Dark

RTX20270115P155
RTX Jan 15 2027 155.00 Put (RTX270115P00155000)
option OPRA

EOD

Jul 14, 2026

2.78-1.418%(-0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.7500	2.7800	2.7300	2.7800	-1.418%	4	611	0.000%
2026-07-10	2.8200	2.8200	2.8200	2.8200	-11.875%	4	610	-1.418%
2026-07-08	3.0500	3.2000	3.0500	3.2000	+20.301%	11	610	-13.125%
2026-07-07	2.3600	2.6600	2.3600	2.6600	+13.191%	15	602	+4.511%
2026-07-06	2.4800	2.4800	2.3500	2.3500	-13.284%	4	600	+18.298%
2026-07-02	2.7100	2.7100	2.7100	2.7100	-25.753%	1	602	+2.583%
2026-07-01	3.6500	3.6500	3.6500	3.6500	-8.750%	8	602	-23.836%
2026-06-30	4.1500	4.1500	4.0000	4.0000	-11.111%	11	602	-30.500%
2026-06-25	4.3000	4.5000	4.3000	4.5000	-12.621%	2	602	-38.222%
2026-06-23	5.1500	5.1500	5.1500	5.1500	+19.767%	4	602	-46.019%
2026-06-22	5.0100	5.0100	4.3000	4.3000	-14.000%	5	602	-35.349%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-18.033%	2	597	-44.400%
2026-06-11	6.3000	6.3500	6.1000	6.1000	+2.521%	37	597	-54.426%
2026-06-09	5.9500	5.9500	5.9500	5.9500	-4.647%	2	568	-53.277%
2026-06-08	6.2400	6.2400	6.2400	6.2400	-0.160%	1	568	-55.449%
2026-06-05	6.4000	6.4500	6.2500	6.2500	-16.667%	36	568	-55.520%
2026-06-02	7.3500	7.5000	7.3500	7.5000	+5.634%	4	556	-62.933%
2026-06-01	7.4500	7.4500	7.1000	7.1000	+7.576%	182	552	-60.845%
2026-05-29	7.0500	7.0500	6.6000	6.6000	+2.964%	3	405	-57.879%
2026-05-28	6.8000	6.8000	6.3700	6.4100	-10.972%	32	402	-56.630%
2026-05-27	7.2000	7.2000	7.2000	7.2000	0.000%	1	370	-61.389%
2026-05-22	7.5500	7.5500	7.2000	7.2000	-8.861%	7	369	-61.389%
2026-05-21	7.9000	7.9000	7.9000	7.9000	0.000%	8	367	-64.810%
2026-05-20	8.2000	8.2500	7.9000	7.9000	+2.597%	58	367	-64.810%
2026-05-19	7.7500	7.7500	7.7000	7.7000	-5.521%	33	338	-63.896%
2026-05-18	8.5300	8.5300	8.1500	8.1500	-7.910%	13	338	-65.890%
2026-05-15	8.7000	8.8500	8.6000	8.8500	+13.462%	25	338	-68.588%
2026-05-13	7.8500	7.9000	7.8000	7.8000	+7.143%	7	354	-64.359%
2026-05-12	8.0000	8.0000	7.2800	7.2800	-20.437%	53	341	-61.813%
2026-05-08	9.1500	9.1500	9.1500	9.1500	+11.585%	3	341	-69.617%
2026-05-06	8.2000	8.2000	8.2000	8.2000	-3.529%	1	338	-66.098%
2026-05-05	8.5000	8.5000	8.5000	8.5000	+3.030%	1	338	-67.294%
2026-04-30	8.7500	8.7500	8.2500	8.2500	-11.290%	7	338	-66.303%
2026-04-29	8.8000	9.3000	8.8000	9.3000	+1.087%	5	335	-70.108%
2026-04-28	9.1500	9.2000	9.1500	9.2000	+2.793%	11	331	-69.783%
2026-04-27	8.6500	8.9500	8.6500	8.9500	-2.717%	14	335	-68.939%
2026-04-24	9.3000	9.3000	9.2000	9.2000	+21.854%	21	321	-69.783%
2026-04-23	6.9000	7.5500	6.9000	7.5500	+7.092%	4	301	-63.179%
2026-04-22	7.2500	7.2500	7.0500	7.0500	+13.710%	13	297	-60.567%
2026-04-21	6.5200	6.5200	6.2000	6.2000	+9.929%	3	283	-55.161%
2026-04-20	5.1000	5.6400	5.1000	5.6400	+4.444%	9	283	-50.709%
