Dark

RTX20270115P100
RTX Jan 15 2027 100.00 Put (RTX270115P00100000)
option OPRA

EOD

Jul 14, 2026

0.2700-40.000%(-0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.2700	0.2700	0.2700	0.2700	-40.000%	1	141	0.000%
2026-07-02	0.3700	0.4500	0.3700	0.4500	-8.163%	2	142	-40.000%
2026-06-24	0.4900	0.4900	0.4900	0.4900	-18.333%	1	142	-44.898%
2026-06-18	0.6000	0.6000	0.6000	0.6000	+3.448%	1	142	-55.000%
2026-06-17	0.5800	0.5800	0.5800	0.5800	+48.718%	1	142	-53.448%
2026-06-16	0.3900	0.3900	0.3900	0.3900	-23.529%	1	142	-30.769%
2026-05-29	0.5100	0.5100	0.5100	0.5100	-36.250%	1	142	-47.059%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-15.789%	5	142	-66.250%
2026-05-21	0.9500	0.9500	0.9500	0.9500	-7.767%	3	147	-71.579%
2026-05-08	1.0300	1.0300	1.0300	1.0300	+1.980%	1	147	-73.786%
2026-05-07	1.0000	1.0200	1.0000	1.0100	-2.885%	20	147	-73.267%
2026-05-01	0.9700	1.0400	0.9700	1.0400	-5.455%	30	112	-74.038%
2026-04-24	0.7000	1.1000	0.7000	1.1000	+42.857%	3	112	-75.455%
2026-04-21	0.9200	1.0500	0.7700	0.7700	-8.333%	8	108	-64.935%
2026-04-20	0.8400	0.8400	0.8400	0.8400	-42.466%	8	108	-67.857%
2026-03-30	1.4600	1.4600	1.4600	1.4600	+14.063%	2	116	-81.507%
2026-03-23	1.2500	1.3200	1.2500	1.2800	+8.475%	4	120	-78.906%
2026-03-03	1.1800	1.1800	1.1800	1.1800	0.000%	8	118	-77.119%
2026-02-10	1.1900	1.1900	1.1800	1.1800	-51.440%	2	110	-77.119%
2026-01-23	1.0500	2.4300	1.0500	2.4300	-51.976%	2	110	-88.889%
2026-01-20	5.0600	5.0600	5.0600	5.0600	+396.078%	8	110	-94.664%
2026-01-08	1.0200	1.0200	1.0200	1.0200	+14.607%	1	110	-73.529%
2025-12-24	0.8900	0.8900	0.8900	0.8900	-34.559%	2	110	-69.663%
2025-12-11	1.3600	1.3600	1.3600	1.3600	+9.677%	1	110	-80.147%
2025-12-08	1.2300	1.2400	1.2300	1.2400	-18.421%	8	110	-78.226%
2025-11-24	1.5200	1.5200	1.5200	1.5200	+1.333%	5	110	-82.237%
2025-11-19	1.5000	1.5000	1.5000	1.5000	+33.929%	16	115	-82.000%
2025-11-05	1.1200	1.1200	1.1200	1.1200	-20.000%	3	108	-75.893%
2025-10-31	1.4000	1.4000	1.4000	1.4000	+52.174%	2	111	-80.714%
2025-10-22	1.5400	1.5400	0.9200	0.9200	-31.343%	4	111	-70.652%
2025-10-21	1.3400	1.3400	1.3400	1.3400	-40.179%	1	111	-79.851%
2025-10-16	2.1600	2.2400	2.1600	2.2400	+9.804%	4	112	-87.946%
2025-10-15	2.0400	2.0400	2.0400	2.0400	+4.615%	1	112	-86.765%
2025-10-13	1.9500	1.9500	1.9500	1.9500	+25.000%	3	112	-86.154%
2025-10-07	1.5700	1.5800	1.5600	1.5600	+3.311%	8	104	-82.692%
2025-10-06	1.5100	1.5100	1.5100	1.5100	-11.696%	1	104	-82.119%
2025-10-01	1.9400	1.9400	1.7100	1.7100	+4.908%	3	103	-84.211%
2025-09-30	1.6800	1.6800	1.6300	1.6300	-8.427%	2	106	-83.436%
2025-09-23	1.7800	1.7800	1.7800	1.7800	-4.813%	1	107	-84.831%
2025-09-19	1.8700	1.8700	1.8700	1.8700	-3.109%	3	108	-85.561%
2025-09-12	1.9300	1.9300	1.9300	1.9300	-8.962%	12	108	-86.010%
2025-09-08	2.1200	2.1200	2.1200	2.1200	+3.415%	1	104	-87.264%
2025-09-05	2.0500	2.0500	2.0500	2.0500	+7.895%	5	105	-86.829%
2025-08-26	1.8200	1.9000	1.8200	1.9000	-5.473%	3	105	-85.789%
2025-08-20	2.0100	2.0100	2.0100	2.0100	-3.365%	1	107	-86.567%
