Dark

RTX20270115P160
RTX Jan 15 2027 160.00 Put (RTX270115P00160000)
option OPRA

EOD

Jul 16, 2026

3.67+0.548%(+0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.6600	3.6700	3.6600	3.6700	+0.548%	3	993	0.000%
2026-07-15	3.6500	3.6500	3.6500	3.6500	+4.286%	2	993	+0.548%
2026-07-14	3.5000	3.5000	3.5000	3.5000	+0.575%	1	994	+4.857%
2026-07-13	3.4800	3.4800	3.4800	3.4800	-7.200%	3	993	+5.460%
2026-07-10	3.7500	3.7500	3.7500	3.7500	-4.092%	4	993	-2.133%
2026-07-09	3.9200	3.9200	3.9100	3.9100	+14.327%	3	997	-6.138%
2026-07-08	3.4200	3.4200	3.4200	3.4200	+15.932%	1	997	+7.310%
2026-07-07	2.9400	2.9500	2.9400	2.9500	+1.375%	12	998	+24.407%
2026-07-06	2.9000	2.9100	2.9000	2.9100	-20.055%	3	1,001	+26.117%
2026-07-02	3.9000	3.9000	3.6400	3.6400	-15.349%	16	1,004	+0.824%
2026-07-01	4.5500	4.5500	4.3000	4.3000	-14.000%	85	1,004	-14.651%
2026-06-30	5.2000	5.2000	4.9500	5.0000	-13.043%	30	1,067	-26.600%
2026-06-25	5.5000	5.8000	5.4500	5.7500	0.000%	49	1,085	-36.174%
2026-06-24	5.9800	5.9800	5.6500	5.7500	-10.156%	165	1,086	-36.174%
2026-06-23	6.4000	6.4000	6.4000	6.4000	-3.030%	3	982	-42.656%
2026-06-22	6.6000	6.6000	6.6000	6.6000	+15.587%	6	982	-44.394%
2026-06-18	5.0000	5.7100	5.0000	5.7100	+10.659%	5	987	-35.727%
2026-06-17	5.1600	5.1600	5.1600	5.1600	-14.428%	10	987	-28.876%
2026-06-16	6.0300	6.0300	6.0300	6.0300	-7.515%	1	987	-39.138%
2026-06-12	6.5500	6.5500	6.5200	6.5200	-14.211%	3	987	-43.712%
2026-06-11	7.6000	7.7000	7.6000	7.6000	-8.434%	31	987	-51.711%
2026-06-10	7.7500	8.3000	7.7500	8.3000	+12.162%	96	956	-55.783%
2026-06-09	7.2500	7.6000	7.1500	7.4000	+2.069%	116	932	-50.405%
2026-06-05	7.9000	7.9000	7.2000	7.2500	-12.651%	17	852	-49.379%
2026-06-04	8.3000	8.3000	8.3000	8.3000	-10.753%	10	846	-55.783%
2026-06-03	8.9600	9.3000	8.4500	9.3000	+6.164%	16	846	-60.538%
2026-06-02	8.7600	8.7600	8.7600	8.7600	-0.568%	2	846	-58.105%
2026-06-01	8.8500	9.0000	8.8100	8.8100	+12.949%	3	844	-58.343%
2026-05-29	7.8000	7.8000	7.8000	7.8000	-8.235%	1	842	-52.949%
2026-05-27	8.6500	8.6500	8.5000	8.5000	+3.659%	2	841	-56.824%
2026-05-26	8.2000	8.2000	8.2000	8.2000	-2.959%	10	841	-55.244%
2026-05-22	9.1000	9.1000	8.4500	8.4500	-6.111%	13	851	-56.568%
2026-05-21	9.5000	9.5000	9.0000	9.0000	-2.703%	13	841	-59.222%
2026-05-19	9.2500	9.2500	9.2500	9.2500	-4.639%	2	841	-60.324%
2026-05-18	9.8500	9.9000	9.7000	9.7000	-8.057%	13	834	-62.165%
2026-05-15	10.4000	10.5500	10.4000	10.5500	+9.896%	18	834	-65.213%
2026-05-08	9.6000	9.6000	9.6000	9.6000	-5.419%	10	828	-61.771%
2026-05-07	10.1500	10.1500	10.1500	10.1500	-0.490%	1	818	-63.842%
2026-05-04	10.2000	10.2000	10.2000	10.2000	-0.488%	2	817	-64.020%
2026-05-01	10.2500	10.2500	10.2500	10.2500	+6.218%	1	814	-64.195%
2026-04-30	10.5200	10.5200	9.6500	9.6500	-11.142%	89	814	-61.969%