2026-04-17	5.4000	5.4000	5.4000	5.4000	-4.425%	4	280	-48.519%
2026-04-14	5.6500	5.6500	5.6500	5.6500	0.000%	2	276	-50.796%
2026-04-13	5.6500	5.6500	5.6500	5.6500	0.000%	1	276	-50.796%
2026-04-10	5.6500	5.6500	5.6500	5.6500	+2.727%	2	276	-50.796%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-11.290%	2	274	-49.455%
2026-04-08	6.2000	6.2000	6.2000	6.2000	-10.145%	2	272	-55.161%
2026-04-07	7.2000	7.2000	6.9000	6.9000	-2.128%	5	270	-59.710%
2026-04-06	7.0500	7.0500	7.0500	7.0500	0.000%	2	270	-60.567%
2026-04-02	7.0500	7.0500	7.0500	7.0500	-7.843%	35	270	-60.567%
2026-04-01	7.6500	7.6500	7.6500	7.6500	-6.135%	1	270	-63.660%
2026-03-27	8.0000	8.1500	8.0000	8.1500	-1.212%	4	270	-65.890%
2026-03-26	8.2500	8.2500	8.2500	8.2500	+2.484%	4	268	-66.303%
2026-03-24	8.0500	8.0500	8.0500	8.0500	+20.509%	1	268	-65.466%
2026-03-19	6.6800	6.6800	6.6800	6.6800	+6.880%	6	267	-58.383%
2026-03-18	6.2500	6.2500	6.2500	6.2500	-7.407%	3	267	-55.520%
2026-03-13	6.7500	6.7500	6.7500	6.7500	+5.469%	16	264	-58.815%
2026-03-12	6.4000	6.4000	6.4000	6.4000	+3.226%	60	248	-56.563%
2026-03-11	6.3500	6.3500	6.2000	6.2000	-3.125%	4	188	-55.161%
2026-03-06	6.5000	6.5000	6.2500	6.4000	-7.246%	7	186	-56.563%
2026-03-05	6.9000	6.9000	6.9000	6.9000	-1.429%	5	181	-59.710%
2026-02-27	7.0000	7.0000	7.0000	7.0000	0.000%	6	176	-60.286%
2026-02-26	6.9500	7.0000	6.9500	7.0000	+8.527%	17	170	-60.286%
2026-02-17	6.4500	6.4500	6.4500	6.4500	0.000%	1	161	-56.899%
2026-02-12	6.4000	6.4500	6.4000	6.4500	+3.200%	40	161	-56.899%
2026-02-06	6.0500	6.2500	6.0500	6.2500	+12.613%	2	122	-55.520%
2026-01-28	5.5500	5.5500	5.5500	5.5500	-0.893%	5	121	-49.910%
2026-01-20	6.0500	6.0500	5.6000	5.6000	-6.667%	32	120	-50.357%
2026-01-15	5.9100	6.0000	5.9100	6.0000	-2.439%	31	122	-53.667%
2026-01-14	6.9500	6.9500	6.1500	6.1500	-1.600%	6	93	-54.797%
2026-01-13	6.2500	6.4000	6.2000	6.2500	+9.649%	13	87	-55.520%
2026-01-12	5.7000	5.7000	5.7000	5.7000	-11.765%	6	79	-51.228%
2026-01-06	6.4600	6.4600	6.4600	6.4600	-4.154%	1	79	-56.966%
2026-01-05	6.7400	6.7400	6.7400	6.7400	-8.919%	1	81	-58.754%
2025-12-31	7.4000	7.4000	7.4000	7.4000	+12.977%	1	81	-62.432%
2025-12-23	6.5500	6.5500	6.5500	6.5500	-33.163%	2	81	-57.557%
2025-12-04	9.8500	9.8500	9.8000	9.8000	+0.513%	5	81	-71.633%
2025-11-14	9.7500	9.7500	9.7500	9.7500	-0.915%	1	81	-71.487%
2025-11-07	9.8400	9.8400	9.8400	9.8400	+0.923%	1	81	-71.748%
2025-11-05	9.7500	9.7500	9.7500	9.7500	+4.839%	1	82	-71.487%
2025-10-27	9.3000	9.3000	9.3000	9.3000	+0.541%	33	49	-70.108%
2025-10-24	9.2500	9.2500	9.2500	9.2500	-7.960%	10	49	-69.946%
2025-10-21	10.4900	10.4900	9.7000	10.0500	-29.225%	16	56	-72.338%
2025-10-14	14.2000	14.2000	14.2000	14.2000	-2.069%	3	47	-80.423%