2025-08-19	2.0400	2.0800	2.0400	2.0800	+1.463%	12	107	-87.019%
2025-08-13	2.1100	2.1100	2.0500	2.0500	-1.442%	2	108	-86.829%
2025-08-12	2.0800	2.0800	2.0800	2.0800	-6.306%	1	108	-87.019%
2025-08-11	2.2200	2.2200	2.2200	2.2200	+3.256%	1	109	-87.838%
2025-08-08	2.1500	2.1500	2.1500	2.1500	-5.702%	10	109	-87.442%
2025-08-01	2.3300	2.3300	2.2800	2.2800	+14.000%	2	99	-88.158%
2025-07-29	2.0000	2.0000	2.0000	2.0000	-7.834%	2	99	-86.500%
2025-07-28	2.1500	2.1700	2.1500	2.1700	+2.358%	6	97	-87.558%
2025-07-25	2.1700	2.1700	2.1200	2.1200	-0.469%	2	102	-87.264%
2025-07-24	2.2400	2.2400	2.1300	2.1300	-14.113%	2	102	-87.324%
2025-07-23	2.5000	2.5000	2.4800	2.4800	-2.745%	3	102	-89.113%
2025-07-22	2.5500	2.5500	2.5500	2.5500	+2.823%	2	102	-89.412%
2025-07-21	2.3900	2.4800	2.3900	2.4800	+12.727%	2	100	-89.113%
2025-07-18	2.2000	2.2000	2.2000	2.2000	-18.519%	1	100	-87.727%
2025-07-16	2.7000	2.7000	2.7000	2.7000	+0.746%	1	100	-90.000%
2025-07-14	2.7600	2.7600	2.6800	2.6800	-12.131%	8	100	-89.925%
2025-07-09	3.0500	3.0500	3.0500	3.0500	-1.613%	1	107	-91.148%
2025-07-08	3.1000	3.1000	3.1000	3.1000	0.000%	1	107	-91.290%
2025-07-07	3.1000	3.1000	3.1000	3.1000	-3.125%	1	108	-91.290%
2025-07-02	3.2000	3.2000	3.2000	3.2000	-0.621%	1	108	-91.563%
2025-06-27	3.2200	3.2200	3.2200	3.2200	-5.572%	1	108	-91.615%
2025-06-26	3.2100	3.4100	3.2100	3.4100	-5.540%	2	108	-92.082%
2025-06-25	3.6100	3.6100	3.6100	3.6100	+9.394%	1	108	-92.521%
2025-06-20	3.3200	3.3900	3.3000	3.3000	-5.714%	6	107	-91.818%
2025-06-18	3.4500	3.5000	3.4100	3.5000	+9.375%	3	108	-92.286%
2025-06-16	3.1500	3.2000	3.1500	3.2000	-9.859%	2	108	-91.563%
2025-06-10	3.5500	3.5500	3.5500	3.5500	-10.579%	2	108	-92.394%
2025-06-02	3.8000	3.9700	3.8000	3.9700	-5.701%	2	110	-93.199%
2025-05-29	4.0100	4.2100	4.0100	4.2100	-5.393%	2	110	-93.587%
2025-05-27	4.4500	4.4500	4.4500	4.4500	+2.299%	4	110	-93.933%
2025-05-22	4.3500	4.3500	4.3500	4.3500	+57.040%	1	106	-93.793%
2025-05-19	2.7700	2.7700	2.7700	2.7700	-26.133%	5	107	-90.253%
2025-05-16	3.7500	3.7500	3.7500	3.7500	-21.875%	2	103	-92.800%
2025-05-12	4.8000	4.8000	4.8000	4.8000	+0.629%	4	104	-94.375%
2025-05-08	4.7700	4.7700	4.7700	4.7700	-9.143%	1	104	-94.340%
2025-05-07	5.2500	5.2500	5.2500	5.2500	+7.143%	1	104	-94.857%
2025-05-02	4.9000	4.9000	4.9000	4.9000	-19.008%	2	104	-94.490%
2025-04-28	6.0500	6.0500	6.0500	6.0500	-7.492%	1	105	-95.537%
2025-04-24	6.3900	6.7500	6.3900	6.5400	-0.608%	4	105	-95.872%
2025-04-23	6.5800	6.5800	6.5800	6.5800	-20.723%	1	106	-95.897%
2025-04-22	8.0500	8.6500	8.0500	8.3000	+31.746%	8	105	-96.747%
2025-04-14	6.3000	6.3000	6.3000	6.3000	+3.448%	2	98	-95.714%
2025-04-11	6.2000	6.2000	6.0900	6.0900	-23.875%	6	98	-95.567%
2025-04-08	6.7500	8.2500	6.7500	8.0000	+1.911%	55	98	-96.625%
2025-04-07	8.7000	8.7000	7.8500	7.8500	+6.513%	4	87	-96.561%
2025-04-04	7.3700	7.3700	7.3700	7.3700	+57.479%	2	87	-96.336%
2025-03-31	4.6800	4.6800	4.6800	4.6800	+10.900%	3	87	-94.231%
