Dark

RTX20270115C230
RTX Jan 15 2027 230.00 Call (RTX270115C00230000)
option OPRA

EOD

Jul 16, 2026

4.50-10.000%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.5000	4.5000	4.5000	4.5000	-10.000%	1	721	0.000%
2026-07-15	5.0300	5.0300	4.7500	5.0000	+2.041%	4	722	-10.000%
2026-07-14	4.9000	4.9000	4.9000	4.9000	-10.092%	1	723	-8.163%
2026-07-13	5.3000	5.5000	5.3000	5.4500	+3.810%	33	722	-17.431%
2026-07-10	4.9000	5.3000	4.9000	5.2500	+2.941%	4	701	-14.286%
2026-07-09	5.1000	5.1500	5.1000	5.1000	-8.108%	7	700	-11.765%
2026-07-08	5.4900	5.5500	5.4900	5.5500	-18.382%	8	700	-18.919%
2026-07-07	7.2400	7.5000	6.7000	6.8000	-2.857%	56	698	-33.824%
2026-07-06	6.2600	7.0000	6.2600	7.0000	+9.034%	9	679	-35.714%
2026-07-02	5.2500	6.4200	5.2500	6.4200	+44.270%	14	664	-29.907%
2026-07-01	4.7000	4.7000	4.4000	4.4500	+2.299%	4	664	+1.124%
2026-06-30	4.5000	4.5000	4.3500	4.3500	+1.163%	4	663	+3.448%
2026-06-26	4.1000	4.4400	4.1000	4.3000	-9.853%	26	662	+4.651%
2026-06-25	4.6300	4.7700	4.6300	4.7700	+10.673%	21	636	-5.660%
2026-06-24	4.3500	4.3500	4.3100	4.3100	+7.750%	6	636	+4.408%
2026-06-23	4.0000	4.0000	4.0000	4.0000	+6.667%	2	637	+12.500%
2026-06-22	3.7500	3.8000	3.6500	3.7500	-27.885%	8	636	+20.000%
2026-06-17	5.2000	5.2000	5.2000	5.2000	+25.301%	20	631	-13.462%
2026-06-16	3.9500	4.1500	3.9500	4.1500	+9.211%	4	631	+8.434%
2026-06-15	4.1400	4.2000	3.8000	3.8000	-6.173%	6	630	+18.421%
2026-06-12	4.4000	4.4000	4.0500	4.0500	+15.714%	4	630	+11.111%
2026-06-11	4.1000	4.1000	3.5000	3.5000	-7.895%	8	630	+28.571%
2026-06-09	3.5000	4.0500	3.5000	3.8000	-7.317%	33	626	+18.421%
2026-06-08	4.1000	4.1000	4.1000	4.1000	-1.679%	23	622	+9.756%
2026-06-05	4.2500	4.3000	4.1700	4.1700	+9.737%	5	599	+7.914%
2026-06-04	3.6500	3.8000	3.6500	3.8000	+22.581%	8	597	+18.421%
2026-06-02	3.1500	3.1500	3.0000	3.1000	-4.615%	9	591	+45.161%
2026-06-01	3.3000	3.4500	3.2500	3.2500	-14.474%	6	582	+38.462%
2026-05-29	3.3500	3.8000	3.3500	3.8000	0.000%	3	583	+18.421%
2026-05-28	3.9500	3.9500	3.8000	3.8000	+5.556%	2	582	+18.421%
2026-05-27	3.6000	3.6000	3.6000	3.6000	-6.494%	1	580	+25.000%
2026-05-26	3.4500	3.8500	3.4500	3.8500	+11.594%	16	580	+16.883%
2026-05-22	3.4500	3.4500	3.4500	3.4500	+6.811%	2	575	+30.435%
2026-05-21	3.2300	3.2300	3.2300	3.2300	-3.582%	2	573	+39.319%
2026-05-20	3.3000	3.3500	3.3000	3.3500	0.000%	11	573	+34.328%
2026-05-19	4.0000	4.0000	3.3500	3.3500	+4.688%	25	565	+34.328%
2026-05-18	3.1800	3.2500	3.1800	3.2000	+13.074%	4	565	+40.625%
2026-05-15	3.3000	3.3000	2.8300	2.8300	-22.466%	7	565	+59.011%
2026-05-14	3.9500	3.9500	3.6500	3.6500	-9.877%	14	561	+23.288%
2026-05-13	3.8000	4.2500	3.8000	4.0500	0.000%	4	572	+11.111%
2026-05-12	4.0500	4.0500	4.0500	4.0500	+9.459%	1	572	+11.111%
