Dark

RTX20270115C220
RTX Jan 15 2027 220.00 Call (RTX270115C00220000)
option OPRA

EOD

Jul 16, 2026

6.70-12.418%(-0.95)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.2000	7.2000	6.4300	6.7000	-12.418%	12	1,790	0.000%
2026-07-15	7.1600	7.6500	7.1600	7.6500	+2.136%	2	1,781	-12.418%
2026-07-14	7.7600	8.1000	7.4900	7.4900	-6.375%	5	1,780	-10.547%
2026-07-13	7.9000	8.0000	7.4000	8.0000	+2.564%	11	1,780	-16.250%
2026-07-10	6.9500	7.8000	6.9500	7.8000	+1.299%	17	1,779	-14.103%
2026-07-09	8.0000	8.0000	7.7000	7.7000	-3.750%	2	1,777	-12.987%
2026-07-08	8.5000	8.5000	8.0000	8.0000	-17.098%	8	1,775	-16.250%
2026-07-07	10.6000	10.6000	9.5000	9.6500	-3.596%	83	1,767	-30.570%
2026-07-06	9.1500	10.0100	9.1000	10.0100	+9.639%	18	1,771	-33.067%
2026-07-02	8.2200	9.2000	8.2000	9.1300	+39.389%	42	1,760	-26.616%
2026-07-01	6.6000	6.8000	6.5500	6.5500	+3.150%	6	1,760	+2.290%
2026-06-30	6.4000	6.4000	6.3500	6.3500	+5.132%	2	1,756	+5.512%
2026-06-29	6.4000	6.4000	6.0400	6.0400	-12.464%	25	1,755	+10.927%
2026-06-26	6.8000	6.9000	6.8000	6.9000	+15.966%	3	1,733	-2.899%
2026-06-25	6.7600	6.7600	5.9500	5.9500	-8.462%	3	1,732	+12.605%
2026-06-24	6.5000	6.5000	6.5000	6.5000	+8.878%	1	1,731	+3.077%
2026-06-23	5.1800	5.9700	5.1800	5.9700	+13.714%	40	1,730	+12.228%
2026-06-22	5.2500	5.4000	5.2000	5.2500	-11.017%	42	1,739	+27.619%
2026-06-18	5.8900	5.9000	5.8900	5.9000	-17.483%	4	1,715	+13.559%
2026-06-17	6.3500	7.7000	6.1500	7.1500	+40.196%	14	1,715	-6.294%
2026-06-16	5.1000	5.1500	5.1000	5.1000	-0.971%	5	1,715	+31.373%
2026-06-15	5.1500	5.8400	5.1500	5.1500	-9.649%	490	1,699	+30.097%
2026-06-12	6.0000	6.1000	5.7000	5.7000	-9.524%	10	1,699	+17.544%
2026-06-11	5.2500	6.3000	5.2500	6.3000	+28.571%	7	1,699	+6.349%
2026-06-10	5.5500	5.5500	4.8000	4.9000	-14.035%	104	1,702	+36.735%
2026-06-09	5.3000	6.0500	5.3000	5.7000	-2.730%	148	1,609	+17.544%
2026-06-05	5.6000	6.1600	5.6000	5.8600	+9.328%	7	1,523	+14.334%
2026-06-04	5.0500	5.3600	5.0500	5.3600	+27.619%	40	1,526	+25.000%
2026-06-03	3.8000	4.8000	3.8000	4.2000	-3.448%	35	1,527	+59.524%
2026-06-02	4.4000	4.4000	4.1500	4.3500	0.000%	44	1,528	+54.023%
2026-06-01	4.7000	4.7500	4.3500	4.3500	-14.201%	64	1,506	+54.023%
2026-05-29	4.9000	5.3000	4.6500	5.0700	-3.429%	22	1,535	+32.150%
2026-05-28	4.9000	5.9500	4.9000	5.2500	+7.143%	56	1,534	+27.619%
2026-05-27	4.8500	4.9000	4.8500	4.9000	-1.210%	2	1,492	+36.735%
2026-05-26	5.1000	5.1000	4.9600	4.9600	-1.195%	18	1,492	+35.081%
2026-05-22	5.0200	5.0200	5.0200	5.0200	+7.957%	1	1,485	+33.466%
2026-05-21	4.4000	4.6500	4.3000	4.6500	+2.198%	7	1,484	+44.086%
