Dark

RTX20270115C250
RTX Jan 15 2027 250.00 Call (RTX270115C00250000)
option OPRA

EOD

Jul 14, 2026

2.37+10.233%(+0.22)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.4900	2.6400	2.2800	2.3700	+10.233%	9	739	0.000%
2026-07-09	2.5000	2.5000	2.1500	2.1500	-29.967%	3	736	+10.233%
2026-07-08	3.0700	3.0700	3.0700	3.0700	-6.970%	1	733	-22.801%
2026-07-07	3.4000	4.1000	3.3000	3.3000	+8.553%	9	733	-28.182%
2026-07-02	2.8000	3.0400	2.6000	3.0400	+40.092%	93	677	-22.039%
2026-06-30	2.1600	2.1700	2.1300	2.1700	-1.810%	19	677	+9.217%
2026-06-25	2.2500	2.2900	2.1700	2.2100	-1.339%	8	669	+7.240%
2026-06-24	2.2400	2.2400	2.2400	2.2400	+17.895%	2	670	+5.804%
2026-06-22	1.9000	1.9000	1.9000	1.9000	-12.037%	1	668	+24.737%
2026-06-18	2.4000	2.4000	2.1600	2.1600	-21.168%	18	685	+9.722%
2026-06-17	2.2000	2.7400	2.2000	2.7400	+25.688%	28	685	-13.504%
2026-06-15	2.1800	2.1800	2.1800	2.1800	+15.957%	1	685	+8.716%
2026-06-10	1.8800	1.8800	1.8800	1.8800	-13.761%	5	685	+26.064%
2026-06-09	2.1800	2.1800	2.1800	2.1800	+4.808%	1	685	+8.716%
2026-06-05	2.0800	2.0800	2.0800	2.0800	-0.952%	2	685	+13.942%
2026-06-04	2.1000	2.1000	2.1000	2.1000	+16.667%	1	687	+12.857%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-10.891%	3	687	+31.667%
2026-05-29	2.0300	2.0300	2.0200	2.0200	+1.000%	2	687	+17.327%
2026-05-26	2.0000	2.0000	2.0000	2.0000	-9.091%	2	686	+18.500%
2026-05-22	1.9100	2.2000	1.9100	2.2000	+30.952%	2	684	+7.727%
2026-05-20	1.6800	1.6800	1.6800	1.6800	+24.444%	3	684	+41.071%
2026-05-18	1.3500	1.3500	1.3500	1.3500	-8.784%	10	687	+75.556%
2026-05-15	1.4600	1.4800	1.4600	1.4800	-34.513%	7	687	+60.135%
2026-05-14	2.2600	2.2600	2.2600	2.2600	+6.604%	10	692	+4.867%
2026-05-13	2.1200	2.1200	2.1200	2.1200	+6.000%	1	693	+11.792%
2026-05-08	2.0000	2.0000	2.0000	2.0000	0.000%	20	693	+18.500%
2026-05-06	1.6500	2.0000	1.6500	2.0000	+14.286%	2	713	+18.500%
2026-05-05	1.7000	1.7500	1.7000	1.7500	-7.895%	12	713	+35.429%
2026-05-04	1.9000	1.9000	1.9000	1.9000	-5.000%	2	704	+24.737%
2026-05-01	2.1500	2.1500	2.0000	2.0000	-1.478%	14	695	+18.500%
2026-04-30	2.0900	2.0900	2.0300	2.0300	+6.842%	13	695	+16.749%
2026-04-24	2.1500	2.1500	1.7800	1.9000	-21.162%	20	695	+24.737%
2026-04-22	3.2800	3.2800	2.3700	2.4100	-35.733%	31	686	-1.660%
2026-04-21	4.4300	4.5800	3.3500	3.7500	-21.548%	37	665	-36.800%
2026-04-20	4.8700	4.8800	4.7700	4.7800	-2.846%	4	665	-50.418%
2026-04-16	4.9200	4.9200	4.9200	4.9200	-19.079%	3	661	-51.829%
2026-04-15	6.1300	6.1300	6.0800	6.0800	-9.926%	3	661	-61.020%
2026-04-14	6.6700	7.0000	6.0000	6.7500	-3.571%	5	661	-64.889%
2026-04-13	6.4000	7.0000	6.4000	7.0000	0.000%	8	660	-66.143%
