Dark

RTX20270115C210
RTX Jan 15 2027 210.00 Call (RTX270115C00210000)
option OPRA

EOD

Jul 16, 2026

9.50-11.628%(-1.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.6000	9.8500	9.5000	9.5000	-11.628%	5	2,084	0.000%
2026-07-15	10.1200	10.7500	10.1200	10.7500	+2.381%	2	2,081	-11.628%
2026-07-14	11.0200	11.5500	10.5000	10.5000	-7.652%	9	2,080	-9.524%
2026-07-13	11.0000	11.6500	10.7000	11.3700	+2.432%	15	2,078	-16.447%
2026-07-10	10.0500	11.1000	10.0500	11.1000	+6.220%	2	2,070	-14.414%
2026-07-09	10.5000	10.5000	10.4500	10.4500	-2.700%	9	2,069	-9.091%
2026-07-08	12.3000	12.7500	10.7400	10.7400	-19.611%	8	2,062	-11.546%
2026-07-07	14.5500	14.5500	13.3600	13.3600	-1.037%	36	2,058	-28.892%
2026-07-06	12.6000	13.5000	12.3000	13.5000	+5.799%	38	2,059	-29.630%
2026-07-02	11.9400	12.8200	11.3500	12.7600	+38.696%	52	2,039	-25.549%
2026-07-01	9.2800	9.5500	9.1600	9.2000	+3.255%	6	2,039	+3.261%
2026-06-30	8.8500	9.1000	8.8500	8.9100	-1.547%	20	2,039	+6.622%
2026-06-26	9.5800	9.6000	9.0500	9.0500	+6.722%	30	2,032	+4.972%
2026-06-25	8.6000	9.6000	8.4600	8.4800	-1.395%	17	2,035	+12.028%
2026-06-24	8.5500	8.6000	8.1500	8.6000	+7.769%	11	2,029	+10.465%
2026-06-23	7.4500	7.9800	7.4500	7.9800	+9.166%	10	2,028	+19.048%
2026-06-22	7.9000	7.9000	7.2000	7.3100	-9.193%	27	2,025	+29.959%
2026-06-18	9.3500	9.8100	8.0000	8.0500	-4.394%	47	2,008	+18.012%
2026-06-16	7.5500	8.4700	7.5500	8.4200	+13.020%	116	2,008	+12.827%
2026-06-15	8.1600	8.1600	7.4500	7.4500	-9.697%	4	1,942	+27.517%
2026-06-12	8.2000	8.7500	8.0000	8.2500	+0.121%	34	1,942	+15.152%
2026-06-11	7.6900	8.7500	7.6900	8.2400	+16.056%	11	1,942	+15.291%
2026-06-10	7.7700	7.7700	7.1000	7.1000	-11.250%	5	1,945	+33.803%
2026-06-09	8.2500	8.2500	8.0000	8.0000	+17.302%	6	1,946	+18.750%
2026-06-08	7.2500	7.2500	6.7100	6.8200	-14.750%	19	1,946	+39.296%
2026-06-05	7.5000	8.1500	7.5000	8.0000	+8.108%	242	1,962	+18.750%
2026-06-04	7.0300	7.5000	7.0200	7.4000	+23.333%	13	2,128	+28.378%
2026-06-03	6.3500	6.3500	6.0000	6.0000	+1.695%	113	2,124	+58.333%
2026-06-02	6.0500	6.2500	5.8500	5.9000	-5.600%	26	2,026	+61.017%
2026-06-01	6.3000	6.5900	6.2500	6.2500	-11.848%	36	2,012	+52.000%
2026-05-29	7.2300	7.2300	7.0900	7.0900	-5.467%	3	2,044	+33.992%
2026-05-28	7.0000	7.6000	7.0000	7.5000	+11.940%	36	2,045	+26.667%
2026-05-27	6.6500	7.0500	6.6500	6.7000	-10.667%	24	2,027	+41.791%
2026-05-26	7.0800	7.5000	7.0800	7.5000	+8.696%	5	2,044	+26.667%
2026-05-22	6.8900	6.9000	6.8900	6.9000	+6.977%	2	2,047	+37.681%
2026-05-21	6.1000	6.4500	6.1000	6.4500	+1.256%	4	2,046	+47.287%