2025-03-27	4.0600	4.2200	4.0600	4.2200	-9.247%	2	90	-93.602%
2025-03-18	4.6500	4.6500	4.6500	4.6500	-13.889%	1	90	-94.194%
2025-03-12	5.4000	5.4000	5.4000	5.4000	+30.120%	2	90	-95.000%
2025-02-28	4.1500	4.1500	4.1500	4.1500	-4.817%	10	92	-93.494%
2025-02-27	4.2200	4.3600	4.2200	4.3600	-5.217%	2	92	-93.807%
2025-02-25	4.6000	4.6000	4.6000	4.6000	-7.071%	6	98	-94.130%
2025-02-21	5.3500	5.3500	4.9500	4.9500	-2.367%	12	98	-94.545%
2025-02-20	5.0700	5.0700	5.0700	5.0700	+8.333%	1	99	-94.675%
2025-02-18	4.6800	4.6800	4.6800	4.6800	-18.609%	1	101	-94.231%
2025-02-14	5.7400	5.7500	5.3300	5.7500	+34.346%	10	101	-95.304%
2025-02-12	4.2800	4.2800	4.2800	4.2800	+0.234%	1	101	-93.692%
2025-02-04	4.2700	4.2700	4.2700	4.2700	-2.288%	5	102	-93.677%
2025-01-31	4.3700	4.3700	4.3700	4.3700	+1.157%	20	97	-93.822%
2025-01-28	4.1800	4.3200	4.1800	4.3200	-14.455%	9	97	-93.750%
2025-01-22	4.8500	5.0500	4.8500	5.0500	+10.022%	3	90	-94.653%
2025-01-21	4.9300	5.0500	4.5900	4.5900	-22.203%	6	88	-94.118%
2025-01-16	5.9000	5.9000	5.9000	5.9000	-1.667%	1	84	-95.424%
2025-01-15	6.0500	6.0500	6.0000	6.0000	-4.459%	6	85	-95.500%
2025-01-14	6.2800	6.2800	6.2800	6.2800	-10.286%	20	80	-95.701%
2025-01-06	7.0000	7.0000	7.0000	7.0000	-1.408%	2	80	-96.143%
2024-12-18	7.1000	7.1000	7.1000	7.1000	+8.729%	1	78	-96.197%
2024-12-16	6.5300	6.5300	6.5300	6.5300	-1.061%	4	81	-95.865%
2024-12-11	6.6000	6.6000	6.6000	6.6000	+3.774%	1	81	-95.909%
2024-12-10	6.3600	6.3600	6.3600	6.3600	+7.797%	1	81	-95.755%
2024-11-26	5.9000	5.9000	5.9000	5.9000	-9.231%	1	80	-95.424%
2024-11-14	6.3300	6.5000	6.3300	6.5000	+26.214%	6	80	-95.846%
2024-11-11	5.1500	5.1500	5.1500	5.1500	-9.807%	5	77	-94.757%
2024-11-08	5.7100	5.7100	5.7100	5.7100	-5.620%	2	77	-95.271%
2024-11-07	5.3000	6.0500	5.3000	6.0500	0.000%	11	78	-95.537%
2024-11-06	6.0500	6.0500	6.0500	6.0500	-3.968%	5	88	-95.537%
2024-11-04	6.3000	6.3000	6.3000	6.3000	+3.789%	5	88	-95.714%
2024-10-31	6.0700	6.0700	6.0700	6.0700	+5.565%	1	88	-95.552%
2024-10-29	5.3800	5.7500	5.3000	5.7500	+4.545%	26	87	-95.304%
2024-10-28	5.5000	5.5000	5.5000	5.5000	-4.014%	15	83	-95.091%
2024-10-22	5.1200	5.7300	5.1200	5.7300	+3.243%	53	83	-95.288%
2024-10-21	5.5500	5.5500	5.5500	5.5500	-1.770%	5	81	-95.135%
2024-10-17	5.6500	5.6500	5.6500	5.6500	-1.051%	5	81	-95.221%
2024-10-16	5.8300	5.8800	5.7100	5.7100	-4.034%	17	81	-95.271%
2024-10-14	5.9500	5.9500	5.9500	5.9500	+1.709%	1	71	-95.462%
2024-10-09	6.2400	6.2900	5.8500	5.8500	-8.879%	56	71	-95.385%
2024-10-03	6.3000	6.4200	6.3000	6.4200	+0.469%	2	17	-95.794%
2024-10-02	6.5000	6.6000	6.2100	6.3900	-1.843%	16	16	-95.775%
2024-09-25	6.5100	6.5100	6.5100	6.5100	-1.513%	2	3	-95.853%
2024-09-23	6.6100	6.6100	6.6100	6.6100	0.000%	1	1	-95.915%

.dark-mode .N59Jg7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N59Jg7{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P100RTX Jan 15 2027 100.00 Put (RTX270115P00100000)option OPRA

RTX20270115P100
RTX Jan 15 2027 100.00 Put (RTX270115P00100000)
option OPRA