2026-04-10	7.0000	7.0000	7.0000	7.0000	-7.530%	1	652	-66.143%
2026-04-09	7.8500	7.8500	7.5700	7.5700	-2.949%	2	652	-68.692%
2026-04-08	8.0000	8.0000	7.8000	7.8000	+15.556%	5	651	-69.615%
2026-04-07	6.7000	6.8300	6.7000	6.7500	-6.897%	6	650	-64.889%
2026-04-06	6.1600	7.2500	6.1600	7.2500	+22.881%	4	648	-67.310%
2026-03-31	5.8000	5.9000	5.8000	5.9000	+18.474%	2	648	-59.831%
2026-03-30	4.9000	4.9800	4.9000	4.9800	-16.303%	9	647	-52.410%
2026-03-27	6.5000	6.5000	5.9500	5.9500	-9.848%	2	655	-60.168%
2026-03-26	5.2000	6.6000	5.2000	6.6000	-2.222%	20	654	-64.091%
2026-03-25	6.6500	6.7500	6.6500	6.7500	+3.846%	355	652	-64.889%
2026-03-24	6.6900	6.6900	6.5000	6.5000	-10.959%	22	839	-63.538%
2026-03-23	7.6500	8.0000	7.3000	7.3000	-12.048%	351	839	-67.534%
2026-03-20	8.7000	8.7000	7.8000	8.3000	+0.851%	11	1,089	-71.446%
2026-03-19	8.3000	9.1500	8.2300	8.2300	-21.244%	6	1,093	-71.203%
2026-03-18	10.4500	10.4500	10.4500	10.4500	+6.851%	1	1,088	-77.321%
2026-03-17	9.1000	9.7800	9.1000	9.7800	-12.287%	16	1,087	-75.767%
2026-03-13	10.3800	11.1500	10.3800	11.1500	+2.765%	10	1,090	-78.744%
2026-03-12	10.8000	10.8500	10.6000	10.8500	-10.773%	7	1,083	-78.157%
2026-03-11	11.5000	12.4000	11.2000	12.1600	+6.854%	36	1,080	-80.510%
2026-03-10	11.3800	11.3800	11.3800	11.3800	-2.318%	1	1,087	-79.174%
2026-03-09	14.1000	14.1000	11.6500	11.6500	-9.479%	14	1,086	-79.657%
2026-03-06	11.6000	13.0000	11.6000	12.8700	+23.040%	10	1,097	-81.585%
2026-03-05	10.6000	10.6000	10.4000	10.4600	-11.356%	8	1,092	-77.342%
2026-03-04	11.2000	11.8500	11.2000	11.8000	+1.549%	17	1,091	-79.915%
2026-03-03	13.0000	13.7000	11.4000	11.6200	-7.778%	384	1,074	-79.604%
2026-03-02	11.6500	13.0000	11.6500	12.6000	+48.235%	110	735	-81.190%
2026-02-27	8.0000	8.5000	7.1500	8.5000	+7.595%	12	708	-72.118%
2026-02-26	7.9000	7.9000	7.9000	7.9000	+16.006%	1	697	-70.000%
2026-02-25	6.8100	6.8100	6.8100	6.8100	-13.248%	1	696	-65.198%
2026-02-24	7.8500	7.8500	7.7900	7.8500	-15.409%	23	696	-69.809%
2026-02-23	9.4300	9.4300	9.2800	9.2800	-6.452%	6	676	-74.461%
2026-02-20	10.0000	10.0000	9.5000	9.9200	+5.757%	4	676	-76.109%
2026-02-19	8.8700	9.3800	8.6500	9.3800	+2.290%	25	677	-74.733%
2026-02-18	8.9100	9.4000	8.9100	9.1700	+18.018%	154	658	-74.155%
2026-02-13	8.6200	9.0600	7.7700	7.7700	+7.025%	4	518	-69.498%
2026-02-11	7.2600	7.2600	7.2600	7.2600	+4.310%	1	518	-67.355%
2026-02-10	6.8000	7.0800	6.8000	6.9600	-9.020%	11	518	-65.948%
2026-02-09	7.8000	7.8100	7.6500	7.6500	-16.393%	3	511	-69.020%
2026-02-06	9.1500	9.1500	9.1500	9.1500	-6.633%	2	510	-74.098%
2026-02-05	9.8000	9.8000	9.8000	9.8000	+22.807%	1	510	-75.816%
2026-02-04	9.5000	9.5000	7.9800	7.9800	-12.977%	21	509	-70.301%
