Dark

RTX20270115P150
RTX Jan 15 2027 150.00 Put (RTX270115P00150000)
option OPRA

EOD

Jul 15, 2026

2.400.000%(0.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.2700	2.4100	2.2700	2.4000	0.000%	16	1,710	0.000%
2026-07-14	2.4000	2.4000	2.4000	2.4000	+3.896%	14	1,719	0.000%
2026-07-10	2.1800	2.3700	2.1800	2.3100	-6.098%	13	1,728	+3.896%
2026-07-08	2.4600	2.4600	2.4600	2.4600	+23.618%	2	1,733	-2.439%
2026-07-07	1.9300	1.9900	1.8300	1.9900	-6.132%	11	1,733	+20.603%
2026-07-06	2.1000	2.3900	1.8900	2.1200	-5.357%	29	1,733	+13.208%
2026-07-02	2.4000	2.4200	2.2400	2.2400	-20.000%	11	1,741	+7.143%
2026-07-01	2.6700	2.9400	2.6700	2.8000	-9.677%	4	1,741	-14.286%
2026-06-30	3.2300	3.3000	3.1000	3.1000	-10.405%	8	1,745	-22.581%
2026-06-29	3.4500	3.4600	3.4500	3.4600	+8.125%	31	1,747	-30.636%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-11.111%	2	1,777	-25.000%
2026-06-25	3.8000	3.8000	3.6000	3.6000	-5.263%	5	1,777	-33.333%
2026-06-24	3.8300	3.8300	3.8000	3.8000	0.000%	6	1,778	-36.842%
2026-06-18	3.1700	3.8000	3.1700	3.8000	+26.667%	4	1,779	-36.842%
2026-06-17	2.9000	3.0000	2.9000	3.0000	-22.078%	4	1,779	-20.000%
2026-06-16	3.8500	3.8500	3.8500	3.8500	-24.361%	1	1,779	-37.662%
2026-06-11	5.1800	5.1800	5.0900	5.0900	-0.196%	2	1,779	-52.849%
2026-06-10	4.8200	5.1000	4.8200	5.1000	+4.082%	3	1,778	-52.941%
2026-06-09	4.8500	4.9500	4.8000	4.9000	-4.854%	26	1,778	-51.020%
2026-06-05	5.2000	5.2000	4.9000	5.1500	-8.850%	8	1,765	-53.398%
2026-06-04	5.8000	5.8000	5.5000	5.6500	-11.719%	9	1,763	-57.522%
2026-06-03	5.8000	6.4000	5.8000	6.4000	+3.226%	15	1,762	-62.500%
2026-06-02	6.2000	6.2000	6.2000	6.2000	+5.085%	2	1,759	-61.290%
2026-05-27	5.9000	5.9000	5.9000	5.9000	+2.076%	1	1,757	-59.322%
2026-05-26	6.1000	6.1000	5.7800	5.7800	-4.463%	6	1,757	-58.478%
2026-05-22	6.0000	6.0500	6.0000	6.0500	-7.634%	2	1,757	-60.331%
2026-05-20	6.8000	6.8500	6.5000	6.5500	-3.676%	55	1,756	-63.359%
2026-05-19	6.4500	6.8000	6.3500	6.8000	-2.857%	99	1,678	-64.706%
2026-05-18	7.2500	7.2500	7.0000	7.0000	-4.110%	4	1,678	-65.714%
2026-05-15	7.3000	7.3000	7.3000	7.3000	+9.774%	10	1,678	-67.123%
2026-05-13	6.7100	6.7100	6.6500	6.6500	0.000%	6	1,683	-63.910%
2026-05-12	6.6500	6.6500	6.5000	6.6500	-0.598%	54	1,666	-63.910%
2026-05-08	6.6900	6.6900	6.6900	6.6900	-1.327%	500	1,666	-64.126%
2026-05-06	6.8000	6.8000	6.7800	6.7800	-7.503%	3	1,167	-64.602%
2026-05-05	7.3300	7.3300	7.3300	7.3300	-2.267%	1	1,166	-67.258%