2026-05-20	6.2000	6.5000	6.2000	6.3700	-2.748%	19	2,046	+49.137%
2026-05-19	6.3500	6.7000	6.3500	6.5500	+3.150%	18	2,053	+45.038%
2026-05-18	5.8000	6.3500	5.8000	6.3500	+22.115%	6	2,053	+49.606%
2026-05-15	6.3000	6.3000	5.2000	5.2000	-22.963%	114	2,053	+82.692%
2026-05-14	7.7000	7.7000	6.7500	6.7500	-10.596%	12	2,014	+40.741%
2026-05-13	7.3500	8.0000	7.3500	7.5500	-6.790%	17	2,011	+25.828%
2026-05-12	7.5000	8.1000	7.5000	8.1000	+5.332%	18	2,011	+17.284%
2026-05-11	7.6000	7.7000	7.3000	7.6900	+8.310%	14	2,011	+23.537%
2026-05-08	6.9500	7.1000	6.8400	7.1000	+0.852%	16	2,007	+33.803%
2026-05-07	6.7200	7.0400	6.7000	7.0400	+1.295%	12	2,003	+34.943%
2026-05-06	7.3500	7.3500	6.9500	6.9500	+19.828%	4	2,002	+36.691%
2026-05-05	5.8000	6.2000	5.8000	5.8000	-7.937%	19	2,001	+63.793%
2026-05-04	6.5000	6.5000	6.2000	6.3000	-4.255%	10	2,002	+50.794%
2026-05-01	7.9500	7.9500	6.5800	6.5800	-10.961%	19	2,012	+44.377%
2026-04-30	7.0500	7.3900	7.0500	7.3900	+13.692%	4	2,012	+28.552%
2026-04-29	6.4000	6.5100	6.3500	6.5000	+1.246%	23	2,011	+46.154%
2026-04-28	6.6000	6.6000	6.2500	6.4200	+1.102%	7	2,003	+47.975%
2026-04-27	7.3000	7.3000	6.3500	6.3500	+1.600%	33	2,003	+49.606%
2026-04-24	6.9500	6.9500	5.8000	6.2500	-20.786%	81	1,996	+52.000%
2026-04-23	8.4500	8.6000	7.7500	7.8900	-1.375%	27	1,959	+20.406%
2026-04-22	11.2000	11.2600	8.0000	8.0000	-27.273%	44	1,950	+18.750%
2026-04-21	14.5000	14.5000	10.9000	11.0000	-26.174%	81	1,928	-13.636%
2026-04-20	15.9500	15.9500	14.8500	14.9000	-3.685%	6	1,890	-36.242%
2026-04-17	16.9500	16.9500	15.4700	15.4700	+0.455%	19	1,889	-38.591%
2026-04-16	15.6600	15.6600	15.4000	15.4000	-12.000%	5	1,884	-38.312%
2026-04-15	18.6000	18.6000	17.5000	17.5000	-8.616%	4	1,884	-45.714%
2026-04-14	20.0000	20.0000	19.1500	19.1500	0.000%	2	1,881	-50.392%
2026-04-13	20.5000	20.5000	19.1000	19.1500	-0.777%	15	1,880	-50.392%
2026-04-10	19.8500	19.8500	19.0000	19.3000	-6.988%	18	1,868	-50.777%
2026-04-09	20.7500	21.5000	20.5000	20.7500	+0.484%	29	1,869	-54.217%
2026-04-08	18.7000	20.9000	18.7000	20.6500	+12.842%	24	1,871	-53.995%
2026-04-07	18.4500	18.4500	18.3000	18.3000	-4.038%	3	1,855	-48.087%
2026-04-06	19.5000	19.5000	19.0700	19.0700	+6.835%	2	1,852	-50.184%
2026-04-02	16.7500	18.0000	16.7500	17.8500	+3.179%	3	1,849	-46.779%
2026-04-01	17.6000	17.6000	17.3000	17.3000	+6.790%	959	1,849	-45.087%
2026-03-31	16.0000	16.2000	16.0000	16.2000	+14.894%	11	972	-41.358%
2026-03-30	15.4000	15.7000	14.0500	14.1000	-14.024%	11	961	-32.624%
2026-03-27	16.0400	16.4000	16.0000	16.4000	-1.796%	5	959	-42.073%
