Dark

RTX20270115P140
RTX Jan 15 2027 140.00 Put (RTX270115P00140000)
option OPRA

EOD

Jul 16, 2026

1.58+14.493%(+0.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.5000	1.5800	1.5000	1.5800	+14.493%	16	638	0.000%
2026-07-10	1.3800	1.3800	1.3800	1.3800	+6.977%	1	628	+14.493%
2026-07-07	1.2700	1.2900	1.2400	1.2900	+6.612%	38	628	+22.481%
2026-07-06	1.1800	1.2100	1.1800	1.2100	-54.682%	5	658	+30.579%
2026-06-24	2.6700	2.6700	2.6700	2.6700	-2.555%	3	659	-40.824%
2026-06-23	2.7400	2.7400	2.7400	2.7400	+12.757%	1	659	-42.336%
2026-06-18	2.1500	2.5200	2.1500	2.4300	+14.085%	16	653	-34.979%
2026-06-17	2.1300	2.1300	2.1300	2.1300	-38.261%	1	653	-25.822%
2026-06-08	3.4500	3.4500	3.4500	3.4500	-8.000%	9	653	-54.203%
2026-06-04	3.7500	3.7500	3.7500	3.7500	-7.407%	2	645	-57.867%
2026-06-03	4.0500	4.0500	4.0500	4.0500	-1.220%	1	646	-60.988%
2026-06-01	4.1000	4.1000	4.1000	4.1000	+15.169%	1	646	-61.463%
2026-05-29	3.5600	3.5600	3.5600	3.5600	-11.000%	1	645	-55.618%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-5.882%	1	645	-60.500%
2026-05-22	4.2500	4.2500	4.2500	4.2500	+2.906%	1	645	-62.824%
2026-05-21	4.5500	4.5500	4.1300	4.1300	-9.231%	3	645	-61.743%
2026-05-20	4.6400	4.6500	4.5000	4.5500	+3.409%	196	645	-65.275%
2026-05-19	4.4000	4.4000	4.4000	4.4000	-5.376%	3	511	-64.091%
2026-05-18	4.6500	4.6500	4.6500	4.6500	-6.061%	2	511	-66.022%
2026-05-15	4.9000	4.9500	4.9000	4.9500	+3.125%	26	511	-68.081%
2026-05-14	4.7000	4.8000	4.7000	4.8000	+2.345%	3	506	-67.083%
2026-05-13	4.6300	4.6900	4.6000	4.6900	-2.292%	14	505	-66.311%
2026-05-11	4.8000	4.8000	4.8000	4.8000	-2.041%	10	505	-67.083%
2026-05-07	4.9000	4.9000	4.9000	4.9000	+5.376%	10	505	-67.755%
2026-05-06	4.6500	4.6500	4.6500	4.6500	-7.000%	1	495	-66.022%
2026-04-30	5.1000	5.1000	5.0000	5.0000	-4.762%	5	495	-68.400%
2026-04-28	5.2000	5.3500	5.2000	5.2500	-1.869%	5	490	-69.905%
2026-04-27	5.0500	5.3500	5.0500	5.3500	+0.943%	10	486	-70.467%
2026-04-24	4.9000	5.5000	4.9000	5.3000	+20.455%	28	476	-70.189%
2026-04-23	4.4000	4.4000	4.4000	4.4000	+4.762%	7	441	-64.091%
2026-04-22	3.8200	4.3500	3.8200	4.2000	+20.000%	53	441	-62.381%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+4.478%	6	403	-54.857%
2026-04-17	3.3500	3.3500	3.3500	3.3500	-6.944%	6	403	-52.836%
2026-04-09	3.6000	3.6000	3.6000	3.6000	-12.195%	1	397	-56.111%
2026-04-08	4.1000	4.1000	4.1000	4.1000	-11.828%	2	397	-61.463%
2026-04-07	4.6500	4.6500	4.6500	4.6500	+2.198%	2	395	-66.022%
2026-04-06	4.5500	4.5500	4.5500	4.5500	-18.018%	2	393	-65.275%
2026-03-27	5.5500	5.5500	5.5500	5.5500	+7.977%	5	393	-71.532%
2026-03-24	5.1400	5.1400	5.1400	5.1400	+7.083%	2	393	-69.261%
2026-03-23	4.8000	4.8000	4.8000	4.8000	+12.941%	1	394	-67.083%
2026-03-17	4.2500	4.2500	4.2500	4.2500	-3.409%	1	393	-62.824%
2026-03-13	4.4000	4.4000	4.4000	4.4000	+6.024%	27	392	-64.091%
2026-03-12	4.1500	4.1500	4.1500	4.1500	+1.220%	5	365	-61.928%
2026-03-06	4.3500	4.3500	4.1000	4.1000	-6.818%	12	363	-61.463%