2026-05-04	7.2500	7.5000	7.2500	7.5000	+3.448%	9	1,165	-68.000%
2026-04-30	7.6900	7.6900	7.2500	7.2500	-7.407%	14	1,162	-66.897%
2026-04-29	7.7500	7.8300	7.7500	7.8300	+1.688%	8	1,150	-69.349%
2026-04-27	7.1500	7.7000	7.1500	7.7000	+4.054%	30	1,145	-68.831%
2026-04-24	6.7000	8.0300	6.7000	7.4000	+18.400%	24	1,124	-67.568%
2026-04-23	5.8500	6.3000	5.7500	6.2500	+4.167%	178	1,110	-61.600%
2026-04-22	6.0500	6.2000	5.9500	6.0000	+9.091%	27	936	-60.000%
2026-04-21	4.5000	5.5000	4.5000	5.5000	+19.565%	35	875	-56.364%
2026-04-20	4.7000	4.7000	4.6000	4.6000	+1.099%	6	875	-47.826%
2026-04-17	4.5500	4.5500	4.5500	4.5500	-6.186%	4	879	-47.253%
2026-04-15	4.8300	4.8500	4.8300	4.8500	+7.778%	25	875	-50.515%
2026-04-14	4.9500	4.9500	4.5000	4.5000	-5.462%	6	900	-46.667%
2026-04-13	4.9000	4.9000	4.7600	4.7600	-2.857%	3	900	-49.580%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+4.255%	2	897	-51.020%
2026-04-09	4.7500	4.7500	4.7000	4.7000	-15.315%	3	895	-48.936%
2026-04-08	5.5500	5.5500	5.5500	5.5500	-11.200%	2	893	-56.757%
2026-04-07	6.0000	6.2500	6.0000	6.2500	+2.459%	3	891	-61.600%
2026-04-06	6.1000	6.1000	6.1000	6.1000	-12.607%	2	890	-60.656%
2026-03-31	7.2700	7.2700	6.9800	6.9800	-3.056%	6	890	-65.616%
2026-03-27	7.2000	7.2000	7.2000	7.2000	+5.109%	1	888	-66.667%
2026-03-26	6.7500	6.8500	6.7500	6.8500	-4.196%	2	887	-64.964%
2026-03-24	7.0000	7.1500	7.0000	7.1500	+17.213%	22	885	-66.434%
2026-03-20	6.3000	6.3000	6.1000	6.1000	-0.813%	5	867	-60.656%
2026-03-19	5.8000	6.1500	5.8000	6.1500	+12.844%	7	864	-60.976%
2026-03-18	5.4500	5.4500	5.4500	5.4500	+0.926%	4	857	-55.963%
2026-03-17	5.6000	5.6000	5.4000	5.4000	-4.425%	33	857	-55.556%
2026-03-16	5.6500	5.6500	5.6500	5.6500	-5.042%	1	827	-57.522%
2026-03-13	5.9500	5.9500	5.9500	5.9500	+8.182%	19	826	-59.664%
2026-03-12	5.5400	5.5400	5.4500	5.5000	+4.762%	12	807	-56.364%
2026-03-11	5.5000	5.5000	5.2500	5.2500	-3.670%	3	795	-54.286%
2026-03-06	5.4500	5.4500	5.4500	5.4500	-5.217%	4	792	-55.963%
2026-03-05	6.6000	6.6000	5.6500	5.7500	+6.877%	16	788	-58.261%
2026-03-04	5.3800	5.3800	5.3800	5.3800	+12.552%	1	787	-55.390%
2026-03-03	4.7800	4.7800	4.7800	4.7800	-21.639%	20	786	-49.791%
2026-02-26	6.3000	6.3000	6.1000	6.1000	+15.750%	5	795	-60.656%
2026-02-23	5.2700	5.2700	5.2700	5.2700	-5.386%	3	790	-54.459%
2026-02-19	5.5700	5.5700	5.5700	5.5700	-1.416%	20	790	-56.912%
2026-02-12	5.5500	5.8900	5.5500	5.6500	-0.877%	54	781	-57.522%
