Dark

RTX20270115P145
RTX Jan 15 2027 145.00 Put (RTX270115P00145000)
option OPRA

EOD

Jul 16, 2026

1.84-13.208%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8400	1.8400	1.8400	1.8400	-13.208%	1	955	0.000%
2026-07-10	2.1200	2.1200	2.1200	2.1200	+36.774%	2	956	-13.208%
2026-07-07	1.5800	1.5800	1.5300	1.5500	+1.307%	13	956	+18.710%
2026-07-06	1.5500	1.5500	1.5300	1.5300	-19.048%	3	955	+20.261%
2026-07-02	1.8900	1.8900	1.8900	1.8900	-21.577%	8	953	-2.646%
2026-07-01	2.3100	2.4100	2.3100	2.4100	-11.397%	16	953	-23.651%
2026-06-29	2.7200	2.9000	2.7200	2.7200	-14.196%	35	940	-32.353%
2026-06-16	3.1700	3.1700	3.1700	3.1700	-22.683%	1	939	-41.956%
2026-06-10	4.1000	4.1000	4.1000	4.1000	+0.490%	1	940	-55.122%
2026-06-05	4.0800	4.0800	4.0800	4.0800	-20.777%	10	940	-54.902%
2026-06-03	4.7000	5.1500	4.7000	5.1500	+4.040%	7	945	-64.272%
2026-06-02	4.9000	5.2000	4.9000	4.9500	+5.319%	10	946	-62.828%
2026-06-01	5.0000	5.0000	4.7000	4.7000	+11.905%	189	944	-60.851%
2026-05-28	4.2000	4.2000	4.2000	4.2000	-16.000%	10	786	-56.190%
2026-05-22	4.9500	5.0000	4.9500	5.0000	-2.913%	5	786	-63.200%
2026-05-21	5.1500	5.1500	5.1500	5.1500	-5.505%	31	790	-64.272%
2026-05-19	5.4500	5.4500	5.4500	5.4500	-2.679%	6	790	-66.239%
2026-05-18	6.0500	6.0500	5.6000	5.6000	-5.882%	3	763	-67.143%
2026-05-15	6.0000	6.0500	5.8500	5.9500	+9.174%	189	763	-69.076%
2026-05-13	5.5000	5.5000	5.4500	5.4500	-7.627%	4	657	-66.239%
2026-05-07	5.9400	5.9400	5.9000	5.9000	-5.600%	2	661	-68.814%
2026-05-05	6.2900	6.2900	6.0900	6.2500	+4.167%	3	662	-70.560%
2026-04-30	6.1000	6.1000	5.9500	6.0000	-6.977%	18	660	-69.333%
2026-04-28	6.4400	6.4500	6.2500	6.4500	+0.781%	5	650	-71.473%
2026-04-27	6.2000	6.4000	6.2000	6.4000	+1.587%	6	648	-71.250%
2026-04-24	5.8500	6.3000	5.8500	6.3000	+21.857%	5	642	-70.794%
2026-04-23	4.8500	5.1700	4.8500	5.1700	+2.376%	5	643	-64.410%
2026-04-22	5.0000	5.1500	5.0000	5.0500	+17.442%	5	643	-63.564%
2026-04-21	4.1000	4.3000	4.1000	4.3000	+8.861%	2	641	-57.209%
2026-04-17	3.9500	3.9500	3.9500	3.9500	-8.140%	5	641	-53.418%
2026-04-14	4.3000	4.3000	4.3000	4.3000	+2.381%	2	636	-57.209%
2026-04-13	4.2000	4.2000	4.2000	4.2000	0.000%	2	636	-56.190%
2026-04-10	4.2000	4.2000	4.2000	4.2000	+2.439%	2	634	-56.190%
2026-04-09	4.1000	4.1000	4.1000	4.1000	-13.684%	2	632	-55.122%
2026-04-08	4.7500	4.7500	4.7500	4.7500	-12.037%	2	632	-61.263%
2026-04-07	5.4000	5.4000	5.4000	5.4000	+2.857%	2	630	-65.926%
2026-04-06	5.2500	5.2500	5.2500	5.2500	-19.231%	2	628	-64.952%
2026-03-30	6.3900	6.9500	6.3800	6.5000	+1.089%	21	628	-71.692%
2026-03-27	6.0000	6.4300	6.0000	6.4300	+3.710%	6	619	-71.384%
2026-03-26	6.2000	6.2000	6.2000	6.2000	+6.897%	4	618	-70.323%
2026-03-24	5.7500	5.8000	5.7500	5.8000	+11.538%	11	618	-68.276%
2026-03-13	5.2000	5.2000	5.2000	5.2000	+8.333%	22	616	-64.615%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+3.226%	8	616	-61.667%
