Dark

RTX20270115C240
RTX Jan 15 2027 240.00 Call (RTX270115C00240000)
option OPRA

EOD

Jul 16, 2026

3.07-13.521%(-0.48)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.2500	3.2500	3.0700	3.0700	-13.521%	7	672	0.000%
2026-07-15	3.5500	3.5500	3.5500	3.5500	-6.579%	3	665	-13.521%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-12.442%	1	668	-19.211%
2026-07-08	4.3400	4.3400	4.3400	4.3400	-5.652%	1	669	-29.263%
2026-07-07	4.9500	5.1000	4.6000	4.6000	-8.000%	59	669	-33.261%
2026-07-06	4.4500	5.0000	4.4500	5.0000	+19.048%	5	642	-38.600%
2026-07-02	3.7000	4.2000	3.7000	4.2000	+29.231%	36	624	-26.905%
2026-07-01	3.2500	3.2500	3.2500	3.2500	+1.562%	1	624	-5.538%
2026-06-30	3.1000	3.2000	3.1000	3.2000	-4.478%	3	623	-4.063%
2026-06-26	3.3500	3.3500	3.3500	3.3500	+20.072%	1	620	-8.358%
2026-06-23	2.8000	2.8000	2.7900	2.7900	-20.286%	4	620	+10.036%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+24.113%	2	619	-12.286%
2026-06-16	2.8200	2.8200	2.8200	2.8200	+7.224%	1	619	+8.865%
2026-06-15	2.9900	2.9900	2.6300	2.6300	-17.296%	4	620	+16.730%
2026-06-12	3.1800	3.1800	3.1800	3.1800	+13.571%	1	620	-3.459%
2026-06-10	2.8000	2.8000	2.8000	2.8000	+8.108%	5	620	+9.643%
2026-06-08	2.5900	2.5900	2.5900	2.5900	-16.452%	1	616	+18.533%
2026-06-05	3.2500	3.2600	3.1000	3.1000	+40.271%	3	617	-0.968%
2026-06-02	2.3500	2.3500	2.2100	2.2100	-5.150%	7	616	+38.914%
2026-06-01	2.3700	2.3700	2.3300	2.3300	-16.786%	4	622	+31.760%
2026-05-29	2.8000	2.8000	2.8000	2.8000	+3.704%	1	625	+9.643%
2026-05-28	2.7000	2.7000	2.7000	2.7000	-1.818%	2	624	+13.704%
2026-05-27	2.7500	2.7500	2.7500	2.7500	+14.583%	1	624	+11.636%
2026-05-21	2.4000	2.4000	2.4000	2.4000	-4.000%	3	625	+27.917%
2026-05-19	2.7000	2.7000	2.5000	2.5000	+23.762%	25	625	+22.800%
2026-05-18	2.0200	2.0200	2.0200	2.0200	+6.316%	4	644	+51.980%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-33.798%	30	644	+61.579%
2026-05-12	2.8700	2.8700	2.8700	2.8700	-2.712%	1	650	+6.969%
2026-05-11	2.9500	2.9500	2.9500	2.9500	+11.321%	6	650	+4.068%
2026-05-08	2.6500	2.6500	2.6500	2.6500	-8.304%	4	643	+15.849%
2026-05-06	2.8900	2.8900	2.8900	2.8900	+16.532%	1	647	+6.228%
2026-05-05	2.3000	2.4800	2.3000	2.4800	-17.333%	16	646	+23.790%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+11.111%	1	630	+2.333%
2026-04-29	2.6700	2.7000	2.6700	2.7000	+6.719%	9	630	+13.704%
2026-04-24	2.5000	2.5300	2.3900	2.5300	-17.590%	48	629	+21.344%
2026-04-23	3.0500	3.0700	3.0500	3.0700	-12.286%	2	647	0.000%
2026-04-22	4.0000	4.0000	3.5000	3.5000	-26.778%	5	649	-12.286%
2026-04-21	4.5000	4.9500	4.5000	4.7800	-32.676%	3	647	-35.774%
2026-04-17	7.1000	7.1000	7.1000	7.1000	+7.576%	2	647	-56.761%
2026-04-16	6.7000	6.7000	6.6000	6.6000	-12.000%	2	647	-53.485%
2026-04-15	8.0400	8.0400	7.5000	7.5000	-18.919%	5	646	-59.067%
2026-04-14	9.2500	9.2500	9.2500	9.2500	+4.520%	1	645	-66.811%
2026-04-13	7.6500	8.8500	7.6500	8.8500	-4.839%	3	645	-65.311%
2026-04-10	8.5000	9.3000	8.5000	9.3000	-8.824%	2	643	-66.989%
2026-04-09	10.2000	10.2000	10.2000	10.2000	+0.493%	2	642	-69.902%
2026-04-08	9.4000	10.6100	9.4000	10.1500	+16.000%	10	642	-69.754%
2026-04-07	8.6600	8.7600	8.6600	8.7500	-6.417%	7	638	-64.914%
2026-04-06	9.3500	9.3500	9.3500	9.3500	+14.583%	1	634	-67.166%
2026-04-02	8.1600	8.1600	8.1600	8.1600	+2.000%	1	635	-62.377%
2026-03-31	7.0400	8.0000	7.0400	8.0000	+26.984%	14	635	-61.625%
2026-03-30	7.8500	7.8500	6.3000	6.3000	-16.112%	5	637	-51.270%
2026-03-27	6.3700	7.6000	6.3700	7.5100	-5.057%	6	637	-59.121%
