Dark

RTX20270115P120
RTX Jan 15 2027 120.00 Put (RTX270115P00120000)
option OPRA

EOD

Jul 16, 2026

0.6400+3.226%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6400	0.6400	0.6400	0.6400	+3.226%	1	226	0.000%
2026-07-13	0.6200	0.6200	0.6200	0.6200	-11.429%	5	226	+3.226%
2026-07-02	0.7500	0.8300	0.7000	0.7000	-10.256%	3	226	-8.571%
2026-06-29	0.7700	0.7800	0.7700	0.7800	-32.174%	8	226	-17.949%
2026-06-25	1.1500	1.1500	1.1500	1.1500	+4.545%	1	223	-44.348%
2026-06-23	1.1000	1.1000	1.1000	1.1000	+3.774%	1	223	-41.818%
2026-06-22	1.0600	1.0600	1.0600	1.0600	-14.516%	1	223	-39.623%
2026-06-17	1.2400	1.2400	1.2400	1.2400	+7.826%	1	222	-48.387%
2026-06-16	1.1500	1.1500	1.1500	1.1500	-28.125%	1	222	-44.348%
2026-05-29	1.6000	1.6000	1.6000	1.6000	-26.606%	1	222	-60.000%
2026-05-08	2.1800	2.1800	2.1800	2.1800	-5.217%	1	226	-70.642%
2026-05-04	2.1800	2.3000	2.1300	2.3000	-6.883%	10	225	-72.174%
2026-04-27	2.4700	2.4700	2.4700	2.4700	-1.200%	10	215	-74.089%
2026-04-24	2.1700	2.5000	2.1700	2.5000	+25.000%	12	215	-74.400%
2026-04-23	2.0000	2.0000	2.0000	2.0000	0.000%	10	204	-68.000%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+17.647%	5	204	-68.000%
2026-04-21	1.7000	1.7000	1.7000	1.7000	-8.602%	1	204	-62.353%
2026-04-09	1.9500	1.9500	1.8600	1.8600	-40.000%	2	204	-65.591%
2026-03-30	2.8900	3.1000	2.8900	3.1000	-0.958%	9	204	-79.355%
2026-03-27	3.1600	3.1600	3.1300	3.1300	+33.761%	7	199	-79.553%
2026-03-13	2.3200	2.3400	2.3200	2.3400	-0.847%	58	206	-72.650%
2026-03-06	2.3600	2.3600	2.3600	2.3600	-10.943%	1	148	-72.881%
2026-03-04	2.6500	2.6500	2.6500	2.6500	+15.217%	1	148	-75.849%
2026-02-20	2.3000	2.3000	2.3000	2.3000	+6.977%	1	149	-72.174%
2026-02-13	2.1500	2.1500	2.1500	2.1500	-4.444%	1	149	-70.233%
2026-02-12	2.2700	2.2700	2.2400	2.2500	-27.653%	43	149	-71.556%
2026-01-08	3.1100	3.1100	3.1100	3.1100	+59.487%	1	107	-79.421%
2025-12-29	1.9500	1.9500	1.9500	1.9500	-39.252%	5	107	-67.179%
2025-12-03	3.2100	3.2100	3.2100	3.2100	-4.464%	2	107	-80.062%
2025-11-24	3.2700	3.3600	3.2700	3.3600	+6.329%	10	107	-80.952%
2025-11-21	3.1600	3.1600	3.1600	3.1600	+12.857%	5	102	-79.747%
2025-11-12	2.8000	2.8000	2.8000	2.8000	+6.464%	10	105	-77.143%
2025-11-11	2.6300	2.6300	2.6300	2.6300	-4.710%	1	105	-75.665%
2025-11-05	2.7300	2.7600	2.7200	2.7600	-21.143%	7	106	-76.812%
2025-10-31	3.5000	3.5000	3.5000	3.5000	+17.450%	2	109	-81.714%
2025-10-27	2.9800	2.9800	2.9800	2.9800	+1.361%	3	106	-78.523%
2025-10-22	2.9400	2.9400	2.9400	2.9400	-8.696%	1	106	-78.231%
2025-10-21	3.1500	3.2200	2.5400	3.2200	-12.500%	23	105	-80.124%
2025-10-02	3.6600	3.6800	3.6600	3.6800	+4.545%	2	128	-82.609%
2025-09-30	3.5200	3.5200	3.5200	3.5200	-12.000%	1	128	-81.818%
2025-09-23	3.8200	4.0000	3.8200	4.0000	-6.977%	6	128	-84.000%