2026-05-20	4.4500	4.8200	4.4400	4.5500	-3.191%	45	1,484	+47.253%
2026-05-19	4.9000	4.9000	4.7000	4.7000	+7.062%	301	1,218	+42.553%
2026-05-18	4.0500	4.3900	4.0500	4.3900	+20.274%	750	1,218	+52.620%
2026-05-15	4.8600	4.8600	3.6500	3.6500	-27.723%	27	1,218	+83.562%
2026-05-14	5.0500	5.0500	5.0500	5.0500	-11.559%	1	714	+32.673%
2026-05-13	5.3600	5.7100	5.3600	5.7100	-4.034%	2	715	+17.338%
2026-05-12	5.2800	5.9500	5.2800	5.9500	+13.333%	14	715	+12.605%
2026-05-11	5.2900	5.2900	5.2500	5.2500	+5.000%	9	715	+27.619%
2026-05-08	4.8800	5.0000	4.8000	5.0000	-0.990%	16	713	+34.000%
2026-05-07	4.9300	5.0500	4.9300	5.0500	0.000%	101	702	+32.673%
2026-05-06	5.1300	5.3600	5.0500	5.0500	+17.442%	13	734	+32.673%
2026-05-05	4.4200	4.5000	4.3000	4.3000	-10.417%	5	721	+55.814%
2026-05-04	4.8000	4.8000	4.8000	4.8000	+3.448%	45	720	+39.583%
2026-05-01	5.4000	5.4000	4.5500	4.6400	-9.903%	12	705	+44.397%
2026-04-30	4.9500	5.1500	4.9500	5.1500	+10.043%	3	705	+30.097%
2026-04-29	5.1200	5.1500	4.6800	4.6800	-6.400%	13	705	+43.162%
2026-04-28	4.7900	5.2000	4.7900	5.0000	+12.360%	6	698	+34.000%
2026-04-27	5.2200	5.3200	4.4000	4.4500	-4.301%	11	696	+50.562%
2026-04-24	5.1000	5.1000	4.3500	4.6500	-19.411%	90	696	+44.086%
2026-04-23	5.7800	5.7800	5.7600	5.7700	-3.025%	3	715	+16.118%
2026-04-22	8.2500	8.2500	5.9000	5.9500	-29.167%	46	713	+12.605%
2026-04-21	10.0000	10.0000	8.0000	8.4000	-31.148%	65	697	-20.238%
2026-04-20	12.0000	12.2000	12.0000	12.2000	-3.175%	4	697	-45.082%
2026-04-17	12.0000	12.6000	12.0000	12.6000	+6.419%	4	695	-46.825%
2026-04-16	11.5000	11.8400	11.5000	11.8400	-13.324%	12	695	-43.412%
2026-04-15	13.6600	13.6600	13.6600	13.6600	-8.629%	20	695	-50.952%
2026-04-14	15.9000	15.9000	14.9500	14.9500	+1.839%	19	675	-55.184%
2026-04-13	15.0000	15.0000	14.0000	14.6800	-6.497%	7	674	-54.360%
2026-04-10	15.8300	15.8300	15.0000	15.7000	-4.848%	5	679	-57.325%
2026-04-09	16.8500	16.8500	16.5000	16.5000	-0.302%	4	677	-59.394%
2026-04-08	16.5500	16.5500	16.5500	16.5500	+23.048%	2	675	-59.517%
2026-04-07	14.5000	14.5000	13.4500	13.4500	-10.927%	9	675	-50.186%
2026-04-06	15.2000	15.2000	15.1000	15.1000	+14.394%	3	678	-55.629%
2026-04-01	13.2000	13.2000	13.2000	13.2000	+4.348%	2	676	-49.242%
2026-03-31	12.0000	12.6500	12.0000	12.6500	+19.340%	2	674	-47.036%
2026-03-30	12.0700	12.2000	10.3000	10.6000	-13.469%	13	673	-36.792%
2026-03-27	12.8600	12.8800	12.2500	12.2500	-9.259%	19	673	-45.306%
2026-03-26	13.3000	13.5000	13.3000	13.5000	-4.930%	2	671	-50.370%
2026-03-25	14.2000	14.2000	14.2000	14.2000	-13.678%	6	669	-52.817%
