2200	29.2200	29.2200	29.2200	+3.251%	1	272	-40.212%
2026-04-08	26.8000	28.3000	26.8000	28.3000	+8.429%	5	273	-38.269%
2026-04-07	25.5600	26.1000	25.5600	26.1000	+6.923%	2	271	-33.065%
2026-04-02	24.4100	24.4100	24.4100	24.4100	-0.813%	10	261	-28.431%
2026-04-01	24.5000	24.6100	24.0000	24.6100	+10.557%	9	261	-29.013%
2026-03-31	22.2600	22.2600	22.2600	22.2600	+11.300%	1	270	-21.518%
2026-03-30	19.8500	20.0000	19.8500	20.0000	-13.978%	4	269	-12.650%
2026-03-26	24.5000	24.5000	23.2500	23.2500	-7.149%	16	272	-24.860%
2026-03-25	25.0400	25.0400	25.0400	25.0400	+2.834%	1	273	-30.232%
2026-03-24	24.2700	25.4500	24.2700	24.3500	-3.755%	6	272	-28.255%
2026-03-23	26.9000	26.9000	25.3000	25.3000	-7.933%	179	267	-30.949%
2026-03-19	27.4800	27.4800	27.4800	27.4800	-20.348%	4	444	-36.426%
2026-03-10	34.5000	34.5000	34.5000	34.5000	-2.405%	12	448	-49.362%
2026-03-09	35.3500	35.3500	35.3500	35.3500	+5.680%	2	460	-50.580%
2026-03-03	33.4500	33.4500	33.4500	33.4500	-7.724%	1	461	-47.773%
2026-03-02	35.2100	36.2500	35.2100	36.2500	+31.962%	11	460	-51.807%
2026-02-27	27.6500	27.6500	27.4700	27.4700	-11.100%	3	470	-36.403%
2026-02-23	30.0000	30.9000	30.0000	30.9000	-0.355%	6	467	-43.463%
2026-02-19	31.0100	31.0100	31.0100	31.0100	+5.584%	1	467	-43.663%
2026-02-18	29.3700	29.3700	29.3700	29.3700	-2.458%	3	466	-40.518%
2026-02-17	30.1500	30.1500	30.1100	30.1100	+11.107%	7	466	-41.979%
2026-02-13	28.3200	28.7100	27.1000	27.1000	+0.743%	3	468	-35.535%
2026-02-12	26.9000	26.9000	26.9000	26.9000	+9.796%	20	468	-35.056%
2026-02-10	23.5900	24.5000	23.5900	24.5000	-13.458%	16	484	-28.694%
2026-02-06	27.3000	28.3100	27.1900	28.3100	+9.729%	6	477	-38.290%
2026-02-05	25.7000	26.9500	25.7000	25.8000	-0.769%	4	475	-32.287%
2026-02-04	26.0000	26.0000	26.0000	26.0000	-11.864%	2	472	-32.808%
2026-02-03	29.5000	29.5000	29.5000	29.5000	+6.115%	1	470	-40.780%
2026-02-02	27.4600	27.8000	26.1000	27.8000	+4.669%	35	469	-37.158%
2026-01-30	26.6000	26.6000	26.5600	26.5600	-2.353%	3	464	-34.224%
2026-01-29	28.0700	28.0700	27.2000	27.2000	-2.158%	4	461	-35.772%
2026-01-28	27.8000	27.8000	27.8000	27.8000	+1.832%	1	459	-37.158%
2026-01-27	24.9500	27.3000	24.9500	27.3000	+17.218%	3	458	-36.007%
2026-01-26	25.0000	25.0000	23.2900	23.2900	-6.089%	19	456	-24.989%
2026-01-23	24.7500	24.8000	24.0000	24.8000	0.000%	14	438	-29.556%
2026-01-22	25.5600	25.6000	24.8000	24.8000	-2.897%	4	440	-29.556%
2026-01-21	25.5400	25.5400	25.5400	25.5400	-7.864%	1	438	-31.597%
2026-01-16	27.7500	27.7500	27.7200	27.7200	+5.399%	2	438	-36.977%