2025-10-13	14.5000	14.5000	14.5000	14.5000	+0.555%	5	50	-80.828%
2025-10-10	14.5000	14.5000	14.4200	14.4200	+8.830%	13	54	-80.721%
2025-10-09	13.2500	13.2500	13.2500	13.2500	+17.569%	1	53	-79.019%
2025-10-06	11.3100	11.5900	11.2700	11.2700	-8.225%	5	54	-75.333%
2025-10-01	12.2800	12.2800	12.2800	12.2800	+4.422%	10	57	-77.362%
2025-09-30	12.0000	12.0000	11.7600	11.7600	-7.402%	3	56	-76.361%
2025-09-26	12.7800	12.7800	12.7000	12.7000	-7.028%	2	57	-78.110%
2025-09-25	13.6600	13.6600	13.6600	13.6600	+5.077%	5	56	-79.649%
2025-09-24	13.0000	13.0000	13.0000	13.0000	-6.069%	1	61	-78.615%
2025-09-23	13.8400	13.8400	13.8400	13.8400	-3.217%	1	62	-79.913%
2025-09-19	14.8000	14.8000	14.3000	14.3000	-8.917%	2	61	-80.559%
2025-09-08	15.6500	15.7000	15.6500	15.7000	+5.369%	2	61	-82.293%
2025-09-05	14.9000	14.9000	14.9000	14.9000	+5.674%	3	61	-81.342%
2025-09-04	14.1200	14.1200	14.1000	14.1000	-0.844%	2	58	-80.284%
2025-09-02	14.3000	14.3000	14.1600	14.2200	+5.100%	7	59	-80.450%
2025-08-28	13.4100	13.5300	13.4100	13.5300	+3.282%	4	58	-79.453%
2025-08-27	13.3800	13.5000	13.1000	13.1000	-5.552%	3	58	-78.779%
2025-08-26	14.0000	14.0000	13.8700	13.8700	-6.913%	5	57	-79.957%
2025-08-20	15.1500	15.1800	14.9000	14.9000	-4.792%	6	62	-81.342%
2025-08-19	15.8000	15.8000	15.6500	15.6500	+3.300%	4	60	-82.236%
2025-08-18	14.5700	15.1500	14.5700	15.1500	-1.303%	5	59	-81.650%
2025-08-14	15.2500	15.3500	15.2500	15.3500	-3.580%	5	59	-81.889%
2025-08-13	15.3500	15.9200	15.3500	15.9200	+4.393%	2	54	-82.538%
2025-08-12	15.2500	15.2500	15.2500	15.2500	+0.395%	13	54	-81.770%
2025-08-06	15.3000	15.3000	15.1900	15.1900	+5.048%	3	41	-81.698%
2025-08-04	14.3200	14.4600	14.3200	14.4600	-0.619%	3	42	-80.775%
2025-07-30	14.5500	14.5500	14.0300	14.5500	-2.020%	5	39	-80.893%
2025-07-29	14.5000	14.9700	14.5000	14.8500	-0.669%	20	35	-81.279%
2025-07-28	15.1500	15.1500	14.9500	14.9500	-3.236%	6	20	-81.405%
2025-07-24	14.8600	15.4500	14.8600	15.4500	+13.187%	8	14	-82.006%
2025-07-23	13.6500	13.6500	13.6500	13.6500	-39.441%	1	7	-79.634%
2025-06-25	22.4000	22.5400	22.4000	22.5400	+12.982%	2	6	-87.666%
2025-06-17	19.9500	19.9500	19.9500	19.9500	-2.397%	1	5	-86.065%
2025-06-13	20.2000	20.4400	20.2000	20.4400	-10.586%	4	4	-86.399%
2025-06-11	22.6600	22.8600	22.6600	22.8600	+3.909%	2	3	-87.839%
2025-06-10	22.0000	22.0000	22.0000	22.0000	-7.757%	1	3	-87.364%
2025-05-19	23.8500	23.8500	23.8500	23.8500	-22.313%	1	2	-88.344%
2025-03-12	30.7000	30.7000	30.7000	30.7000	0.000%	1	1	-90.945%

.dark-mode .YFKg6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFKg6K{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P155RTX Jan 15 2027 155.00 Put (RTX270115P00155000)option OPRA

RTX20270115P155
RTX Jan 15 2027 155.00 Put (RTX270115P00155000)
option OPRA