2026-03-23	16.1500	16.4500	16.1500	16.4500	+1.858%	4	663	-59.271%
2026-03-20	17.2500	17.3000	16.1500	16.1500	-11.410%	13	660	-58.514%
2026-03-19	18.6000	18.6900	16.0000	18.2300	-10.197%	61	656	-63.247%
2026-03-18	20.1000	20.4500	20.1000	20.3000	+12.155%	7	648	-66.995%
2026-03-17	18.5000	18.5000	18.0000	18.1000	-15.421%	20	644	-62.983%
2026-03-16	20.9000	21.5000	20.9000	21.4000	+3.883%	11	652	-68.692%
2026-03-13	20.3000	21.3000	20.0000	20.6000	+7.460%	34	648	-67.476%
2026-03-12	19.6000	20.1000	19.1700	19.1700	-11.943%	14	635	-65.050%
2026-03-11	21.4500	22.3900	21.4500	21.7700	-3.072%	16	637	-69.224%
2026-03-10	22.3400	22.4600	22.1000	22.4600	+1.859%	4	625	-70.169%
2026-03-09	22.6000	23.5000	22.0500	22.0500	-5.970%	21	624	-69.615%
2026-03-06	22.6100	23.4500	22.6100	23.4500	+31.742%	6	629	-71.429%
2026-03-05	19.8000	19.8000	17.8000	17.8000	-19.603%	6	628	-62.360%
2026-03-04	21.5000	22.2000	21.5000	22.1400	+10.700%	70	629	-69.738%
2026-03-03	22.3500	22.3500	20.0000	20.0000	-13.719%	13	618	-66.500%
2026-03-02	22.2600	24.4500	22.2600	23.1800	+39.387%	23	620	-71.096%
2026-02-27	16.0500	18.0000	16.0500	16.6300	+12.365%	28	625	-59.711%
2026-02-26	13.3000	14.8000	13.3000	14.8000	+2.778%	11	611	-54.730%
2026-02-25	13.1000	15.0000	13.1000	14.4000	-19.777%	33	604	-53.472%
2026-02-24	17.9500	17.9500	17.9500	17.9500	-2.973%	5	604	-62.674%
2026-02-23	18.6400	19.0600	18.5000	18.5000	-2.632%	6	604	-63.784%
2026-02-19	18.9100	19.0000	18.9100	19.0000	+6.145%	2	603	-64.737%
2026-02-18	17.9000	17.9000	17.9000	17.9000	+4.373%	2	604	-62.570%
2026-02-13	17.1500	17.1500	17.1500	17.1500	+0.587%	2	602	-60.933%
2026-02-12	16.0000	17.0500	15.8500	17.0500	+14.430%	77	602	-60.704%
2026-02-11	14.8000	14.9000	14.7300	14.9000	+3.833%	40	541	-55.034%
2026-02-10	14.5000	14.5000	13.3500	14.3500	-10.313%	59	506	-53.310%
2026-02-06	15.8000	16.5000	15.8000	16.0000	+3.093%	11	528	-58.125%
2026-02-05	15.5000	15.5200	15.5000	15.5200	-2.696%	2	528	-56.830%
2026-02-04	19.0000	19.0000	14.4500	15.9500	-14.155%	96	529	-57.994%
2026-02-03	18.0000	18.5800	18.0000	18.5800	+9.617%	3	505	-63.940%
2026-02-02	15.6000	16.9500	15.5000	16.9500	+5.280%	4	507	-60.472%
2026-01-30	16.1000	16.1000	16.1000	16.1000	+0.187%	1	506	-58.385%
2026-01-29	16.7000	16.7000	16.0700	16.0700	+1.069%	2	505	-58.307%
2026-01-28	15.9000	15.9000	15.9000	15.9000	-1.242%	5	504	-57.862%
2026-01-27	16.6000	16.6000	15.5000	16.1000	+21.053%	62	504	-58.385%
2026-01-26	12.9500	13.3000	12.9500	13.3000	-7.317%	12	444	-49.624%
2026-01-23	14.3500	14.3500	14.3500	14.3500	-5.902%	1	452	-53.310%