2026-03-05	4.5500	4.5500	4.4000	4.4000	-6.977%	11	357	-64.091%
2026-03-02	4.7300	4.7300	4.7300	4.7300	-4.637%	1	354	-66.596%
2026-02-27	4.7700	4.9600	4.7700	4.9600	+24.000%	4	354	-68.145%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-1.720%	1	354	-60.500%
2026-02-19	3.8000	4.0700	3.8000	4.0700	-3.095%	2	353	-61.179%
2026-02-12	4.1500	4.2000	4.1500	4.2000	0.000%	70	352	-62.381%
2026-02-04	4.5000	4.5000	4.2000	4.2000	+10.526%	31	283	-62.381%
2026-02-02	3.8000	3.8000	3.8000	3.8000	+8.571%	2	283	-58.421%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-9.091%	5	281	-54.857%
2026-01-26	4.1000	4.1000	3.8500	3.8500	+10.315%	6	281	-58.961%
2026-01-16	3.4900	3.4900	3.4900	3.4900	-13.184%	1	276	-54.728%
2026-01-14	4.0200	4.0200	4.0200	4.0200	+1.772%	1	276	-60.697%
2026-01-07	3.9500	3.9500	3.9500	3.9500	-1.250%	4	276	-60.000%
2026-01-05	2.9300	4.0000	2.9300	4.0000	-6.977%	61	274	-60.500%
2026-01-02	4.3000	4.3000	4.3000	4.3000	-15.686%	1	238	-63.256%
2025-12-18	5.1000	5.1000	5.1000	5.1000	-13.559%	1	238	-69.020%
2025-12-05	5.9000	5.9000	5.9000	5.9000	-16.549%	1	238	-73.220%
2025-11-21	7.0700	7.0700	7.0700	7.0700	+15.902%	1	239	-77.652%
2025-11-13	6.1000	6.1000	6.1000	6.1000	+4.811%	1	240	-74.098%
2025-11-12	5.8200	5.8200	5.8200	5.8200	-0.513%	1	239	-72.852%
2025-11-07	5.8500	5.8500	5.8500	5.8500	-3.941%	1	239	-72.991%
2025-11-06	6.0900	6.0900	6.0900	6.0900	+3.220%	1	239	-74.056%
2025-11-05	5.9300	5.9300	5.9000	5.9000	+6.306%	5	239	-73.220%
2025-11-03	5.5500	5.5500	5.5500	5.5500	-5.932%	2	241	-71.532%
2025-10-22	5.9000	5.9000	5.9000	5.9000	-35.165%	2	241	-73.220%
2025-10-20	9.1000	9.1000	9.1000	9.1000	-5.208%	1	241	-82.637%
2025-10-14	9.6000	9.6000	9.6000	9.6000	+6.667%	2	241	-83.542%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+10.429%	1	241	-82.444%
2025-10-09	8.2000	8.2000	8.1500	8.1500	+17.098%	4	240	-80.613%
2025-10-08	6.9200	6.9600	6.9200	6.9600	+1.754%	2	240	-77.299%
2025-10-07	6.8400	6.8400	6.8400	6.8400	-10.000%	1	240	-76.901%
2025-10-02	7.6000	7.6000	7.6000	7.6000	+4.828%	2	240	-79.211%
2025-09-30	7.2500	7.2500	7.2500	7.2500	-8.460%	11	239	-78.207%
2025-09-26	7.8500	7.9200	7.8500	7.9200	+1.538%	2	249	-80.051%
2025-09-24	7.8000	7.8000	7.8000	7.8000	-11.765%	10	249	-79.744%
2025-09-22	8.6300	8.8400	8.6300	8.8400	-0.113%	2	249	-82.127%
2025-09-19	9.0200	9.0200	8.8500	8.8500	-1.117%	4	249	-82.147%
2025-09-18	8.8700	8.9500	8.8700	8.9500	+0.562%	2	247	-82.346%
2025-09-16	9.0000	9.0000	8.9000	8.9000	-1.111%	61	248	-82.247%
2025-09-15	9.0000	9.0000	9.0000	9.0000	-3.330%	4	188	-82.444%
2025-09-11	9.1500	9.3100	9.1500	9.3100	-8.815%	2	192	-83.029%
2025-09-10	10.1600	10.2100	10.1600	10.2100	+0.989%	2	192	-84.525%
2025-09-09	10.1100	10.1100	10.1100	10.1100	+6.984%	1	193	-84.372%
2025-09-05	9.4500	9.4500	9.4500	9.4500	+4.420%	3	193	-83.280%
2025-09-03	9.0500	9.0500	9.0500	9.0500	+2.260%	1	190	-82.541%
2025-09-02	8.8500	8.8500	8.8500	8.8500	+3.509%	1	189	-82.147%
