Dark

RTX20270115P110
RTX Jan 15 2027 110.00 Put (RTX270115P00110000)
option OPRA

EOD

Jul 14, 2026

0.3400-55.263%(-0.4200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.3400	0.3400	0.3400	0.3400	-55.263%	1	173	0.000%
2026-07-06	0.7600	0.7600	0.7600	0.7600	-26.214%	4	173	-55.263%
2026-06-05	1.0000	1.0900	1.0000	1.0300	-5.505%	4	173	-66.990%
2026-06-04	1.0800	1.0900	1.0800	1.0900	-22.143%	7	173	-68.807%
2026-04-22	1.4000	1.4000	1.4000	1.4000	+7.692%	1	173	-75.714%
2026-04-21	1.1500	1.3000	1.1500	1.3000	-4.412%	3	174	-73.846%
2026-04-09	1.4000	1.4000	1.3600	1.3600	-30.256%	9	174	-75.000%
2026-03-27	1.9500	1.9500	1.9500	1.9500	+10.169%	5	183	-82.564%
2026-03-12	1.8800	1.8800	1.7700	1.7700	+1.143%	4	183	-80.791%
2026-03-06	1.7500	1.7500	1.7500	1.7500	0.000%	1	187	-80.571%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-8.854%	3	187	-80.571%
2026-03-02	1.9300	1.9300	1.9200	1.9200	+4.918%	2	184	-82.292%
2026-02-27	1.8300	1.8300	1.8300	1.8300	-5.181%	1	184	-81.421%
2026-02-26	1.9300	1.9300	1.9300	1.9300	+25.325%	1	184	-82.383%
2026-02-17	1.5400	1.5400	1.5400	1.5400	-18.085%	9	184	-77.922%
2026-02-12	1.8800	1.8800	1.8800	1.8800	+66.372%	8	175	-81.915%
2026-02-03	1.1300	1.1300	1.1300	1.1300	-19.286%	1	183	-69.912%
2026-01-26	1.3900	1.4000	1.3900	1.4000	-12.500%	4	183	-75.714%
2026-01-23	1.3500	1.7000	1.3500	1.6000	+21.212%	4	180	-78.750%
2026-01-15	1.3200	1.3200	1.3200	1.3200	-6.383%	1	179	-74.242%
2026-01-13	1.4000	1.4500	1.2600	1.4100	+6.015%	52	180	-75.887%
2026-01-06	1.3300	1.3300	1.3300	1.3300	-1.481%	2	177	-74.436%
2026-01-05	1.3500	1.3500	1.3500	1.3500	0.000%	1	179	-74.815%
2026-01-02	1.3500	1.3500	1.3500	1.3500	-3.571%	1	180	-74.815%
2025-12-31	1.4000	1.4000	1.4000	1.4000	+8.527%	1	180	-75.714%
2025-12-30	1.2900	1.2900	1.2900	1.2900	-19.375%	2	180	-73.643%
2025-12-18	1.6000	1.6000	1.6000	1.6000	+1.266%	1	180	-78.750%
2025-12-17	1.5800	1.5800	1.5800	1.5800	-12.707%	13	180	-78.481%
2025-11-21	1.8100	1.8100	1.8100	1.8100	-21.983%	1	167	-81.215%
2025-11-12	2.3200	2.3200	2.3200	2.3200	+34.104%	1	167	-85.345%
2025-11-05	1.7300	1.7300	1.7300	1.7300	-6.989%	3	167	-80.347%
2025-10-30	1.8600	1.8600	1.8600	1.8600	-7.921%	1	167	-81.720%
2025-10-23	2.0200	2.0200	2.0200	2.0200	+4.124%	5	168	-83.168%
2025-10-22	1.9400	1.9400	1.9400	1.9400	-5.366%	1	172	-82.474%
2025-10-21	2.1500	2.1500	2.0500	2.0500	-24.074%	2	172	-83.415%
2025-10-20	3.0000	3.0000	2.7000	2.7000	-20.118%	3	172	-87.407%
2025-10-14	3.3800	3.3800	3.3800	3.3800	+12.667%	2	172	-89.941%
2025-10-10	2.8500	3.0000	2.8000	3.0000	+32.159%	4	172	-88.667%
2025-10-06	2.3400	2.3400	2.2700	2.2700	-5.417%	4	170	-85.022%
2025-09-30	2.4000	2.4000	2.3700	2.4000	-8.745%	4	173	-85.833%
2025-09-23	2.6200	2.7200	2.5700	2.6300	-2.593%	16	171	-87.072%
2025-09-22	2.7000	2.7000	2.7000	2.7000	-4.255%	1	171	-87.407%