2026-01-22	14.4400	15.4500	14.4400	15.2500	+3.883%	11	451	-56.066%
2026-01-20	16.5000	16.5000	14.3000	14.6800	-9.271%	30	447	-54.360%
2026-01-16	15.0000	16.1800	15.0000	16.1800	+4.387%	7	444	-58.591%
2026-01-15	15.5000	15.5000	15.5000	15.5000	+3.818%	1	444	-56.774%
2026-01-14	13.6500	14.9600	13.6500	14.9300	+11.252%	14	444	-55.124%
2026-01-13	12.8000	13.9700	12.8000	13.4200	+13.729%	60	437	-50.075%
2026-01-12	12.1300	12.1300	11.8000	11.8000	+16.832%	6	386	-43.220%
2026-01-09	10.1000	10.1000	10.1000	10.1000	-0.099%	10	386	-33.663%
2026-01-08	11.5700	13.0500	10.1100	10.1100	-8.091%	8	386	-33.729%
2026-01-07	10.8800	11.1000	10.8800	11.0000	+10.553%	16	382	-39.091%
2026-01-05	9.9500	9.9500	9.9500	9.9500	+9.823%	1	375	-32.663%
2026-01-02	7.9000	9.0700	7.9000	9.0600	+24.966%	7	375	-26.049%
2025-12-31	8.2500	8.2500	7.2500	7.2500	-14.201%	3	369	-7.586%
2025-12-30	8.4500	9.0000	8.4500	8.4500	+2.177%	16	369	-20.710%
2025-12-29	8.5500	8.7500	8.1000	8.2700	-5.916%	243	368	-18.984%
2025-12-26	8.7900	8.7900	8.7900	8.7900	-4.560%	1	224	-23.777%
2025-12-24	9.3000	9.3000	9.2100	9.2100	-6.020%	101	175	-27.253%
2025-12-23	9.0000	9.8000	9.0000	9.8000	+9.742%	11	175	-31.633%
2025-12-22	8.9300	8.9300	8.9300	8.9300	+25.775%	2	175	-24.972%
2025-12-18	7.4000	7.4000	7.1000	7.1000	+2.158%	3	175	-5.634%
2025-12-17	6.9500	6.9500	6.9500	6.9500	+6.107%	6	172	-3.597%
2025-12-11	6.5500	6.5500	6.5500	6.5500	+10.084%	3	178	+2.290%
2025-12-10	5.9500	5.9500	5.9500	5.9500	+4.386%	1	178	+12.605%
2025-12-09	5.2500	5.7000	5.2500	5.7000	+34.118%	6	177	+17.544%
2025-12-03	4.2000	4.2500	4.2000	4.2500	-10.714%	2	176	+57.647%
2025-12-02	4.6700	4.7600	4.6700	4.7600	-17.931%	3	178	+40.756%
2025-11-26	5.8000	5.8000	5.8000	5.8000	-27.409%	1	181	+15.517%
2025-11-11	7.9900	7.9900	7.9900	7.9900	+1.267%	1	181	-16.145%
2025-11-10	7.8900	7.8900	7.8900	7.8900	-1.988%	5	181	-15.082%
2025-11-04	8.0500	8.0500	8.0500	8.0500	+4.954%	2	176	-16.770%
2025-10-29	7.6700	7.6700	7.6700	7.6700	-4.125%	2	178	-12.647%
2025-10-27	8.0000	8.0000	8.0000	8.0000	-3.614%	1	177	-16.250%
2025-10-24	8.3000	8.3000	8.3000	8.3000	+1.840%	1	177	-19.277%
2025-10-23	8.1500	8.1500	8.1500	8.1500	+16.429%	5	177	-17.791%
2025-10-21	7.0000	7.0000	7.0000	7.0000	+62.791%	1	182	-4.286%
2025-10-20	4.3000	4.3000	4.3000	4.3000	+30.303%	2	181	+55.814%
2025-10-16	3.3000	3.3000	3.3000	3.3000	-34.000%	4	179	+103.030%
2025-10-09	4.9400	5.0000	4.9400	5.0000	-16.667%	2	183	+34.000%
2025-10-08	6.0000	6.0000	6.0000	6.0000	+8.696%	1	183	+11.667%
2025-10-06	5.4400	5.5200	5.4400	5.5200	+7.184%	6	183	+21.377%
2025-10-02	5.2000	5.2000	5.0600	5.1500	+7.516%	3	187	+30.097%