2026-05-08	3.5000	3.7000	3.5000	3.7000	+4.520%	2	572	+21.622%
2026-05-07	3.5400	3.5400	3.5400	3.5400	-9.231%	1	571	+27.119%
2026-05-06	3.8000	3.9000	3.8000	3.9000	+25.806%	6	570	+15.385%
2026-05-05	3.2000	3.2400	3.1000	3.1000	-4.908%	20	574	+45.161%
2026-05-04	3.4500	3.4500	3.2600	3.2600	-4.118%	3	571	+38.037%
2026-05-01	3.8200	3.8200	3.4000	3.4000	-12.821%	2	572	+32.353%
2026-04-30	3.9000	3.9000	3.9000	3.9000	-3.704%	2	572	+15.385%
2026-04-29	3.7500	4.0500	3.7500	4.0500	+12.500%	7	572	+11.111%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+1.124%	1	575	+25.000%
2026-04-27	3.9000	3.9000	3.5000	3.5600	+7.879%	17	575	+26.404%
2026-04-24	3.2500	3.3000	3.0000	3.3000	-17.500%	67	576	+36.364%
2026-04-23	4.2200	4.2200	4.0000	4.0000	-7.193%	28	628	+12.500%
2026-04-22	5.7500	5.7500	4.3100	4.3100	-27.563%	25	638	+4.408%
2026-04-21	6.9000	6.9000	5.9500	5.9500	-33.520%	110	539	-24.370%
2026-04-17	9.9400	9.9400	8.9500	8.9500	-26.639%	5	539	-49.721%
2026-04-14	12.3800	12.3800	12.2000	12.2000	+7.869%	38	536	-63.115%
2026-04-13	11.4000	11.4000	11.2400	11.3100	-6.914%	11	535	-60.212%
2026-04-10	12.1500	12.1500	12.1500	12.1500	-6.538%	1	532	-62.963%
2026-04-09	13.0000	13.0000	13.0000	13.0000	+1.562%	4	531	-65.385%
2026-04-08	12.9500	12.9500	12.8000	12.8000	+15.315%	4	531	-64.844%
2026-04-07	11.1000	11.1000	11.1000	11.1000	-5.932%	2	527	-59.459%
2026-04-06	11.8000	11.8000	11.8000	11.8000	+7.468%	2	527	-61.864%
2026-04-02	11.2500	11.2500	10.6900	10.9800	-0.182%	87	454	-59.016%
2026-04-01	11.0000	11.0000	11.0000	11.0000	+15.789%	1	454	-59.091%
2026-03-31	9.0600	9.5000	9.0600	9.5000	-1.145%	2	453	-52.632%
2026-03-27	9.8000	9.8000	9.6100	9.6100	-3.900%	4	453	-53.174%
2026-03-26	10.4500	10.4500	10.0000	10.0000	-10.714%	9	455	-55.000%
2026-03-25	11.6000	11.6000	11.0000	11.2000	+1.818%	19	451	-59.821%
2026-03-24	11.0000	11.0100	11.0000	11.0000	-14.729%	8	448	-59.091%
2026-03-23	12.9000	12.9000	12.9000	12.9000	0.000%	1	446	-65.116%
2026-03-20	13.8000	13.8000	12.9000	12.9000	-10.417%	3	446	-65.116%
2026-03-19	13.0000	14.4000	13.0000	14.4000	-8.046%	4	443	-68.750%
2026-03-18	16.4000	16.5000	15.6600	15.6600	+5.455%	6	442	-71.264%
2026-03-17	14.8000	15.0000	14.8000	14.8500	-12.389%	11	439	-69.697%
2026-03-13	16.0000	16.9500	16.0000	16.9500	+8.793%	12	445	-73.451%
2026-03-12	16.5500	16.5500	15.5000	15.5800	-12.324%	12	445	-71.117%
2026-03-11	18.4000	18.4000	17.6000	17.7700	-4.718%	14	455	-74.676%
2026-03-09	19.2500	19.2500	18.6500	18.6500	-1.842%	10	444	-75.871%
2026-03-06	16.3500	19.1500	16.3500	19.0000	+18.750%	22	446	-76.316%
2026-03-05	16.0000	16.0000	14.5700	16.0000	-6.487%	52	453	-71.875%
2026-03-03	17.8000	18.4200	17.1100	17.1100	-12.031%	14	456	-73.700%