2026-02-03	9.0000	9.1700	9.0000	9.1700	+7.882%	21	514	-74.155%
2026-02-02	8.4000	8.5000	7.2500	8.5000	+13.333%	32	514	-72.118%
2026-01-30	8.3400	8.3400	7.5000	7.5000	-6.250%	5	490	-68.400%
2026-01-29	7.3500	8.2400	7.3500	8.0000	+6.667%	4	489	-70.375%
2026-01-27	6.1500	7.5000	6.1500	7.5000	+20.968%	7	488	-68.400%
2026-01-26	6.2000	6.2000	6.2000	6.2000	-8.824%	17	488	-61.774%
2026-01-23	6.5000	6.8000	6.5000	6.8000	-2.857%	2	477	-65.147%
2026-01-22	6.8000	7.0000	6.8000	7.0000	+7.692%	13	476	-66.143%
2026-01-21	6.6000	6.6000	6.2500	6.5000	-3.274%	112	469	-63.538%
2026-01-20	7.4700	7.4700	6.7200	6.7200	-14.937%	12	388	-64.732%
2026-01-16	7.2300	7.9000	7.2300	7.9000	+14.493%	48	362	-70.000%
2026-01-15	6.6500	6.9000	6.6500	6.9000	+9.177%	2	362	-65.652%
2026-01-13	6.0500	6.3200	5.3500	6.3200	+16.821%	8	360	-62.500%
2026-01-12	5.4100	5.4100	5.4100	5.4100	+36.272%	1	356	-56.192%
2026-01-09	3.9700	3.9700	3.9700	3.9700	-14.624%	10	356	-40.302%
2026-01-08	5.5000	5.5000	4.6500	4.6500	+14.251%	16	361	-49.032%
2026-01-07	5.0500	5.0500	4.0700	4.0700	-17.778%	8	351	-41.769%
2026-01-06	3.9500	4.9500	3.9500	4.9500	+19.855%	239	346	-52.121%
2026-01-05	3.7500	4.1300	3.7500	4.1300	+21.471%	60	85	-42.615%
2025-12-30	3.5000	3.5000	3.4000	3.4000	+23.188%	8	85	-30.294%
2025-12-11	2.7600	2.7600	2.7600	2.7600	+31.429%	19	82	-14.130%
2025-12-04	2.1000	2.1000	2.1000	2.1000	+9.375%	1	82	+12.857%
2025-12-02	1.9300	1.9900	1.9200	1.9200	-7.692%	30	81	+23.438%
2025-12-01	2.2700	2.2700	2.0100	2.0800	-27.018%	14	64	+13.942%
2025-11-21	2.8500	2.8500	2.8500	2.8500	-9.524%	2	56	-16.842%
2025-11-05	3.1500	3.1500	3.1500	3.1500	-14.865%	15	54	-24.762%
2025-10-24	3.7000	3.7000	3.7000	3.7000	+23.333%	2	39	-35.946%
2025-10-21	2.6500	3.7500	2.6500	3.0000	+101.342%	12	41	-21.000%
2025-10-17	1.4500	1.5200	1.4500	1.4900	-25.500%	27	47	+59.060%
2025-10-15	2.0000	2.0000	2.0000	2.0000	+19.048%	15	48	+18.500%
2025-10-13	1.6800	1.6800	1.6800	1.6800	-13.846%	1	33	+41.071%
2025-10-09	2.0000	2.0000	1.9500	1.9500	-22.000%	8	32	+21.538%
2025-10-08	2.1900	2.5000	2.1900	2.5000	-3.846%	15	26	-5.200%
2025-10-07	2.3000	2.6000	2.3000	2.6000	-1.141%	11	27	-8.846%
2025-10-06	2.6300	2.6300	2.6300	2.6300	-1.498%	10	16	-9.886%
2025-10-01	2.6700	2.6700	2.6700	2.6700	+30.244%	4	6	-11.236%
2025-09-30	2.0000	2.0500	2.0000	2.0500	0.000%	2	0	+15.610%

.dark-mode .RzdNJh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RzdNJh{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115C250RTX Jan 15 2027 250.00 Call (RTX270115C00250000)option OPRA

RTX20270115C250
RTX Jan 15 2027 250.00 Call (RTX270115C00250000)
option OPRA