2025-09-30	4.7900	4.7900	4.7900	4.7900	+18.272%	10	188	+39.875%
2025-09-26	4.3900	4.5000	4.0500	4.0500	+36.364%	92	186	+65.432%
2025-09-19	2.9500	2.9700	2.9500	2.9700	0.000%	3	159	+125.589%
2025-09-18	3.0500	3.0500	2.9500	2.9700	-5.714%	33	157	+125.589%
2025-09-17	3.2500	3.2500	3.1000	3.1500	+12.500%	6	158	+112.698%
2025-09-12	2.8000	2.8000	2.8000	2.8000	-8.197%	1	154	+139.286%
2025-09-11	3.0500	3.0500	3.0500	3.0500	+38.636%	1	154	+119.672%
2025-09-09	2.2900	2.8800	2.2000	2.2000	-37.143%	5	154	+204.545%
2025-08-28	3.5000	3.5000	3.5000	3.5000	+20.690%	1	153	+91.429%
2025-08-22	3.1500	3.1500	2.9000	2.9000	-3.333%	2	153	+131.034%
2025-08-21	2.9600	3.0000	2.9600	3.0000	+19.048%	35	153	+123.333%
2025-08-19	2.6200	2.6200	2.5200	2.5200	-1.946%	3	140	+165.873%
2025-08-15	1.7500	2.5700	1.7500	2.5700	-3.019%	8	139	+160.700%
2025-08-14	2.5400	2.6500	2.5400	2.6500	+1.923%	4	135	+152.830%
2025-08-13	2.5300	2.6100	2.4900	2.6000	-8.127%	6	131	+157.692%
2025-08-07	2.7000	2.8300	2.7000	2.8300	-12.923%	6	131	+136.749%
2025-08-06	3.2500	3.2500	3.2500	3.2500	-0.612%	1	127	+106.154%
2025-07-31	3.2700	3.2700	3.2700	3.2700	+0.926%	1	126	+104.893%
2025-07-29	3.2000	3.2400	3.2000	3.2400	+8.000%	2	126	+106.790%
2025-07-28	3.0000	3.0000	3.0000	3.0000	-3.226%	50	127	+123.333%
2025-07-24	3.1000	3.1000	3.1000	3.1000	+3.333%	7	77	+116.129%
2025-07-23	3.1000	3.1000	2.8500	3.0000	+43.541%	6	77	+123.333%
2025-07-22	1.8100	2.0900	1.8000	2.0900	-20.532%	6	71	+220.574%
2025-07-21	2.6900	2.6900	2.5200	2.6300	-0.379%	28	67	+154.753%
2025-07-18	2.6400	2.6400	2.6400	2.6400	+1.149%	1	50	+153.788%
2025-07-17	2.6100	2.6100	2.6100	2.6100	+8.299%	1	49	+156.705%
2025-07-16	2.2500	2.4100	2.2500	2.4100	+5.240%	12	50	+178.008%
2025-07-14	2.2900	2.2900	2.2900	2.2900	+7.009%	1	38	+192.576%
2025-07-11	2.1600	2.1600	2.1400	2.1400	+19.553%	4	37	+213.084%
2025-07-10	2.1500	2.1500	1.7900	1.7900	-15.166%	21	35	+274.302%
2025-07-09	2.1100	2.1100	2.1100	2.1100	+5.500%	1	14	+217.536%
2025-07-07	2.0000	2.0000	2.0000	2.0000	0.000%	1	13	+235.000%
2025-07-02	1.8000	2.0000	1.7900	2.0000	+3.093%	3	12	+235.000%
2025-06-27	2.1000	2.1000	1.9400	1.9400	-29.455%	4	9	+245.361%
2025-06-23	2.6000	2.7500	2.6000	2.7500	-4.514%	3	5	+143.636%
2025-06-20	2.8800	2.8800	2.8800	2.8800	0.000%	4	0	+132.639%

.dark-mode .t2KfBY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t2KfBY{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C220RTX Jan 15 2027 220.00 Call (RTX270115C00220000)option OPRA

RTX20270115C220
RTX Jan 15 2027 220.00 Call (RTX270115C00220000)
option OPRA