2026-03-02	19.0000	19.4500	18.8000	19.4500	+69.130%	25	452	-76.864%
2026-02-26	11.5000	11.5000	11.5000	11.5000	-21.875%	10	437	-60.870%
2026-02-23	15.3500	15.3500	14.7200	14.7200	-4.416%	7	437	-69.429%
2026-02-20	16.2600	16.2600	15.4000	15.4000	+0.588%	3	437	-70.779%
2026-02-19	15.0000	15.3100	15.0000	15.3100	+5.659%	16	435	-70.607%
2026-02-17	13.7100	14.4900	13.7000	14.4900	+16.949%	11	432	-68.944%
2026-02-13	14.5000	14.5000	12.3900	12.3900	-8.154%	3	420	-63.680%
2026-02-12	12.5500	13.8500	12.5500	13.4900	+7.063%	25	420	-66.642%
2026-02-06	12.6000	12.6000	12.6000	12.6000	+2.439%	2	420	-64.286%
2026-02-05	13.2500	13.2500	12.0000	12.3000	-10.545%	12	420	-63.415%
2026-02-03	13.7500	13.7500	13.7500	13.7500	+6.672%	11	412	-67.273%
2026-02-02	12.9100	12.9300	12.8900	12.8900	-4.519%	12	401	-65.089%
2026-01-30	13.2500	13.5000	13.2500	13.5000	+1.964%	9	399	-66.667%
2026-01-29	13.2400	13.2400	13.2400	13.2400	+2.239%	1	394	-66.012%
2026-01-27	12.6800	12.9500	12.6800	12.9500	+28.856%	7	395	-65.251%
2026-01-26	10.0500	10.0500	10.0500	10.0500	-8.636%	20	388	-55.224%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-4.348%	1	368	-59.091%
2026-01-22	10.9500	12.4200	10.9500	11.5000	+7.981%	9	367	-60.870%
2026-01-21	10.6500	10.6500	10.6500	10.6500	-5.165%	7	360	-57.746%
2026-01-20	11.7000	11.7000	11.0000	11.2300	-10.589%	5	353	-59.929%
2026-01-16	12.0000	12.8700	12.0000	12.5600	+2.951%	27	335	-64.172%
2026-01-15	11.2500	12.2000	11.2500	12.2000	+6.087%	11	335	-63.115%
2026-01-14	11.0000	11.5000	11.0000	11.5000	+26.374%	41	334	-60.870%
2026-01-09	9.1000	9.1000	9.1000	9.1000	+22.642%	1	307	-50.549%
2026-01-08	10.0000	10.7000	7.3800	7.4200	-4.258%	115	306	-39.353%
2026-01-06	7.5300	8.1200	7.3300	7.7500	+12.319%	17	258	-41.935%
2026-01-05	6.9000	6.9000	6.9000	6.9000	+13.861%	1	242	-34.783%
2026-01-02	6.0500	6.0600	6.0500	6.0600	-2.258%	4	242	-25.743%
2025-12-31	6.2000	6.2000	6.2000	6.2000	-0.482%	3	241	-27.419%
2025-12-30	6.2300	6.2300	6.2300	6.2300	-14.069%	11	241	-27.769%
2025-12-24	6.8000	7.2500	6.8000	7.2500	+7.727%	3	234	-37.931%
2025-12-22	6.4900	6.7300	6.4900	6.7300	+30.680%	4	234	-33.135%
2025-12-17	5.1600	5.1600	5.1500	5.1500	-13.300%	5	236	-12.621%
2025-12-15	6.0000	6.0000	5.9400	5.9400	+10.409%	29	236	-24.242%
2025-12-12	5.3800	5.3800	5.3800	5.3800	+18.502%	1	232	-16.357%
2025-12-10	4.5400	4.5400	4.5400	4.5400	+43.218%	1	232	-0.881%
2025-12-03	3.1700	3.1700	3.1700	3.1700	-14.324%	2	233	+41.956%
2025-12-01	3.7000	3.7000	3.7000	3.7000	-16.854%	1	231	+21.622%
2025-11-26	4.4500	4.4500	4.4500	4.4500	+8.537%	1	231	+1.124%
2025-11-25	4.0000	4.1000	4.0000	4.1000	-35.433%	2	231	+9.756%
2025-11-10	6.3500	6.3500	6.3500	6.3500	+13.393%	1	230	-29.134%