2025-09-19	4.3000	4.3000	4.3000	4.3000	+4.116%	1	128	-85.116%
2025-09-17	4.1300	4.1300	4.1300	4.1300	-11.183%	1	128	-84.504%
2025-09-11	4.6500	4.6500	4.6500	4.6500	-8.824%	1	129	-86.237%
2025-09-09	5.1000	5.1000	5.1000	5.1000	+13.333%	1	129	-87.451%
2025-09-08	4.5000	4.5000	4.5000	4.5000	+4.651%	1	129	-85.778%
2025-09-02	4.3000	4.3000	4.3000	4.3000	+4.878%	20	130	-85.116%
2025-08-28	4.1000	4.1000	4.1000	4.1000	-1.205%	1	130	-84.390%
2025-08-27	4.1500	4.1500	4.1500	4.1500	0.000%	19	148	-84.578%
2025-08-26	4.1300	4.1500	4.0500	4.1500	-2.353%	36	131	-84.578%
2025-08-22	4.2500	4.2500	4.2500	4.2500	-3.409%	4	104	-84.941%
2025-08-20	4.5500	4.5500	3.5500	4.4000	-7.368%	3	100	-85.455%
2025-08-19	4.7500	4.7500	4.7500	4.7500	+1.064%	1	99	-86.526%
2025-08-15	4.7000	4.7000	4.7000	4.7000	0.000%	5	99	-86.383%
2025-08-14	4.5500	4.7000	4.5500	4.7000	+1.075%	9	94	-86.383%
2025-08-13	4.6500	4.6500	4.6500	4.6500	-2.720%	6	91	-86.237%
2025-08-11	5.6000	5.6000	4.7800	4.7800	+0.844%	6	91	-86.611%
2025-08-08	4.7400	4.7400	4.7400	4.7400	-1.044%	2	97	-86.498%
2025-08-05	4.7100	4.7900	4.7000	4.7900	+10.115%	3	97	-86.639%
2025-07-30	4.3000	4.4000	4.3000	4.3500	-6.452%	7	97	-85.287%
2025-07-24	4.6500	4.6500	4.6500	4.6500	-7.555%	1	95	-86.237%
2025-07-23	5.0300	5.0300	5.0300	5.0300	-19.262%	2	95	-87.276%
2025-07-22	6.0000	6.2300	5.6000	6.2300	+16.449%	17	95	-89.727%
2025-07-21	5.3500	5.3500	5.3500	5.3500	-3.604%	10	81	-88.037%
2025-07-18	5.5500	5.5500	5.5500	5.5500	-5.932%	4	81	-88.468%
2025-07-15	5.8500	5.9000	5.8500	5.9000	-5.901%	2	81	-89.153%
2025-07-11	6.2700	6.2700	6.2700	6.2700	-8.999%	2	81	-89.793%
2025-07-08	6.7700	6.8900	6.7700	6.8900	+2.683%	2	81	-90.711%
2025-07-03	6.7100	6.7100	6.7100	6.7100	+1.360%	1	81	-90.462%
2025-06-30	6.6900	6.6900	6.6200	6.6200	-5.429%	3	81	-90.332%
2025-06-27	7.2100	7.2100	6.8700	7.0000	-8.257%	3	82	-90.857%
2025-06-26	7.6300	7.6300	7.6300	7.6300	+2.416%	1	82	-91.612%
2025-06-25	7.4500	7.4500	7.4500	7.4500	-2.614%	2	82	-91.409%
2025-06-24	7.7000	7.7800	7.6500	7.6500	+2.000%	13	80	-91.634%
2025-06-23	7.2000	7.5000	7.2000	7.5000	+6.383%	2	69	-91.467%
2025-06-20	7.0500	7.0500	7.0500	7.0500	-3.820%	2	69	-90.922%
2025-06-18	7.3000	7.5900	7.0500	7.3300	+9.403%	17	65	-91.269%
2025-06-16	6.7000	6.7000	6.7000	6.7000	-6.031%	1	65	-90.448%
2025-06-13	7.1300	7.1300	7.1300	7.1300	-4.552%	2	64	-91.024%
2025-06-11	7.5300	7.8900	7.4700	7.4700	-7.778%	5	64	-91.432%
2025-06-04	8.1000	8.1000	8.1000	8.1000	-1.818%	1	65	-92.099%
2025-06-02	8.2500	8.2500	8.2500	8.2500	-14.063%	1	65	-92.242%
2025-05-23	9.6000	9.6000	9.6000	9.6000	+15.663%	2	65	-93.333%
2025-05-20	8.3000	8.3000	8.3000	8.3000	-0.360%	1	65	-92.289%
2025-05-15	8.3300	8.3300	8.3300	8.3300	-12.408%	2	65	-92.317%