2026-02-06	5.7000	5.7000	5.7000	5.7000	-7.317%	1	757	-57.895%
2026-02-04	5.2000	6.2200	5.2000	6.1500	+20.588%	40	756	-60.976%
2026-02-02	5.1000	5.1000	5.1000	5.1000	+7.368%	1	780	-52.941%
2026-01-28	4.7500	4.7500	4.7500	4.7500	-12.037%	5	779	-49.474%
2026-01-26	5.0000	5.4000	5.0000	5.4000	+1.887%	22	779	-55.556%
2026-01-15	5.2900	5.3000	5.2900	5.3000	-4.159%	4	757	-54.717%
2026-01-12	5.5300	5.5300	5.5300	5.5300	-13.594%	1	757	-56.600%
2026-01-08	5.4000	6.4000	5.4000	6.4000	+3.060%	5	756	-62.500%
2026-01-07	5.2200	6.2100	5.2000	6.2100	+8.947%	346	751	-61.353%
2026-01-06	5.7000	5.7000	5.7000	5.7000	0.000%	2	423	-57.895%
2026-01-05	5.5200	5.8100	4.3000	5.7000	-5.316%	65	425	-57.895%
2025-12-30	6.0000	6.0200	6.0000	6.0200	+5.614%	21	366	-60.133%
2025-12-29	5.7000	5.7000	5.7000	5.7000	-16.176%	1	345	-57.895%
2025-12-15	6.8000	6.8000	6.8000	6.8000	-6.207%	1	345	-64.706%
2025-12-11	7.2500	7.2500	7.2500	7.2500	-12.121%	2	345	-66.897%
2025-12-04	8.3000	8.3000	8.2500	8.2500	-10.326%	121	343	-70.909%
2025-12-03	9.5000	9.5000	9.2000	9.2000	+1.883%	36	222	-73.913%
2025-12-02	9.0200	9.0300	9.0200	9.0300	-3.526%	32	239	-73.422%
2025-11-21	9.5000	9.5000	9.3600	9.3600	+13.455%	4	239	-74.359%
2025-11-20	8.2500	8.2500	8.2500	8.2500	+3.125%	3	238	-70.909%
2025-11-17	8.0000	8.0000	8.0000	8.0000	+6.667%	1	238	-70.000%
2025-11-11	7.5000	7.5000	7.5000	7.5000	-6.250%	3	234	-68.000%
2025-11-05	8.0000	8.0000	8.0000	8.0000	-0.621%	5	234	-70.000%
2025-11-03	8.0500	8.0500	8.0500	8.0500	+0.625%	1	229	-70.186%
2025-10-31	8.0000	8.0500	8.0000	8.0000	-0.621%	74	229	-70.000%
2025-10-29	7.9100	8.0500	7.9100	8.0500	-2.424%	3	156	-70.186%
2025-10-24	8.2500	8.2500	8.2500	8.2500	-5.063%	10	156	-70.909%
2025-10-22	8.6900	8.6900	8.6900	8.6900	-3.444%	3	166	-72.382%
2025-10-21	9.5000	9.5000	8.4500	9.0000	-32.331%	3	169	-73.333%
2025-10-16	13.3000	13.3000	13.3000	13.3000	+5.723%	1	171	-81.955%
2025-10-13	12.5800	12.5800	12.5800	12.5800	+14.572%	3	171	-80.922%
2025-10-09	10.5500	10.9800	10.5500	10.9800	+15.579%	11	169	-78.142%
2025-10-07	9.6500	9.6500	9.5000	9.5000	-5.000%	38	132	-74.737%
2025-10-06	10.0000	10.0000	10.0000	10.0000	-5.660%	5	132	-76.000%
2025-10-02	10.3000	10.6000	10.3000	10.6000	+0.189%	3	130	-77.358%
2025-10-01	10.5800	10.5800	10.5800	10.5800	+4.752%	10	131	-77.316%
2025-09-30	10.2500	10.3000	10.1000	10.1000	-6.134%	5	141	-76.238%
2025-09-29	10.5900	10.7600	10.5900	10.7600	-1.735%	2	143	-77.695%