2025-11-07	5.5000	5.6000	5.5000	5.6000	-3.448%	3	230	-19.643%
2025-11-05	5.8000	5.8000	5.8000	5.8000	-3.333%	2	233	-22.414%
2025-11-03	6.0000	6.0000	6.0000	6.0000	-5.512%	2	233	-25.000%
2025-10-24	6.2000	6.7000	6.2000	6.3500	-0.781%	104	233	-29.134%
2025-10-23	6.4000	6.4000	6.4000	6.4000	+10.345%	3	161	-29.688%
2025-10-22	6.0000	6.0000	4.9400	5.8000	-0.685%	16	164	-22.414%
2025-10-21	6.1500	6.1500	5.8400	5.8400	+138.367%	3	164	-22.945%
2025-10-15	2.7300	2.7400	2.4200	2.4500	-14.035%	32	167	+83.673%
2025-10-13	2.8000	2.8500	2.8000	2.8500	-1.724%	7	171	+57.895%
2025-10-10	3.0000	3.0000	2.7000	2.9000	-10.769%	7	165	+55.172%
2025-10-09	3.6200	3.6200	3.2500	3.2500	-21.687%	9	160	+38.462%
2025-10-08	4.0500	4.1500	4.0500	4.1500	-1.190%	2	151	+8.434%
2025-10-07	4.2000	4.2000	4.2000	4.2000	+18.310%	1	151	+7.143%
2025-10-03	3.5500	3.5500	3.5500	3.5500	-8.974%	39	150	+26.761%
2025-10-02	4.0600	4.0600	3.9000	3.9000	+2.632%	6	122	+15.385%
2025-10-01	3.6500	3.8000	3.6500	3.8000	+2.703%	17	118	+18.421%
2025-09-30	3.6500	3.7000	3.6500	3.7000	+23.333%	13	123	+21.622%
2025-09-29	3.0600	3.1000	3.0000	3.0000	-10.448%	13	119	+50.000%
2025-09-26	3.3500	3.3500	3.3500	3.3500	+25.468%	3	116	+34.328%
2025-09-25	2.6800	2.6800	2.6700	2.6700	+0.755%	4	119	+68.539%
2025-09-24	2.7500	2.7500	2.6500	2.6500	+9.504%	12	119	+69.811%
2025-09-23	2.4200	2.4200	2.4200	2.4200	+13.084%	1	116	+85.950%
2025-09-19	2.1400	2.1400	2.1400	2.1400	-3.604%	1	115	+110.280%
2025-09-16	2.2200	2.2200	2.2200	2.2200	+24.719%	10	114	+102.703%
2025-09-10	1.7800	1.7800	1.7800	1.7800	-2.198%	3	108	+152.809%
2025-09-08	1.9000	1.9000	1.8200	1.8200	-15.741%	35	108	+147.253%
2025-09-03	2.0900	2.1600	2.0900	2.1600	-4.000%	6	73	+108.333%
2025-08-29	2.2200	2.2500	2.2200	2.2500	-12.109%	4	69	+100.000%
2025-08-28	2.4900	2.5600	2.4900	2.5600	+8.936%	2	69	+75.781%
2025-08-27	2.3000	2.3500	2.3000	2.3500	+8.295%	7	70	+91.489%
2025-08-26	2.1600	2.1700	2.1600	2.1700	+0.930%	3	65	+107.373%
2025-08-21	2.1500	2.1500	2.1500	2.1500	+14.362%	34	62	+109.302%
2025-08-13	1.8800	1.8800	1.8800	1.8800	-6.000%	10	28	+139.362%
2025-08-11	2.0000	2.0000	2.0000	2.0000	-13.043%	5	18	+125.000%
2025-08-08	2.3000	2.3000	2.3000	2.3000	-8.000%	5	13	+95.652%
2025-08-07	2.5000	2.5000	2.5000	2.5000	+5.042%	5	8	+80.000%
2025-08-06	2.3800	2.3800	2.3800	2.3800	-0.833%	1	3	+89.076%
2025-07-30	2.4000	2.4000	2.4000	2.4000	0.000%	2	2	+87.500%

.dark-mode .ZyQhTG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZyQhTG{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C230RTX Jan 15 2027 230.00 Call (RTX270115C00230000)option OPRA

RTX20270115C230
RTX Jan 15 2027 230.00 Call (RTX270115C00230000)
option OPRA