2026-04-28	10.8600	10.8600	10.8600	10.8600	+0.556%	1	732	-66.206%
2026-04-27	10.2000	10.8000	10.2000	10.8000	-1.370%	55	731	-66.019%
2026-04-24	11.1500	11.1500	10.8000	10.9500	+24.432%	8	695	-66.484%
2026-04-23	8.2000	8.8000	8.2000	8.8000	+1.852%	9	697	-58.295%
2026-04-22	7.8500	8.7500	7.8500	8.6400	+13.684%	12	696	-57.523%
2026-04-21	7.5700	7.6000	7.5500	7.6000	+20.253%	27	667	-51.711%
2026-04-20	6.1500	6.4000	6.1500	6.3200	-1.250%	12	667	-41.930%
2026-04-17	6.4000	6.4000	6.4000	6.4000	-2.736%	3	658	-42.656%
2026-04-15	6.4500	6.5800	6.4500	6.5800	+2.813%	2	658	-44.225%
2026-04-14	6.4000	6.4000	6.4000	6.4000	-3.030%	2	658	-42.656%
2026-04-13	6.6000	6.6000	6.6000	6.6000	+0.763%	1	658	-44.394%
2026-04-10	6.5500	6.5500	6.5500	6.5500	+2.344%	1	658	-43.969%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-10.490%	2	657	-42.656%
2026-04-08	7.1500	7.1500	7.1500	7.1500	-10.737%	2	655	-48.671%
2026-04-07	8.2500	8.2500	8.0100	8.0100	-1.111%	6	653	-54.182%
2026-04-06	8.1000	8.1000	8.1000	8.1000	-15.361%	2	649	-54.691%
2026-03-27	9.5700	9.5700	9.5700	9.5700	+13.121%	5	649	-61.651%
2026-03-25	8.4600	8.4600	8.4600	8.4600	+2.545%	1	654	-56.619%
2026-03-24	9.1000	9.1000	8.2500	8.2500	-3.169%	5	654	-55.515%
2026-03-20	8.5200	8.5200	8.5200	8.5200	+22.590%	1	650	-56.925%
2026-03-18	7.3200	7.3200	6.9500	6.9500	-4.006%	9	651	-47.194%
2026-03-17	7.2500	7.2500	7.2400	7.2400	-4.737%	2	646	-49.309%
2026-03-13	7.7500	7.7500	7.6000	7.6000	+3.683%	21	645	-51.711%
2026-03-12	7.3500	7.3500	7.3000	7.3300	+1.806%	93	638	-49.932%
2026-03-06	7.4500	7.4500	7.0000	7.2000	+6.195%	23	546	-49.028%
2026-03-03	6.7800	6.7800	6.7800	6.7800	+5.443%	20	539	-45.870%
2026-03-02	7.2400	7.2400	6.4300	6.4300	-19.119%	5	539	-42.924%
2026-02-27	7.9500	7.9500	7.9500	7.9500	-1.852%	5	540	-53.836%
2026-02-26	7.9500	8.1000	7.9500	8.1000	-1.220%	12	535	-54.691%
2026-02-25	8.2500	8.2500	8.2000	8.2000	+5.806%	8	515	-55.244%
2026-02-24	7.7500	7.7500	7.7500	7.7500	+5.014%	1	515	-52.645%
2026-02-19	7.3800	7.3800	7.3800	7.3800	+13.538%	5	514	-50.271%
2026-02-18	6.5000	6.5000	6.5000	6.5000	-12.162%	20	514	-43.538%
2026-02-13	7.3500	7.4000	7.3500	7.4000	-0.671%	16	485	-50.405%
2026-02-12	7.4500	7.4500	7.4500	7.4500	-3.871%	31	485	-50.738%
2026-02-09	7.7500	7.7500	7.7500	7.7500	-8.824%	8	455	-52.645%
2026-02-04	8.5000	8.5000	8.5000	8.5000	+4.294%	1	455	-56.824%
2026-02-03	8.1500	8.1500	8.1500	8.1500	+13.194%	2	456	-54.969%
2026-01-15	7.1800	7.2000	7.1800	7.2000	+1.551%	4	454	-49.028%
2026-01-13	7.2500	7.2500	7.0900	7.0900	-5.843%	2	458	-48.237%
2026-01-06	6.7900	7.5300	6.7900	7.5300	-4.684%	347	458	-51.262%
2026-01-05	7.9500	7.9500	7.9000	7.9000	-3.659%	5	116	-53.544%
2026-01-02	8.3000	8.3000	8.2000	8.2000	-6.286%	14	117	-55.244%
2025-12-31	8.7000	8.8500	8.7000	8.7500	+5.422%	24	144	-58.057%