2025-09-19	2.8200	2.8200	2.8200	2.8200	-1.053%	3	171	-87.943%
2025-09-17	2.8500	2.8500	2.8500	2.8500	-1.384%	1	171	-88.070%
2025-09-15	2.8900	2.8900	2.8900	2.8900	-1.027%	1	171	-88.235%
2025-09-12	2.8300	2.9500	2.8300	2.9200	-14.118%	90	170	-88.356%
2025-09-10	3.4000	3.4000	3.4000	3.4000	+3.030%	1	80	-90.000%
2025-09-09	3.3000	3.3000	3.3000	3.3000	+2.167%	20	80	-89.697%
2025-09-08	3.2000	3.2300	3.2000	3.2300	+5.902%	3	71	-89.474%
2025-09-03	3.0500	3.0500	3.0500	3.0500	+6.643%	1	73	-88.852%
2025-09-02	2.8600	2.8600	2.8600	2.8600	+7.925%	1	73	-88.112%
2025-08-28	2.7400	2.7400	2.6500	2.6500	-2.930%	3	73	-87.170%
2025-08-27	2.7300	2.7300	2.7300	2.7300	+2.247%	1	73	-87.546%
2025-08-26	2.6700	2.6700	2.6700	2.6700	-4.982%	1	73	-87.266%
2025-08-25	2.8100	2.8100	2.8100	2.8100	-8.766%	1	73	-87.900%
2025-08-21	2.9900	3.0800	2.9900	3.0800	-2.222%	30	73	-88.961%
2025-08-20	3.1500	3.1500	3.1500	3.1500	+3.279%	1	67	-89.206%
2025-08-18	3.0500	3.0500	3.0500	3.0500	-1.613%	1	67	-88.852%
2025-08-15	3.1000	3.1000	3.1000	3.1000	0.000%	1	66	-89.032%
2025-08-13	3.1000	3.1000	3.1000	3.1000	-3.125%	1	65	-89.032%
2025-08-12	3.2000	3.2000	3.2000	3.2000	-2.141%	1	65	-89.375%
2025-08-11	3.2700	3.2700	3.2700	3.2700	+5.825%	2	66	-89.602%
2025-08-08	3.0900	3.0900	3.0900	3.0900	-9.649%	1	67	-88.997%
2025-08-07	3.4200	3.4200	3.4200	3.4200	+5.231%	1	68	-90.058%
2025-08-06	3.3200	3.3200	3.2500	3.2500	+6.557%	2	68	-89.538%
2025-07-30	3.0600	3.0600	3.0500	3.0500	+1.667%	2	69	-88.852%
2025-07-29	3.0000	3.0000	3.0000	3.0000	-6.250%	1	67	-88.667%
2025-07-28	3.2000	3.2000	3.2000	3.2000	-3.030%	1	68	-89.375%
2025-07-25	3.3000	3.3000	3.3000	3.3000	-5.714%	8	68	-89.697%
2025-07-23	3.5000	3.5000	3.5000	3.5000	-5.405%	1	60	-90.286%
2025-07-21	3.7000	3.7000	3.7000	3.7000	+1.093%	1	59	-90.811%
2025-07-18	3.6600	3.6600	3.6600	3.6600	-2.660%	1	59	-90.710%
2025-07-17	3.7600	3.7600	3.7600	3.7600	-5.051%	1	59	-90.957%
2025-07-15	3.9600	3.9600	3.9600	3.9600	-1.000%	1	60	-91.414%
2025-07-14	4.0900	4.0900	4.0000	4.0000	-8.257%	10	60	-91.500%
2025-07-10	4.3500	4.3600	4.3500	4.3600	+0.230%	2	56	-92.202%
2025-07-09	4.3500	4.3500	4.3500	4.3500	-5.229%	1	56	-92.184%
2025-07-08	4.5000	4.5900	4.5000	4.5900	+2.455%	2	57	-92.593%
2025-07-03	4.4800	4.4800	4.4800	4.4800	-6.472%	2	56	-92.411%
2025-07-01	4.6500	4.7900	4.6500	4.7900	+1.915%	2	56	-92.902%
2025-06-30	4.7600	4.7600	4.6400	4.7000	-13.124%	3	56	-92.766%
2025-06-27	4.7700	5.6100	4.7700	5.4100	+6.706%	7	54	-93.715%
2025-06-26	5.0200	6.0000	5.0000	5.0700	-3.059%	8	59	-93.294%
2025-06-25	5.4100	5.4500	5.0200	5.2300	-1.134%	26	51	-93.499%
2025-06-24	5.3500	5.3500	5.0300	5.2900	+2.519%	7	29	-93.573%
2025-06-23	4.9500	5.4500	4.9500	5.1600	+4.242%	4	29	-93.411%
2025-06-20	4.9000	4.9500	4.9000	4.9500	-5.354%	4	28	-93.131%