2026-03-06	4.6500	4.6500	4.6500	4.6500	-9.709%	5	608	-60.430%
2026-03-05	5.1500	5.1500	5.1500	5.1500	-0.194%	6	608	-64.272%
2026-03-04	5.1600	5.1600	5.1600	5.1600	+14.159%	1	602	-64.341%
2026-02-20	4.5200	4.5200	4.5200	4.5200	-5.833%	1	603	-59.292%
2026-02-13	4.8000	4.8000	4.8000	4.8000	-1.031%	6	603	-61.667%
2026-02-12	4.8500	4.8500	4.8500	4.8500	-6.371%	60	603	-62.062%
2026-02-11	5.1800	5.1800	5.1800	5.1800	+6.804%	4	553	-64.479%
2026-02-06	4.8700	4.8700	4.8500	4.8500	-6.731%	3	557	-62.062%
2026-02-04	5.3200	5.3200	5.2000	5.2000	+22.353%	34	557	-64.615%
2026-01-29	4.2500	4.2500	4.2500	4.2500	0.000%	1	587	-56.706%
2026-01-15	4.2500	4.2500	4.2500	4.2500	-16.992%	1	588	-56.706%
2026-01-07	5.1200	5.1200	5.1200	5.1200	+7.789%	1	588	-64.063%
2026-01-05	4.6200	4.7500	3.4000	4.7500	-3.061%	61	533	-61.263%
2025-12-29	4.9000	4.9000	4.9000	4.9000	-31.469%	1	533	-62.449%
2025-12-01	7.1500	7.1500	7.1500	7.1500	-2.721%	2	533	-74.266%
2025-11-04	7.3500	7.3500	7.3500	7.3500	+11.364%	10	533	-74.966%
2025-11-03	6.6000	6.6000	6.6000	6.6000	-2.798%	2	535	-72.121%
2025-10-22	6.7900	6.7900	6.7900	6.7900	-12.725%	1	535	-72.901%
2025-10-21	7.5300	7.7800	7.4900	7.7800	-25.905%	15	535	-76.350%
2025-10-13	10.5000	10.5000	10.5000	10.5000	+2.339%	5	546	-82.476%
2025-10-10	10.2600	10.2600	10.2600	10.2600	+7.547%	10	546	-82.066%
2025-10-09	8.3200	9.5400	8.3200	9.5400	+14.940%	6	536	-80.713%
2025-10-06	8.2600	8.3000	8.2600	8.3000	-8.186%	2	540	-77.831%
2025-10-02	8.8700	9.0400	8.8700	9.0400	+3.314%	11	539	-79.646%
2025-09-30	8.7500	8.9000	8.6500	8.7500	-6.417%	344	545	-78.971%
2025-09-26	9.3000	9.3900	9.2800	9.3500	-5.556%	23	340	-80.321%
2025-09-23	9.9100	10.0100	9.8200	9.9000	-2.463%	216	361	-81.414%
2025-09-22	10.2100	10.3900	10.1500	10.1500	-2.871%	6	164	-81.872%
2025-09-19	10.9900	11.0000	10.4500	10.4500	-1.786%	14	167	-82.392%
2025-09-18	10.5300	10.6400	10.5300	10.6400	+3.401%	2	158	-82.707%
2025-09-17	10.2900	10.2900	10.2900	10.2900	-3.380%	1	158	-82.119%
2025-09-12	10.6500	10.6500	10.6500	10.6500	-9.593%	1	157	-82.723%
2025-09-10	12.3000	12.3000	11.7800	11.7800	+6.318%	7	156	-84.380%
2025-09-08	11.0000	11.0800	11.0000	11.0800	+4.430%	2	150	-83.394%
2025-09-05	11.0500	11.2700	10.6100	10.6100	-1.850%	5	150	-82.658%
2025-09-03	10.7500	10.8100	10.7500	10.8100	+4.243%	2	150	-82.979%
2025-09-02	10.3700	10.3700	10.3700	10.3700	+1.667%	5	150	-82.257%
2025-08-29	10.1000	10.2000	10.0500	10.2000	+3.134%	14	141	-81.961%
2025-08-28	9.7100	9.8900	9.7100	9.8900	+0.918%	2	141	-81.395%
2025-08-27	9.8000	9.8900	9.8000	9.8000	-5.222%	19	141	-81.224%
2025-08-26	10.1700	10.3400	10.1700	10.3400	-2.453%	2	132	-82.205%
2025-08-22	10.3600	10.6000	10.3600	10.6000	+0.474%	2	132	-82.642%
2025-08-21	10.5500	10.5500	10.5500	10.5500	-2.765%	2	132	-82.559%
2025-08-20	10.9500	10.9500	10.8500	10.8500	-5.240%	6	132	-83.041%
2025-08-19	11.5000	11.5000	11.4500	11.4500	+1.778%	4	132	-83.930%
