Dark

RTX20270115P125
RTX Jan 15 2027 125.00 Put (RTX270115P00125000)
option OPRA

Inactive

Jun 29, 2026

1.00-24.242%(-0.32)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9800	1.0000	0.9800	1.0000	-24.242%	8	993	0.000%
2026-06-25	1.3000	1.3200	1.3000	1.3200	-5.036%	2	985	-24.242%
2026-06-23	1.3500	1.4000	1.3400	1.3900	+0.725%	4	984	-28.058%
2026-06-22	1.3800	1.3800	1.3800	1.3800	-1.429%	1	984	-27.536%
2026-06-15	1.4000	1.5200	1.4000	1.4000	-23.913%	4	983	-28.571%
2026-06-08	1.8000	1.8400	1.7200	1.8400	-3.158%	4	983	-45.652%
2026-06-05	1.9000	1.9000	1.9000	1.9000	-7.767%	1	982	-47.368%
2026-06-01	2.0600	2.0600	2.0600	2.0600	+3.518%	15	983	-51.456%
2026-05-29	2.3500	2.3500	1.9900	1.9900	-9.132%	2	983	-49.749%
2026-05-27	2.1900	2.1900	2.1900	2.1900	+1.860%	5	983	-54.338%
2026-05-26	2.1500	2.1500	2.1500	2.1500	-20.664%	40	978	-53.488%
2026-05-18	2.7100	2.7100	2.7100	2.7100	-4.912%	1	938	-63.100%
2026-05-05	2.8500	2.8500	2.8500	2.8500	+6.742%	1	939	-64.912%
2026-04-24	2.6700	2.6700	2.6700	2.6700	+6.800%	1	938	-62.547%
2026-04-23	2.3600	2.5000	2.3600	2.5000	+12.613%	11	939	-60.000%
2026-04-22	2.2800	2.4000	2.2200	2.2200	+3.738%	3	930	-54.955%
2026-04-21	2.2000	2.2000	2.1400	2.1400	-6.957%	6	924	-53.271%
2026-04-10	2.3000	2.3000	2.3000	2.3000	-19.861%	40	924	-56.522%
2026-04-07	2.7000	2.9000	2.7000	2.8700	-4.333%	29	961	-65.157%
2026-04-01	3.0000	3.0000	3.0000	3.0000	-11.765%	172	935	-66.667%
2026-03-26	3.4000	3.4000	3.4000	3.4000	+7.937%	7	935	-70.588%
2026-03-20	2.8000	3.1500	2.8000	3.1500	+14.130%	218	928	-68.254%
2026-03-13	2.7600	2.7600	2.7600	2.7600	-1.429%	47	716	-63.768%
2026-03-12	2.8000	2.8000	2.8000	2.8000	-5.085%	1	716	-64.286%
2026-03-05	2.9500	2.9500	2.9500	2.9500	+1.724%	3	715	-66.102%
2026-02-25	2.9000	2.9000	2.9000	2.9000	0.000%	99	616	-65.517%
2026-02-24	2.9000	2.9000	2.9000	2.9000	+9.848%	1	616	-65.517%
2026-02-13	2.6400	2.6400	2.6400	2.6400	-0.752%	13	615	-62.121%
2026-02-12	3.0800	3.0800	2.6600	2.6600	+4.314%	71	615	-62.406%
2026-02-09	2.5500	2.5600	2.5500	2.5500	-1.923%	17	596	-60.784%
2026-01-27	2.6000	2.6000	2.6000	2.6000	+15.556%	2	596	-61.538%
2026-01-15	2.2500	2.2500	2.2500	2.2500	-28.797%	2	598	-55.556%
2026-01-12	3.1600	3.1600	3.1600	3.1600	+23.922%	20	600	-68.354%
2025-12-19	2.5500	2.5500	2.5500	2.5500	-23.881%	1	620	-60.784%
2025-11-14	3.3500	3.3500	3.3500	3.3500	+12.795%	1	620	-70.149%
2025-11-12	2.9700	2.9700	2.9700	2.9700	-12.647%	1	620	-66.330%
2025-11-05	3.4000	3.4000	3.4000	3.4000	-14.573%	3	621	-70.588%
2025-11-03	3.9800	3.9800	3.9800	3.9800	+13.714%	1	624	-74.874%