2025-08-29	8.5500	8.5500	8.5500	8.5500	+3.386%	6	188	-81.520%
2025-08-28	8.2700	8.2700	8.2700	8.2700	+0.854%	1	188	-80.895%
2025-08-27	8.5000	8.5000	8.2000	8.2000	-8.889%	6	188	-80.732%
2025-08-25	8.8800	9.0000	8.8800	9.0000	+0.334%	3	182	-82.444%
2025-08-22	8.7700	8.9700	8.7700	8.9700	-0.444%	2	181	-82.386%
2025-08-21	8.9500	9.0100	8.9500	9.0100	-6.243%	38	189	-82.464%
2025-08-20	9.5800	9.6100	9.5800	9.6100	+1.052%	2	164	-83.559%
2025-08-19	9.3800	9.5100	9.3800	9.5100	-0.937%	2	164	-83.386%
2025-08-15	10.0500	10.8000	9.3100	9.6000	+3.560%	87	164	-83.542%
2025-08-14	9.2700	9.2700	9.2700	9.2700	-3.938%	1	107	-82.956%
2025-08-13	9.9500	10.0200	9.6500	9.6500	-1.831%	6	107	-83.627%
2025-08-11	9.7500	9.8300	9.7500	9.8300	+0.821%	3	105	-83.927%
2025-08-08	9.5000	9.7600	9.5000	9.7500	-3.465%	3	105	-83.795%
2025-08-07	9.9000	10.1000	9.9000	10.1000	+3.061%	21	106	-84.356%
2025-08-05	9.8000	9.8000	9.8000	9.8000	+1.031%	2	85	-83.878%
2025-08-01	10.1500	10.1500	9.7000	9.7000	+5.435%	8	93	-83.711%
2025-07-31	9.2000	9.2000	9.1900	9.2000	+3.024%	49	88	-82.826%
2025-07-30	9.0100	9.0100	8.9300	8.9300	-9.340%	6	83	-82.307%
2025-07-23	11.8700	11.8700	9.8400	9.8500	-17.366%	3	80	-83.959%
2025-07-22	12.2600	12.2600	11.8500	11.9200	+10.884%	6	81	-86.745%
2025-07-21	12.1500	12.1500	10.5600	10.7500	-0.093%	20	83	-85.302%
2025-07-18	10.7600	10.7600	10.7600	10.7600	-1.645%	1	69	-85.316%
2025-07-17	10.9400	10.9400	10.9400	10.9400	-4.371%	1	70	-85.558%
2025-07-16	11.4400	11.4400	11.4400	11.4400	-3.866%	1	71	-86.189%
2025-07-15	11.9600	11.9600	11.9000	11.9000	+0.592%	2	72	-86.723%
2025-07-14	11.8300	11.8300	11.8300	11.8300	-7.216%	1	71	-86.644%
2025-07-10	12.7500	12.7500	12.7500	12.7500	-3.409%	1	72	-87.608%
2025-07-08	13.2000	13.2000	13.2000	13.2000	+2.724%	1	72	-88.030%
2025-07-03	12.8500	12.8500	12.8500	12.8500	-5.515%	1	71	-87.704%
2025-07-01	13.8300	13.8300	13.6000	13.6000	+2.256%	3	71	-88.382%
2025-06-30	13.2600	13.3000	13.2600	13.3000	-6.601%	3	71	-88.120%
2025-06-27	14.4200	14.4200	14.2400	14.2400	-0.280%	5	70	-88.904%
2025-06-26	14.2500	14.2800	14.1000	14.2800	-4.863%	9	75	-88.936%
2025-06-25	13.9100	15.0100	13.9100	15.0100	-1.895%	34	66	-89.474%
2025-06-24	14.8800	15.4700	14.8800	15.3000	+11.273%	3	36	-89.673%
2025-06-20	13.5000	13.7500	13.5000	13.7500	+1.103%	4	34	-88.509%
2025-06-13	13.6000	13.6000	13.6000	13.6000	-5.556%	2	32	-88.382%
2025-06-11	14.9300	15.1700	14.4000	14.4000	+0.699%	20	32	-89.028%
2025-06-10	14.3000	14.3000	14.3000	14.3000	-5.298%	1	18	-88.951%
2025-06-06	14.6000	15.1000	14.5500	15.1000	-3.205%	16	17	-89.536%
2025-06-04	15.4800	15.6000	15.2000	15.6000	-0.889%	9	9	-89.872%
2025-05-19	15.5700	15.7400	15.5700	15.7400	0.000%	2	0	-89.962%

.dark-mode .LqtDtM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqtDtM{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P140RTX Jan 15 2027 140.00 Put (RTX270115P00140000)option OPRA

RTX20270115P140
RTX Jan 15 2027 140.00 Put (RTX270115P00140000)
option OPRA