2025-09-26	10.9000	10.9500	10.9000	10.9500	-9.504%	20	143	-78.082%
2025-09-22	12.1000	12.1000	12.1000	12.1000	-2.024%	3	130	-80.165%
2025-09-19	12.3500	12.3500	12.3500	12.3500	+2.405%	1	127	-80.567%
2025-09-17	12.0500	12.0600	12.0500	12.0600	-4.134%	2	127	-80.100%
2025-09-15	12.4700	12.5800	12.4700	12.5800	-6.815%	2	127	-80.922%
2025-09-10	14.0200	14.1000	13.5000	13.5000	+2.273%	32	127	-82.222%
2025-09-08	12.8900	13.2400	12.8900	13.2000	+6.969%	6	104	-81.818%
2025-09-04	12.1400	12.3400	12.1000	12.3400	-2.528%	40	105	-80.551%
2025-09-03	12.4600	12.6600	12.4600	12.6600	+8.390%	2	68	-81.043%
2025-08-27	11.5100	11.6800	11.5100	11.6800	-1.101%	4	67	-79.452%
2025-08-26	11.8100	11.8100	11.8100	11.8100	-3.984%	1	68	-79.678%
2025-08-25	12.2300	12.3000	12.2300	12.3000	0.000%	2	67	-80.488%
2025-08-22	12.3000	12.3000	12.3000	12.3000	-0.806%	3	67	-80.488%
2025-08-21	12.4000	12.4000	12.4000	12.4000	-2.745%	2	64	-80.645%
2025-08-20	13.5000	13.5000	12.7500	12.7500	+0.711%	2	62	-81.176%
2025-08-18	12.4600	12.6600	12.4600	12.6600	-0.315%	2	60	-81.043%
2025-08-14	12.7000	12.7000	12.7000	12.7000	-4.869%	5	60	-81.102%
2025-08-13	13.7500	13.7500	13.3500	13.3500	+3.891%	8	55	-82.022%
2025-08-06	12.9600	13.1300	12.8500	12.8500	-2.281%	4	53	-81.323%
2025-08-05	13.1300	13.2900	12.3000	13.1500	+10.042%	35	54	-81.749%
2025-07-31	12.6400	12.6900	11.9500	11.9500	-3.160%	4	24	-79.916%
2025-07-30	12.3400	12.3400	12.3400	12.3400	-9.464%	2	22	-80.551%
2025-07-23	14.3500	14.3500	13.6300	13.6300	-6.000%	5	22	-82.392%
2025-07-21	14.6500	14.8000	14.3100	14.5000	-5.722%	7	19	-83.448%
2025-07-15	15.3800	15.3800	15.3800	15.3800	-15.402%	15	15	-84.395%
2025-07-02	17.9700	18.1800	17.9700	18.1800	+1.849%	2	9	-86.799%
2025-06-18	17.8500	17.8500	17.8500	17.8500	-10.884%	5	3	-86.555%
2025-06-11	19.7700	20.0300	19.7700	20.0300	+1.934%	2	3	-88.018%
2025-06-06	19.6500	19.6500	19.6500	19.6500	-16.312%	2	3	-87.786%
2025-05-22	23.2800	23.4800	23.2800	23.4800	-20.353%	2	2	-89.779%
2024-11-13	29.4800	29.4800	29.4800	29.4800	-2.060%	3	2	-91.859%
2024-11-12	30.1000	30.1000	30.1000	30.1000	+2.695%	2	5	-92.027%
2024-10-01	29.3100	29.3100	29.3100	29.3100	0.000%	5	5	-91.812%

.dark-mode .RWPr1q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWPr1q{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P150RTX Jan 15 2027 150.00 Put (RTX270115P00150000)option OPRA

RTX20270115P150
RTX Jan 15 2027 150.00 Put (RTX270115P00150000)
option OPRA