2026-03-26	8.3000	8.3000	7.9100	7.9100	-11.719%	4	638	-61.188%
2026-03-25	8.9500	8.9600	8.9500	8.9600	+7.952%	6	640	-65.737%
2026-03-24	8.7500	8.7500	8.3000	8.3000	-19.574%	4	637	-63.012%
2026-03-23	10.3200	10.3200	10.3200	10.3200	-0.097%	1	634	-70.252%
2026-03-20	11.3500	11.3500	10.2600	10.3300	-2.085%	11	634	-70.281%
2026-03-19	10.5500	10.5500	10.5500	10.5500	-18.846%	5	629	-70.900%
2026-03-18	13.7500	13.7500	13.0000	13.0000	-0.230%	12	634	-76.385%
2026-03-17	11.9000	13.0300	11.9000	13.0300	-6.595%	5	625	-76.439%
2026-03-16	13.9500	13.9500	13.9500	13.9500	+4.104%	1	620	-77.993%
2026-03-13	13.1200	13.8000	13.0000	13.4000	-3.458%	19	619	-77.090%
2026-03-12	13.5500	13.8800	13.2000	13.8800	-7.095%	3	613	-77.882%
2026-03-10	14.0000	14.9400	14.0000	14.9400	-2.353%	9	615	-79.451%
2026-03-09	15.6500	15.7000	15.3000	15.3000	-3.165%	15	607	-79.935%
2026-03-06	14.2500	15.8000	14.2500	15.8000	+23.438%	11	603	-80.570%
2026-03-05	13.3800	13.3800	12.8000	12.8000	-4.263%	12	595	-76.016%
2026-03-04	13.3700	13.3700	13.3700	13.3700	-16.438%	1	595	-77.038%
2026-03-03	16.0000	16.0000	16.0000	16.0000	+4.918%	1	594	-80.813%
2026-03-02	15.5500	16.0000	15.2500	15.2500	+44.276%	34	594	-79.869%
2026-02-27	10.0500	10.6500	10.0500	10.5700	-11.176%	10	567	-70.956%
2026-02-19	11.9000	11.9000	11.9000	11.9000	+5.590%	5	564	-74.202%
2026-02-18	11.2700	11.2700	11.2700	11.2700	-4.492%	1	560	-72.760%
2026-02-17	10.3400	11.8000	10.3400	11.8000	+8.756%	6	559	-73.983%
2026-02-12	10.0000	10.8500	10.0000	10.8500	+14.815%	21	555	-71.705%
2026-02-09	10.1000	10.1000	9.4500	9.4500	-5.500%	3	535	-67.513%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+2.249%	300	533	-69.300%
2026-02-04	10.5800	10.5800	9.0000	9.7800	-11.252%	3	235	-68.609%
2026-02-03	10.7600	11.9300	10.7600	11.0200	+15.393%	28	233	-72.142%
2026-01-30	9.5500	9.5500	9.5500	9.5500	-8.261%	15	205	-67.853%
2026-01-29	10.4100	10.4100	10.4100	10.4100	+15.667%	1	205	-70.509%
2026-01-27	9.0000	9.0000	9.0000	9.0000	+4.651%	3	204	-65.889%
2026-01-21	8.2000	8.6000	8.0000	8.6000	-4.444%	15	203	-64.302%
2026-01-20	9.5200	9.5200	9.0000	9.0000	-16.279%	20	195	-65.889%
2026-01-16	9.8000	10.7500	9.5900	10.7500	+13.158%	19	170	-71.442%
2026-01-15	8.1800	9.5000	8.1800	9.5000	+16.137%	21	170	-67.684%
2026-01-14	8.6000	8.6000	8.1800	8.1800	-4.884%	4	160	-62.469%
2026-01-13	8.6200	8.8700	8.0000	8.6000	+15.436%	136	156	-64.302%
2026-01-12	7.4500	7.4500	7.4500	7.4500	+38.734%	1	42	-58.792%
2026-01-09	5.3700	5.3700	5.3700	5.3700	-10.500%	10	42	-42.831%
2026-01-08	8.5000	8.5000	4.4500	6.0000	0.000%	15	42	-48.833%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+27.389%	5	32	-48.833%
2025-12-26	4.7100	4.7100	4.7100	4.7100	-7.466%	4	30	-34.820%
2025-12-22	4.0000	5.0900	4.0000	5.0900	+83.094%	6	28	-39.686%
2025-12-09	2.6000	2.9000	2.6000	2.7800	-44.400%	3	22	+10.432%
2025-10-30	5.0000	5.0000	5.0000	5.0000	-2.344%	1	23	-38.600%
2025-10-24	5.1200	5.1200	5.1200	5.1200	+4.490%	1	23	-40.039%
2025-10-23	5.2000	5.2000	4.9000	4.9000	+64.430%	2	22	-37.347%
2025-10-06	2.9800	2.9800	2.9800	2.9800	+1.017%	8	21	+3.020%
2025-10-03	2.8400	2.9500	2.8400	2.9500	-1.667%	6	24	+4.068%
2025-10-02	3.0000	3.0000	3.0000	3.0000	+10.294%	3	18	+2.333%
2025-10-01	2.7200	2.7200	2.7200	2.7200	0.000%	15	15	+12.868%

.dark-mode .clbJDK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .clbJDK{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C240RTX Jan 15 2027 240.00 Call (RTX270115C00240000)option OPRA

RTX20270115C240
RTX Jan 15 2027 240.00 Call (RTX270115C00240000)
option OPRA