2025-08-15	11.1900	11.3000	11.0400	11.2500	+0.897%	7	132	-83.644%
2025-08-14	10.9200	11.1500	10.9200	11.1500	-1.762%	6	132	-83.498%
2025-08-13	11.5700	11.5700	11.3500	11.3500	+0.265%	6	132	-83.789%
2025-08-12	11.3000	11.3200	11.3000	11.3200	-1.736%	2	130	-83.746%
2025-08-11	12.1200	12.1200	11.5200	11.5200	+1.230%	2	130	-84.028%
2025-08-08	11.3800	11.3800	11.3800	11.3800	-3.885%	2	132	-83.831%
2025-08-07	11.8400	11.8400	11.8400	11.8400	+2.511%	1	132	-84.459%
2025-08-06	11.5500	11.5500	11.5500	11.5500	+2.212%	1	133	-84.069%
2025-08-01	11.9000	11.9000	11.3000	11.3000	+7.619%	2	134	-83.717%
2025-07-31	10.7900	10.7900	10.5000	10.5000	-2.326%	5	132	-82.476%
2025-07-30	10.6200	10.7500	10.6200	10.7500	+0.467%	2	135	-82.884%
2025-07-29	10.7500	10.9700	10.7000	10.7000	-4.804%	3	136	-82.804%
2025-07-28	11.0800	11.2400	11.0800	11.2400	+4.558%	2	135	-83.630%
2025-07-25	10.9000	10.9000	10.7500	10.7500	-2.715%	3	135	-82.884%
2025-07-24	11.0000	11.0500	11.0000	11.0500	-5.556%	11	132	-83.348%
2025-07-23	12.8000	12.8000	11.7000	11.7000	-12.425%	11	121	-84.274%
2025-07-22	13.6500	13.6500	13.3600	13.3600	-2.482%	2	111	-86.228%
2025-07-15	13.5500	13.7000	13.5500	13.7000	-0.725%	5	111	-86.569%
2025-07-14	13.8000	13.8000	13.8000	13.8000	-8.488%	1	115	-86.667%
2025-07-10	15.0800	15.0800	15.0800	15.0800	+0.533%	1	115	-87.798%
2025-07-07	15.0000	15.0000	15.0000	15.0000	-0.332%	1	115	-87.733%
2025-07-03	15.0500	15.1500	14.9500	15.0500	-3.834%	14	104	-87.774%
2025-07-02	15.7500	15.7500	15.6000	15.6500	+1.294%	19	104	-88.243%
2025-06-30	15.9400	15.9400	15.4500	15.4500	-4.512%	3	85	-88.091%
2025-06-26	16.6500	16.6500	16.1800	16.1800	-3.748%	3	87	-88.628%
2025-06-25	16.7500	16.8100	16.7500	16.8100	+0.358%	3	84	-89.054%
2025-06-24	17.2000	17.4200	16.7500	16.7500	+3.587%	4	81	-89.015%
2025-06-23	16.1700	16.1700	16.1700	16.1700	+0.497%	2	79	-88.621%
2025-06-18	15.4200	16.0900	15.2700	16.0900	+5.855%	21	56	-88.564%
2025-06-17	15.2000	15.2500	15.2000	15.2000	-3.308%	54	56	-87.895%
2025-06-13	15.7200	15.7200	15.7200	15.7200	-9.395%	2	4	-88.295%
2025-06-11	17.4100	17.7800	17.3500	17.3500	-0.402%	3	3	-89.395%
2025-06-10	17.0900	17.4200	17.0900	17.4200	-0.741%	2	3	-89.437%
2025-06-09	17.5500	17.5500	17.5500	17.5500	-1.127%	1	2	-89.516%
2025-06-05	17.2600	17.7500	17.2600	17.7500	-13.541%	2	1	-89.634%
2025-05-22	20.1900	20.5300	20.1900	20.5300	+7.431%	2	1	-91.038%
2025-05-16	18.9900	19.1100	18.9900	19.1100	-3.241%	4	1	-90.372%
2025-03-24	19.7500	19.7500	19.7500	19.7500	-1.250%	1	1	-90.684%
2025-03-03	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	-90.800%

.dark-mode .QkyjKZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QkyjKZ{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P145RTX Jan 15 2027 145.00 Put (RTX270115P00145000)option OPRA

RTX20270115P145
RTX Jan 15 2027 145.00 Put (RTX270115P00145000)
option OPRA