2026-03-26	17.0500	17.0600	15.9500	16.7000	-7.479%	220	958	-43.114%
2026-03-25	18.0500	18.0500	18.0500	18.0500	+1.747%	1	1,006	-47.368%
2026-03-24	17.4700	17.8000	17.1500	17.7400	-6.877%	10	1,007	-46.449%
2026-03-23	20.4500	20.4500	18.9500	19.0500	-4.271%	16	1,005	-50.131%
2026-03-20	22.0700	22.0700	19.7500	19.9000	-7.571%	24	1,019	-52.261%
2026-03-19	20.5000	22.7100	20.5000	21.5300	-8.964%	11	1,031	-55.876%
2026-03-18	23.6500	24.5000	23.6500	23.6500	0.000%	19	1,028	-59.831%
2026-03-17	22.7000	23.6500	21.7000	23.6500	-4.752%	25	1,043	-59.831%
2026-03-16	25.5000	26.7000	24.5000	24.8300	+0.649%	131	1,023	-61.740%
2026-03-13	24.6300	24.9000	23.1500	24.6700	+4.979%	96	1,137	-61.492%
2026-03-12	24.4500	25.8000	23.4000	23.5000	-10.374%	197	1,083	-59.574%
2026-03-11	25.1000	27.2500	25.1000	26.2200	-1.614%	35	912	-63.768%
2026-03-10	27.5000	27.5000	25.0500	26.6500	+0.113%	172	903	-64.353%
2026-03-09	29.8500	29.8500	26.6200	26.6200	-4.929%	53	740	-64.313%
2026-03-06	26.1500	28.1800	26.1500	28.0000	+27.273%	68	692	-66.071%
2026-03-05	26.3500	26.3500	22.0000	22.0000	-17.818%	3	652	-56.818%
2026-03-04	26.4000	27.4000	25.1300	26.7700	+4.980%	12	652	-64.513%
2026-03-03	28.8500	28.8500	25.2500	25.5000	-9.735%	311	651	-62.745%
2026-03-02	27.8300	28.6000	26.4000	28.2500	+29.587%	210	422	-66.372%
2026-02-27	20.8000	21.8000	20.8000	21.8000	+10.941%	125	493	-56.422%
2026-02-26	18.7200	20.0000	18.7200	19.6500	+6.216%	9	373	-51.654%
2026-02-25	17.0000	18.5000	17.0000	18.5000	-5.128%	16	375	-48.649%
2026-02-24	19.8000	19.8100	19.5000	19.5000	-11.364%	15	375	-51.282%
2026-02-23	22.5300	23.7000	22.0000	22.0000	-9.836%	25	367	-56.818%
2026-02-20	23.5000	24.5000	22.6500	24.4000	+10.108%	11	365	-61.066%
2026-02-19	22.9500	23.4500	21.0000	22.1600	-3.652%	76	364	-57.130%
2026-02-18	22.7000	23.0000	22.2000	23.0000	+3.604%	112	330	-58.696%
2026-02-17	22.1900	23.1500	21.7300	22.2000	+15.026%	55	241	-57.207%
2026-02-13	21.7500	21.7500	19.3000	19.3000	-1.531%	8	222	-50.777%
2026-02-12	19.6000	19.6000	19.6000	19.6000	+4.255%	50	222	-51.531%
2026-02-11	17.9000	19.1000	17.9000	18.8000	+10.588%	5	172	-49.468%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-18.465%	1	171	-44.118%
2026-02-06	21.1000	21.1000	20.8500	20.8500	+12.097%	6	170	-54.436%
2026-02-04	21.3600	21.3600	18.2000	18.6000	-18.062%	12	167	-48.925%
2026-02-03	22.7000	22.7000	22.7000	22.7000	+8.509%	10	174	-58.150%
2026-02-02	20.2200	20.9200	19.4800	20.9200	+4.339%	4	174	-54.589%
2026-01-30	22.0000	22.0000	20.0500	20.0500	+1.519%	10	175	-52.618%