2025-10-22	3.5000	3.5000	3.5000	3.5000	-12.500%	2	624	-71.429%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-22.330%	1	626	-75.000%
2025-10-20	5.1500	5.1500	5.1500	5.1500	+10.753%	4	626	-80.583%
2025-10-09	4.6000	4.6500	4.6000	4.6500	+13.415%	13	622	-78.495%
2025-10-08	4.1300	4.1300	4.1000	4.1000	+3.015%	2	623	-75.610%
2025-10-07	4.0000	4.0000	3.9800	3.9800	-8.506%	25	632	-74.874%
2025-10-02	4.3500	4.3500	4.3500	4.3500	-0.685%	1	632	-77.011%
2025-10-01	5.7800	5.7800	4.3700	4.3800	+3.059%	4	633	-77.169%
2025-09-30	4.5400	4.5400	4.2500	4.2500	-12.910%	29	635	-76.471%
2025-09-25	4.8800	4.8800	4.8800	4.8800	-4.314%	5	609	-79.508%
2025-09-19	5.1000	5.1000	5.1000	5.1000	+1.190%	2	609	-80.392%
2025-09-17	5.0400	5.0400	5.0400	5.0400	-14.576%	1	607	-80.159%
2025-09-10	5.9000	5.9000	5.9000	5.9000	+11.111%	1	607	-83.051%
2025-09-08	5.2500	5.3100	5.2500	5.3100	+8.367%	2	606	-81.168%
2025-08-26	4.9000	4.9000	4.9000	4.9000	-14.186%	3	604	-79.592%
2025-08-20	5.5500	5.7100	5.5500	5.7100	+3.255%	2	607	-82.487%
2025-08-19	5.5300	5.5300	5.5300	5.5300	-2.469%	2	607	-81.917%
2025-08-15	5.6500	5.6700	5.4900	5.6700	+2.162%	265	609	-82.363%
2025-08-14	5.4600	5.5500	5.4600	5.5500	+0.909%	21	351	-81.982%
2025-08-13	5.6500	5.6500	5.5000	5.5000	-3.509%	57	356	-81.818%
2025-08-06	5.6000	5.7000	5.6000	5.7000	-2.564%	4	304	-82.456%
2025-08-05	5.8500	5.8500	5.8500	5.8500	-2.174%	1	307	-82.906%
2025-08-01	5.9600	5.9800	5.9600	5.9800	+10.332%	2	307	-83.278%
2025-07-30	5.4200	5.4200	5.4200	5.4200	-0.184%	2	307	-81.550%
2025-07-29	6.5100	6.5100	5.4200	5.4300	-4.737%	3	309	-81.584%
2025-07-28	5.6000	6.4100	5.6000	5.7000	+2.703%	4	309	-82.456%
2025-07-24	5.5500	5.5500	5.5500	5.5500	-16.541%	5	310	-81.982%
2025-07-22	7.0000	7.0000	6.6500	6.6500	+2.151%	3	311	-84.962%
2025-07-21	6.6000	7.8500	6.3900	6.5100	-4.265%	5	308	-84.639%
2025-07-17	6.7500	6.8000	6.7500	6.8000	-1.449%	2	309	-85.294%
2025-07-16	7.0500	7.2000	6.9000	6.9000	-3.900%	4	310	-85.507%
2025-07-14	7.2600	7.2600	7.0900	7.1800	-7.355%	5	310	-86.072%
2025-07-09	7.8700	7.9300	7.7500	7.7500	-1.274%	3	312	-87.097%
2025-07-07	7.8500	7.8500	7.8500	7.8500	-5.988%	1	312	-87.261%
2025-07-02	8.1100	8.3500	8.1100	8.3500	-1.066%	2	312	-88.024%
2025-07-01	8.1700	8.4400	8.1700	8.4400	+3.558%	2	312	-88.152%
2025-06-30	8.1500	8.1500	8.1500	8.1500	-6.322%	1	312	-87.730%
2025-06-26	8.8000	8.8500	8.7000	8.7000	-2.027%	534	311	-88.506%
2025-06-24	9.1800	9.2600	8.8800	8.8800	+3.256%	3	139	-88.739%
2025-06-23	8.6000	8.6000	8.6000	8.6000	+0.703%	1	138	-88.372%
2025-06-20	8.2500	8.5400	8.2500	8.5400	+2.275%	4	137	-88.290%
2025-06-17	8.3500	8.3500	8.3500	8.3500	0.000%	1	137	-88.024%
2025-06-16	8.3500	8.3500	8.3500	8.3500	-11.920%	2	137	-88.024%