2025-06-18	5.2300	5.2300	5.2300	5.2300	+4.600%	1	27	-93.499%
2025-06-13	5.0000	5.0000	5.0000	5.0000	-12.281%	2	27	-93.200%
2025-06-11	5.7000	5.7000	5.7000	5.7000	+9.615%	1	26	-94.035%
2025-06-10	5.2000	5.2000	5.2000	5.2000	-7.965%	1	26	-93.462%
2025-06-06	5.6500	5.6500	5.6500	5.6500	+3.480%	4	25	-93.982%
2025-06-05	5.4600	5.4600	5.4600	5.4600	-1.622%	1	27	-93.773%
2025-06-04	5.5400	5.5900	5.4500	5.5500	-10.484%	14	26	-93.874%
2025-05-22	6.2000	6.2000	6.2000	6.2000	+11.712%	1	14	-94.516%
2025-05-20	5.5500	5.5500	5.5500	5.5500	+3.738%	10	14	-93.874%
2025-05-19	5.4000	5.4000	5.3500	5.3500	-5.310%	3	24	-93.645%
2025-05-16	5.6500	5.6500	5.6500	5.6500	-6.302%	2	24	-93.982%
2025-05-15	6.0300	6.0300	6.0300	6.0300	-15.070%	1	24	-94.362%
2025-05-12	7.1000	7.1000	7.1000	7.1000	-11.250%	1	24	-95.211%
2025-05-07	8.0000	8.0000	8.0000	8.0000	+9.589%	1	24	-95.750%
2025-05-02	7.3000	7.3000	7.3000	7.3000	-16.092%	6	24	-95.342%
2025-04-30	8.7000	8.7000	8.7000	8.7000	+1.045%	1	21	-96.092%
2025-04-29	8.3200	8.6100	8.3200	8.6100	+9.962%	2	21	-96.051%
2025-04-17	7.8300	7.8300	7.8300	7.8300	-2.733%	1	21	-95.658%
2025-04-16	8.0500	8.0500	8.0500	8.0500	+30.259%	1	21	-95.776%
2025-03-26	5.9700	6.1800	5.9700	6.1800	+3.000%	2	21	-94.498%
2025-03-25	6.0000	6.0000	6.0000	6.0000	-25.000%	3	20	-94.333%
2025-03-06	8.0000	8.0000	8.0000	8.0000	+20.301%	10	16	-95.750%
2025-02-27	6.4900	6.6500	6.4900	6.6500	-14.744%	2	16	-94.887%
2025-02-14	7.8000	7.8000	7.8000	7.8000	+20.185%	2	16	-95.641%
2025-01-30	6.6000	6.6000	6.4900	6.4900	-1.667%	2	16	-94.761%
2025-01-28	6.3700	6.6200	6.3700	6.6000	-37.203%	4	16	-94.848%
2025-01-10	10.5100	10.5100	10.5100	10.5100	+3.343%	2	14	-96.765%
2024-12-18	10.1700	10.1700	10.1700	10.1700	+4.845%	1	13	-96.657%
2024-12-13	9.7000	9.7000	9.7000	9.7000	+5.435%	2	12	-96.495%
2024-11-25	9.2000	9.2000	9.2000	9.2000	0.000%	3	12	-96.304%
2024-11-18	9.2000	9.2000	9.2000	9.2000	-3.665%	2	12	-96.304%
2024-11-15	9.5500	9.5500	9.5500	9.5500	+2.688%	2	14	-96.440%
2024-11-14	9.3000	9.3000	9.3000	9.3000	+7.143%	1	13	-96.344%
2024-11-07	8.6800	8.6800	8.6800	8.6800	-12.500%	2	13	-96.083%
2024-11-05	9.9300	9.9300	9.9200	9.9200	+1.744%	23	11	-96.573%
2024-11-04	9.4200	9.8000	9.4200	9.7500	+20.370%	24	25	-96.513%
2024-10-28	8.1000	8.1000	8.1000	8.1000	+2.532%	30	11	-95.802%
2024-10-24	7.9000	7.9000	7.9000	7.9000	+2.597%	1	31	-95.696%
2024-10-23	7.7000	7.7000	7.7000	7.7000	-4.467%	5	30	-95.584%
2024-10-22	7.4000	8.0600	7.4000	8.0600	-10.245%	35	35	-95.782%
2024-10-02	8.9800	8.9800	8.9800	8.9800	0.000%	1	1	-96.214%

.dark-mode .llB7QG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .llB7QG{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P110RTX Jan 15 2027 110.00 Put (RTX270115P00110000)option OPRA

RTX20270115P110
RTX Jan 15 2027 110.00 Put (RTX270115P00110000)
option OPRA