2026-01-14	25.0000	26.3000	25.0000	26.3000	+7.964%	8	438	-33.574%
2026-01-13	25.2000	25.2000	24.0000	24.3600	+13.302%	181	439	-28.284%
2026-01-12	21.8000	22.2500	21.5000	21.5000	+9.806%	4	262	-18.744%
2026-01-09	18.9000	19.5800	18.9000	19.5800	+5.099%	3	262	-10.776%
2026-01-08	22.9800	22.9800	18.6300	18.6300	-13.147%	5	259	-6.227%
2026-01-07	19.2000	21.4500	19.2000	21.4500	+17.987%	3	257	-18.555%
2026-01-05	19.2000	19.2000	18.1800	18.1800	+5.391%	2	257	-3.905%
2026-01-02	17.2500	17.2500	17.2500	17.2500	+2.617%	2	257	+1.275%
2025-12-30	16.8100	16.8100	16.8100	16.8100	-1.408%	1	259	+3.926%
2025-12-29	15.7500	17.0500	15.7500	17.0500	-4.482%	3	259	+2.463%
2025-12-23	17.8500	17.8500	17.8500	17.8500	+2.058%	2	259	-2.129%
2025-12-22	17.5100	17.5100	17.4900	17.4900	+16.213%	12	258	-0.114%
2025-12-18	14.5000	15.0500	14.5000	15.0500	-1.634%	11	256	+16.080%
2025-12-16	14.0000	16.8000	14.0000	15.3000	+10.629%	10	252	+14.183%
2025-12-12	13.8300	13.8300	13.8300	13.8300	+11.984%	5	248	+26.320%
2025-12-11	12.3500	12.3500	12.3500	12.3500	+4.219%	1	253	+41.457%
2025-12-10	10.7000	11.8500	10.7000	11.8500	+9.722%	8	252	+47.426%
2025-12-04	10.8000	11.0500	10.6500	10.8000	+16.757%	20	252	+61.759%
2025-12-03	9.2500	9.2500	9.2500	9.2500	-19.565%	3	252	+88.865%
2025-11-21	12.5500	12.5500	11.5000	11.5000	-19.071%	12	250	+51.913%
2025-11-20	14.2100	14.2100	14.2100	14.2100	+5.259%	1	242	+22.942%
2025-11-19	13.5000	13.5000	13.5000	13.5000	-2.174%	3	242	+29.407%
2025-11-18	13.8000	13.8000	13.8000	13.8000	-1.709%	3	239	+26.594%
2025-11-17	14.0400	14.0400	14.0400	14.0400	+3.616%	4	236	+24.430%
2025-11-14	13.5500	13.5500	13.5500	13.5500	+3.435%	1	232	+28.930%
2025-11-13	13.0500	13.2500	13.0500	13.1000	-7.420%	24	232	+33.359%
2025-11-07	14.1500	14.1500	14.1500	14.1500	-6.291%	1	210	+23.463%
2025-11-03	15.1000	15.1000	15.1000	15.1000	-8.871%	1	210	+15.695%
2025-10-28	16.6100	16.6100	16.5700	16.5700	+18.357%	2	210	+5.432%
2025-10-22	13.5000	14.0000	13.5000	14.0000	+86.916%	3	209	+24.786%
2025-10-14	7.4900	7.4900	7.4900	7.4900	-33.125%	1	210	+133.244%
2025-10-06	11.1100	11.2000	11.1100	11.2000	+8.844%	2	211	+55.982%
2025-10-02	10.3500	10.3500	10.2900	10.2900	+0.882%	2	211	+69.776%
2025-09-30	10.2000	10.2000	10.2000	10.2000	+8.511%	1	211	+71.275%
2025-09-26	9.4000	9.4000	9.4000	9.4000	+18.239%	3	210	+85.851%
2025-09-25	7.7900	8.1000	7.7900	7.9500	+11.657%	114	213	+119.748%
2025-09-23	7.1200	7.1200	7.1200	7.1200	+2.446%	1	120	+145.365%
2025-09-22	6.9500	6.9500	6.9500	6.9500	+3.577%	1	120	+151.367%