2025-06-11	9.1500	9.4800	9.1500	9.4800	-0.733%	2	137	-89.451%
2025-06-09	9.5500	9.5500	9.5500	9.5500	+0.526%	2	137	-89.529%
2025-06-05	9.5000	9.5000	9.5000	9.5000	-0.628%	12	139	-89.474%
2025-06-04	9.5600	9.5600	9.5600	9.5600	-3.726%	1	127	-89.540%
2025-06-03	9.9900	9.9900	9.9300	9.9300	-6.321%	20	127	-89.930%
2025-05-30	10.4000	10.6000	10.4000	10.6000	-2.752%	4	122	-90.566%
2025-05-29	10.9000	10.9000	10.9000	10.9000	-1.089%	2	122	-90.826%
2025-05-28	11.0200	11.0200	11.0200	11.0200	+16.367%	2	122	-90.926%
2025-05-19	9.6100	9.6100	9.4700	9.4700	-4.824%	2	121	-89.440%
2025-05-16	9.9500	9.9500	9.9500	9.9500	-14.224%	2	122	-89.950%
2025-05-13	11.6000	11.6000	11.6000	11.6000	-4.132%	2	123	-91.379%
2025-05-12	12.1000	12.1000	12.1000	12.1000	-0.247%	1	125	-91.736%
2025-05-08	12.1300	12.1300	12.1300	12.1300	-2.335%	1	124	-91.756%
2025-05-02	12.4200	12.4200	12.4200	12.4200	-7.658%	10	124	-91.948%
2025-05-01	13.4500	13.4500	13.4500	13.4500	-6.597%	2	127	-92.565%
2025-04-30	14.5000	14.5000	14.4000	14.4000	-3.550%	2	129	-93.056%
2025-04-25	14.9300	14.9300	14.9300	14.9300	-6.862%	4	129	-93.302%
2025-04-24	15.9800	16.0300	15.9800	16.0300	-16.205%	6	131	-93.762%
2025-04-22	20.1000	20.1000	19.1300	19.1300	+36.157%	3	128	-94.773%
2025-04-21	14.0500	14.0500	14.0500	14.0500	+7.416%	10	125	-92.883%
2025-04-16	13.1500	13.3000	13.0800	13.0800	-7.234%	3	115	-92.355%
2025-04-11	14.3000	14.3000	13.9000	14.1000	-24.599%	28	115	-92.908%
2025-04-08	15.6100	18.7000	15.6100	18.7000	-6.172%	5	102	-94.652%
2025-04-07	19.9300	19.9300	19.9300	19.9300	+19.772%	1	98	-94.982%
2025-04-04	15.2000	16.6400	14.5500	16.6400	+43.448%	16	98	-93.990%
2025-03-31	11.6000	11.6000	11.6000	11.6000	+2.837%	3	98	-91.379%
2025-03-28	11.2800	11.2800	11.2800	11.2800	+6.415%	4	101	-91.135%
2025-03-26	10.3800	10.6000	10.3800	10.6000	-6.195%	3	101	-90.566%
2025-03-21	11.3000	11.3000	11.3000	11.3000	+1.527%	2	100	-91.150%
2025-03-19	11.1300	11.1300	11.1300	11.1300	-4.627%	4	100	-91.015%
2025-03-18	11.6200	11.6700	11.6200	11.6700	-17.234%	3	100	-91.431%
2025-03-10	14.1000	14.1000	14.1000	14.1000	+3.676%	1	100	-92.908%
2025-03-07	13.6000	13.6000	13.6000	13.6000	+13.239%	2	99	-92.647%
2025-03-04	12.0100	12.0100	12.0100	12.0100	+9.182%	5	98	-91.674%
2025-02-28	11.2300	11.2300	11.0000	11.0000	-10.642%	20	98	-90.909%
2025-02-25	12.3000	12.3100	12.3000	12.3100	-7.444%	7	104	-91.877%
2025-02-21	13.3000	13.3000	13.3000	13.3000	-6.007%	10	104	-92.481%
2025-02-14	14.0800	14.2000	13.9800	14.1500	+21.564%	30	112	-92.933%
2025-02-12	11.6400	11.6400	11.6400	11.6400	-0.257%	1	112	-91.409%