2026-01-29	20.0000	20.6000	19.7500	19.7500	-1.250%	20	172	-51.899%
2026-01-28	20.2000	20.2000	20.0000	20.0000	-3.382%	3	165	-52.500%
2026-01-27	18.2000	20.7000	17.6500	20.7000	+25.076%	10	168	-54.106%
2026-01-26	17.5800	17.5800	16.5500	16.5500	-7.127%	38	172	-42.598%
2026-01-23	18.2000	18.2000	17.8200	17.8200	-3.676%	12	176	-46.689%
2026-01-22	18.8500	18.8500	18.5000	18.5000	-7.960%	6	176	-48.649%
2026-01-21	17.9600	20.1000	17.9600	20.1000	-1.951%	5	174	-52.736%
2026-01-20	21.0000	21.0000	20.5000	20.5000	+1.235%	2	172	-53.659%
2026-01-16	19.5000	20.7000	19.5000	20.2500	+4.651%	18	158	-53.086%
2026-01-15	18.0000	19.3500	18.0000	19.3500	+1.842%	4	158	-50.904%
2026-01-14	18.8200	19.0000	18.5200	19.0000	+10.401%	16	158	-50.000%
2026-01-13	17.2100	17.2100	17.2100	17.2100	+10.462%	1	161	-44.800%
2026-01-12	15.5800	15.5800	15.5800	15.5800	+12.899%	1	161	-39.024%
2026-01-09	13.8000	13.8000	13.8000	13.8000	+6.072%	2	161	-31.159%
2026-01-08	18.0000	18.0000	13.0100	13.0100	+2.200%	5	159	-26.979%
2026-01-07	13.5500	13.5500	12.7300	12.7300	-0.313%	2	159	-25.373%
2026-01-06	13.1300	13.1300	12.7700	12.7700	-2.519%	3	159	-25.607%
2026-01-05	13.1000	13.1000	13.1000	13.1000	+19.091%	2	156	-27.481%
2026-01-02	11.0000	11.0000	11.0000	11.0000	+1.010%	6	156	-13.636%
2025-12-31	10.6200	10.8900	10.6200	10.8900	-3.628%	31	129	-12.764%
2025-12-30	11.0400	11.3000	11.0400	11.3000	-5.833%	5	129	-15.929%
2025-12-26	12.0000	12.0000	12.0000	12.0000	-0.826%	2	124	-20.833%
2025-12-24	12.3000	12.3000	12.1000	12.1000	0.000%	6	121	-21.488%
2025-12-23	12.1000	12.1000	12.1000	12.1000	+10.502%	1	121	-21.488%
2025-12-22	11.6700	11.6700	10.9500	10.9500	+25.862%	10	122	-13.242%
2025-12-19	8.7000	8.7000	8.7000	8.7000	-3.333%	1	119	+9.195%
2025-12-12	9.3000	9.3000	9.0000	9.0000	+11.801%	6	118	+5.556%
2025-12-10	8.0500	8.0500	8.0500	8.0500	+7.333%	1	114	+18.012%
2025-12-09	7.5000	7.5000	7.5000	7.5000	+16.279%	1	114	+26.667%
2025-12-02	6.4500	6.4500	6.4000	6.4500	-26.705%	73	114	+47.287%
2025-11-20	8.7500	8.8000	8.7000	8.8000	-2.762%	14	62	+7.955%
2025-11-19	9.1500	9.1500	9.0500	9.0500	-2.268%	10	62	+4.972%
2025-11-13	9.2600	9.2600	9.2600	9.2600	-11.218%	3	62	+2.592%
2025-11-12	10.4300	10.4300	10.4300	10.4300	-0.667%	1	60	-8.917%
2025-11-11	10.5000	10.5000	10.5000	10.5000	0.000%	1	61	-9.524%
2025-11-10	10.5000	10.5000	10.5000	10.5000	+2.941%	1	61	-9.524%
2025-10-29	10.2000	10.2000	10.2000	10.2000	-11.304%	1	62	-6.863%
2025-10-28	11.2500	11.6900	11.2500	11.5000	+8.696%	3	62	-17.391%
2025-10-27	10.5800	10.5800	10.5800	10.5800	-4.253%	1	61	-10.208%