2025-09-18	6.6200	6.7100	6.6200	6.7100	-6.154%	2	119	+160.358%
2025-09-17	7.0900	7.1500	7.0900	7.1500	+9.160%	2	120	+144.336%
2025-09-11	6.5000	6.5500	6.5000	6.5500	-4.380%	2	120	+166.718%
2025-09-02	6.7000	6.8500	6.6500	6.8500	-0.146%	31	120	+155.036%
2025-08-26	6.7200	6.8600	6.7200	6.8600	+4.414%	2	141	+154.665%
2025-08-18	6.3400	6.5700	6.3400	6.5700	+7.705%	2	141	+165.906%
2025-08-15	6.0500	6.1500	4.9000	6.1000	-9.630%	82	142	+186.393%
2025-08-08	6.7500	6.7500	6.7500	6.7500	+2.273%	19	73	+158.815%
2025-08-07	6.6000	6.6000	6.6000	6.6000	-8.078%	1	54	+164.697%
2025-08-06	6.9900	7.1800	6.9900	7.1800	+5.588%	2	55	+143.315%
2025-08-05	6.8900	7.0800	6.8000	6.8000	-10.526%	6	55	+156.912%
2025-08-01	7.6000	7.6000	7.6000	7.6000	+3.121%	6	51	+129.868%
2025-07-30	7.3200	7.3700	7.3200	7.3700	+6.967%	2	45	+137.042%
2025-07-23	5.5000	6.8900	5.5000	6.8900	+9.365%	7	45	+153.556%
2025-07-21	6.1400	6.3000	6.1400	6.3000	+18.868%	3	45	+177.302%
2025-07-14	5.3000	5.3000	5.3000	5.3000	+12.766%	2	45	+229.623%
2025-07-11	4.7000	4.7000	4.7000	4.7000	-4.472%	6	45	+271.702%
2025-07-07	4.7400	4.9200	4.7400	4.9200	+11.818%	2	39	+255.081%
2025-07-02	4.4000	4.4000	4.4000	4.4000	-12.000%	10	39	+297.045%
2025-07-01	5.0000	5.0000	5.0000	5.0000	-23.313%	1	32	+249.400%
2025-06-18	6.2600	6.5200	6.2600	6.5200	+8.667%	2	31	+167.945%
2025-06-16	6.0000	6.0000	6.0000	6.0000	+17.647%	10	31	+191.167%
2025-06-13	5.1000	5.1000	5.1000	5.1000	+47.826%	2	21	+242.549%
2025-06-11	3.4500	3.4500	3.4500	3.4500	+7.813%	1	21	+406.377%
2025-06-05	3.1000	3.2000	3.1000	3.2000	-0.929%	2	20	+445.938%
2025-06-04	3.0400	3.2300	3.0400	3.2300	+33.471%	2	20	+440.867%
2025-05-27	2.3700	2.4200	2.3700	2.4200	-10.037%	11	20	+621.901%
2025-05-20	2.6900	2.6900	2.6900	2.6900	+49.444%	1	13	+549.442%
2025-05-12	1.7800	1.8000	1.7800	1.8000	+24.138%	2	13	+870.556%
2025-04-29	1.5100	1.5200	1.4500	1.4500	+64.773%	6	13	+1,104.828%
2025-04-22	1.0000	1.0000	0.8800	0.8800	-63.180%	2	10	+1,885.227%
2025-04-03	2.2600	2.5000	2.2600	2.3900	-6.275%	20	9	+630.962%
2025-04-01	2.4000	2.5500	2.4000	2.5500	+8.051%	2	2	+585.098%
2025-03-17	2.3600	2.3600	2.3600	2.3600	-18.621%	1	2	+640.254%
2025-03-14	2.9000	2.9000	2.9000	2.9000	+11.111%	2	3	+502.414%
2025-03-11	2.6100	2.6100	2.6100	2.6100	0.000%	2	2	+569.349%

.dark-mode .kRdHrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRdHrn{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C195RTX Jan 15 2027 195.00 Call (RTX270115C00195000)option OPRA

RTX20270115C195
RTX Jan 15 2027 195.00 Call (RTX270115C00195000)
option OPRA