2025-02-07	11.6200	11.6700	11.6200	11.6700	+1.655%	22	112	-91.431%
2025-02-04	11.4800	11.4800	11.4800	11.4800	-3.204%	5	123	-91.289%
2025-01-31	11.8600	11.8600	11.8600	11.8600	+2.595%	20	118	-91.568%
2025-01-30	11.5600	11.5600	11.5600	11.5600	-6.774%	5	118	-91.349%
2025-01-29	12.3400	12.4000	12.1800	12.4000	+9.735%	15	121	-91.935%
2025-01-28	10.9000	11.6100	10.9000	11.3000	-14.910%	10	108	-91.150%
2025-01-22	12.7800	13.2800	12.7800	13.2800	+4.567%	3	100	-92.470%
2025-01-21	13.0500	13.0500	12.7000	12.7000	-16.993%	9	98	-92.126%
2025-01-16	15.4800	15.4800	15.2500	15.3000	-2.423%	49	91	-93.464%
2025-01-14	15.8800	15.8800	15.6800	15.6800	-11.811%	79	140	-93.622%
2024-12-31	17.7800	17.7800	17.7800	17.7800	+8.415%	5	61	-94.376%
2024-12-16	17.1000	17.1000	16.3500	16.4000	-5.038%	14	74	-93.902%
2024-12-12	17.2300	17.2900	17.2300	17.2700	+4.667%	25	74	-94.210%
2024-12-11	16.5000	16.5000	16.5000	16.5000	-8.333%	1	89	-93.939%
2024-12-09	18.0000	18.0000	18.0000	18.0000	+11.317%	5	89	-94.444%
2024-12-06	16.1500	16.1700	15.9800	16.1700	+7.371%	40	94	-93.816%
2024-11-26	14.7500	15.0600	14.7500	15.0600	+0.400%	2	76	-93.360%
2024-11-21	15.0000	15.0000	15.0000	15.0000	-7.975%	1	77	-93.333%
2024-11-15	16.3000	16.3000	16.3000	16.3000	+18.116%	2	77	-93.865%
2024-11-12	13.8000	13.8000	13.8000	13.8000	+5.344%	1	77	-92.754%
2024-11-11	13.4000	13.4000	13.1000	13.1000	-4.380%	6	76	-92.366%
2024-11-08	14.3300	15.0900	13.7000	13.7000	-9.690%	8	77	-92.701%
2024-11-07	14.7600	15.1700	14.7600	15.1700	-0.525%	2	80	-93.408%
2024-11-06	15.3600	15.3600	15.2500	15.2500	-6.442%	15	81	-93.443%
2024-11-05	16.3000	16.3000	16.3000	16.3000	+2.387%	5	96	-93.865%
2024-11-04	15.9200	15.9200	15.9200	15.9200	+0.759%	1	91	-93.719%
2024-11-01	15.8800	15.8800	15.8000	15.8000	+7.264%	18	90	-93.671%
2024-10-31	14.7300	14.7300	14.7300	14.7300	+8.468%	1	85	-93.211%
2024-10-29	13.5000	13.5800	13.2200	13.5800	-2.302%	20	84	-92.636%
2024-10-22	13.7700	14.0000	13.5500	13.9000	+0.725%	4	64	-92.806%
2024-10-17	13.8000	13.8000	13.8000	13.8000	+0.730%	5	60	-92.754%
2024-10-16	14.1200	14.2900	13.7000	13.7000	-4.196%	18	55	-92.701%
2024-10-14	14.3000	14.3000	14.3000	14.3000	-1.988%	1	37	-93.007%
2024-10-09	14.7700	14.7900	14.5900	14.5900	-4.516%	7	38	-93.146%
2024-10-03	15.2800	15.2800	15.2800	15.2800	+2.003%	1	31	-93.455%
2024-10-02	15.2500	15.2500	14.1300	14.9800	0.000%	30	30	-93.324%

.dark-mode .p8JRqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p8JRqZ{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P125RTX Jan 15 2027 125.00 Put (RTX270115P00125000)option OPRA

RTX20270115P125
RTX Jan 15 2027 125.00 Put (RTX270115P00125000)
option OPRA