2025-10-24	11.0500	11.0500	11.0500	11.0500	+7.910%	1	61	-14.027%
2025-10-23	10.2400	10.2400	10.2400	10.2400	+16.364%	2	61	-7.227%
2025-10-21	10.1000	10.1000	8.8000	8.8000	+52.778%	12	59	+7.955%
2025-10-20	5.7200	5.7600	5.7200	5.7600	+25.217%	10	55	+64.931%
2025-10-15	4.6000	4.6500	4.6000	4.6000	-36.464%	10	51	+106.522%
2025-10-08	7.2600	7.3400	7.2400	7.2400	-0.822%	3	56	+31.215%
2025-10-06	7.2500	7.3000	7.2500	7.3000	+7.353%	2	58	+30.137%
2025-10-02	6.7400	6.8000	6.7400	6.8000	+21.429%	2	58	+39.706%
2025-09-29	6.0100	6.0500	5.6000	5.6000	+12.000%	5	59	+69.643%
2025-09-24	5.0000	5.0000	5.0000	5.0000	+13.636%	2	57	+90.000%
2025-09-23	4.7600	4.8300	4.3500	4.4000	-2.222%	7	57	+115.909%
2025-09-22	4.5000	4.5000	4.5000	4.5000	+8.959%	1	53	+111.111%
2025-09-19	4.1300	4.1300	4.1300	4.1300	-2.824%	1	53	+130.024%
2025-09-17	4.3700	4.4800	4.2000	4.2500	+6.250%	7	52	+123.529%
2025-09-15	4.0000	4.0000	4.0000	4.0000	0.000%	3	50	+137.500%
2025-09-11	4.0000	4.0000	4.0000	4.0000	+10.497%	1	50	+137.500%
2025-08-14	3.6200	3.6200	3.6200	3.6200	-7.179%	1	51	+162.431%
2025-08-12	3.9000	3.9000	3.9000	3.9000	-8.235%	1	51	+143.590%
2025-08-08	4.2000	4.2500	4.2000	4.2500	+8.974%	16	50	+123.529%
2025-08-07	3.9000	3.9000	3.9000	3.9000	-12.360%	1	54	+143.590%
2025-08-05	4.3400	4.4500	4.3400	4.4500	+4.706%	2	53	+113.483%
2025-08-01	3.5500	4.2500	3.5500	4.2500	-7.002%	2	52	+123.529%
2025-07-31	4.5700	4.5700	4.5700	4.5700	+14.250%	1	52	+107.877%
2025-07-24	4.0000	4.0000	4.0000	4.0000	-1.235%	3	51	+137.500%
2025-07-23	3.2000	4.0500	3.2000	4.0500	+12.500%	10	51	+134.568%
2025-07-21	3.6000	3.6000	3.6000	3.6000	+1.695%	1	42	+163.889%
2025-07-17	3.4900	3.5400	3.4900	3.5400	+4.118%	2	41	+168.362%
2025-07-16	3.4000	3.4000	3.4000	3.4000	+22.744%	10	40	+179.412%
2025-07-10	2.7700	2.7700	2.7700	2.7700	+5.323%	1	40	+242.960%
2025-06-24	2.5000	2.6600	2.5000	2.6300	-27.348%	8	39	+261.217%
2025-06-23	3.6400	3.8100	3.6200	3.6200	-12.136%	4	37	+162.431%
2025-06-20	4.1200	4.1200	4.1200	4.1200	+8.421%	2	36	+130.583%
2025-06-18	4.1000	4.3000	3.8000	3.8000	-9.524%	6	32	+150.000%
2025-06-17	3.6500	4.2000	3.6500	4.2000	+16.667%	27	32	+126.190%
2025-06-16	3.6000	3.6000	3.6000	3.6000	+9.091%	1	13	+163.889%
2025-06-13	3.1500	3.3000	3.1500	3.3000	0.000%	28	0	+187.879%

.dark-mode .RvjL1X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RvjL1X{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C210RTX Jan 15 2027 210.00 Call (RTX270115C00210000)option OPRA

RTX20270115C210
RTX Jan 15 2027 210.00 Call (RTX270115C00210000)
option OPRA