2025-05-13	9.5100	9.5100	9.5100	9.5100	-7.400%	1	67	-93.270%
2025-05-12	10.2600	10.2700	10.2600	10.2700	-4.465%	4	67	-93.768%
2025-05-05	10.7500	10.7500	10.7500	10.7500	-2.273%	2	67	-94.047%
2025-05-02	10.7300	11.0000	10.7300	11.0000	-11.433%	102	65	-94.182%
2025-05-01	12.4200	12.4200	12.4200	12.4200	+2.815%	1	115	-94.847%
2025-04-29	11.8800	12.0800	11.8800	12.0800	-0.576%	2	115	-94.702%
2025-04-25	12.1500	12.1500	12.1500	12.1500	-12.590%	4	115	-94.733%
2025-04-24	13.9000	13.9000	13.9000	13.9000	+2.735%	50	113	-95.396%
2025-04-23	13.5300	13.5300	13.5300	13.5300	-17.450%	1	63	-95.270%
2025-04-22	16.7300	16.7300	16.3900	16.3900	+29.565%	3	63	-96.095%
2025-04-21	12.6500	12.6500	12.6500	12.6500	+8.398%	2	63	-94.941%
2025-04-15	11.6700	11.6700	11.6700	11.6700	-3.554%	1	63	-94.516%
2025-04-11	12.4500	12.4500	12.1000	12.1000	+5.217%	28	62	-94.711%
2025-04-09	11.5000	11.5000	11.5000	11.5000	-25.566%	1	62	-94.435%
2025-04-08	13.7600	15.5500	13.6800	15.4500	-2.215%	31	63	-95.858%
2025-04-04	15.7000	15.8000	15.7000	15.8000	+53.398%	4	37	-95.949%
2025-04-03	10.3000	10.3000	10.3000	10.3000	+8.879%	5	35	-93.786%
2025-03-28	9.4600	9.4600	9.4600	9.4600	+10.000%	4	35	-93.235%
2025-03-26	8.6000	8.6000	8.6000	8.6000	-1.149%	1	35	-92.558%
2025-03-25	8.7000	8.7000	8.7000	8.7000	-12.913%	1	35	-92.644%
2025-03-17	9.9900	9.9900	9.9900	9.9900	-10.484%	2	35	-93.594%
2025-03-06	11.1600	11.1600	11.1600	11.1600	+16.129%	1	33	-94.265%
2025-01-30	9.6100	9.6100	9.6100	9.6100	-3.900%	5	33	-93.340%
2025-01-29	10.0000	10.0000	10.0000	10.0000	-28.469%	1	33	-93.600%
2025-01-14	13.9800	13.9800	13.9800	13.9800	-11.069%	8	32	-95.422%
2025-01-06	15.7200	15.7200	15.7200	15.7200	+10.704%	1	35	-95.929%
2025-01-02	14.2000	14.2000	14.2000	14.2000	+0.353%	1	35	-95.493%
2024-12-16	14.1500	14.1500	14.1500	14.1500	0.000%	5	39	-95.477%
2024-12-10	14.1500	14.1500	14.1500	14.1500	-3.149%	10	39	-95.477%
2024-12-09	14.6100	14.6100	14.6100	14.6100	+19.460%	2	29	-95.619%
2024-11-27	12.2300	12.2300	12.2300	12.2300	-4.825%	1	29	-94.767%
2024-11-26	12.8500	12.8500	12.8500	12.8500	+3.796%	2	29	-95.019%
2024-11-25	12.3800	12.3800	12.3800	12.3800	-9.964%	8	29	-94.830%
2024-11-15	13.7500	13.7500	13.7500	13.7500	-3.373%	2	21	-95.345%
2024-11-04	14.0200	14.2300	13.6900	14.2300	+5.407%	5	21	-95.502%
2024-11-01	13.5600	13.5600	13.5000	13.5000	+20.643%	34	22	-95.259%
2024-10-28	11.3500	11.3500	11.1900	11.1900	-21.308%	17	19	-94.281%
2024-09-19	14.2200	14.2200	14.2200	14.2200	0.000%	2	2	-95.499%

.dark-mode .mgDgmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgDgmm{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P120RTX Jan 15 2027 120.00 Put (RTX270115P00120000)option OPRA

RTX20270115P120
RTX Jan 15 2027 120.00 Put (RTX270115P00120000)
option OPRA