2025-12-30	8.4200	8.4200	8.3000	8.3000	-22.430%	13	144	-55.783%
2025-12-18	10.7000	10.7000	10.7000	10.7000	+1.905%	4	157	-65.701%
2025-12-10	10.5000	10.5000	10.5000	10.5000	-9.170%	1	155	-65.048%
2025-12-04	11.5000	11.5600	11.5000	11.5600	-6.093%	6	154	-68.253%
2025-12-03	12.4800	12.4800	12.3100	12.3100	-1.441%	2	152	-70.187%
2025-12-02	12.6800	12.6800	12.4000	12.4900	-0.636%	7	153	-70.616%
2025-11-24	12.5700	12.5700	12.5700	12.5700	+5.630%	5	152	-70.804%
2025-11-17	11.6000	11.9000	11.6000	11.9000	+15.310%	18	147	-69.160%
2025-11-12	10.3200	10.3200	10.3200	10.3200	+9.206%	1	130	-64.438%
2025-11-11	9.4500	9.4500	9.4500	9.4500	-14.865%	3	130	-61.164%
2025-11-10	11.1000	11.1000	11.1000	11.1000	-3.394%	5	127	-66.937%
2025-11-07	11.4900	11.4900	11.4900	11.4900	+1.233%	1	122	-68.059%
2025-11-05	11.3500	11.3500	11.3500	11.3500	+3.182%	2	122	-67.665%
2025-10-27	11.0000	11.0000	11.0000	11.0000	-5.009%	10	132	-66.636%
2025-10-22	11.5800	11.5800	11.5800	11.5800	-4.455%	1	132	-68.307%
2025-10-21	13.1500	13.1500	11.5600	12.1200	-24.954%	30	132	-69.719%
2025-10-10	15.8000	16.2900	15.8000	16.1500	+5.075%	7	139	-77.276%
2025-10-09	15.3700	15.3700	15.3700	15.3700	+8.011%	3	138	-76.122%
2025-10-01	14.2300	14.2300	14.2300	14.2300	+1.788%	2	139	-74.209%
2025-09-30	13.9500	14.1000	13.7500	13.9800	-7.662%	6	139	-73.748%
2025-09-29	14.5500	15.1400	14.5500	15.1400	+1.271%	5	135	-75.760%
2025-09-24	14.9500	14.9500	14.9500	14.9500	-6.270%	1	131	-75.452%
2025-09-23	16.1100	16.1100	15.9500	15.9500	-4.776%	3	131	-76.991%
2025-09-19	16.7500	16.7500	16.7500	16.7500	-0.298%	1	131	-78.090%
2025-09-15	16.8000	16.8000	16.7900	16.8000	-15.194%	14	131	-78.155%
2025-09-09	19.8100	19.8100	19.8100	19.8100	+11.292%	1	145	-81.474%
2025-09-08	17.8000	17.8000	17.8000	17.8000	+3.488%	4	146	-79.382%
2025-09-05	17.2000	17.2000	17.2000	17.2000	+1.775%	3	142	-78.663%
2025-09-03	16.5500	16.9000	16.5500	16.9000	+3.364%	14	139	-78.284%
2025-09-02	16.3500	16.3500	16.3500	16.3500	+3.416%	3	125	-77.554%
2025-08-29	15.8100	15.8100	15.8100	15.8100	+4.356%	10	112	-76.787%
2025-08-28	15.3500	15.3500	15.1500	15.1500	-7.396%	16	112	-75.776%
2025-08-26	16.3600	16.3600	16.3600	16.3600	-3.367%	1	98	-77.567%
2025-08-25	16.9300	16.9300	16.9300	16.9300	+0.475%	1	97	-78.323%
2025-08-21	16.8000	16.8500	16.8000	16.8500	-2.035%	20	96	-78.220%
2025-08-20	17.6000	17.8100	17.2000	17.2000	-3.911%	22	76	-78.663%
2025-08-19	17.7000	17.9000	17.7000	17.9000	+2.874%	21	65	-79.497%
2025-08-18	17.4000	17.4000	17.4000	17.4000	+1.340%	4	49	-78.908%
2025-08-06	17.1700	17.1700	17.1700	17.1700	-3.158%	1	45	-78.626%
2025-08-05	17.5200	17.7300	17.5200	17.7300	-0.672%	2	44	-79.301%
2025-08-01	17.8500	17.9000	17.8000	17.8500	-19.955%	20	44	-79.440%
2025-07-22	22.3000	22.3000	22.3000	22.3000	+14.948%	5	25	-83.543%
2025-07-18	19.4000	19.4000	19.4000	19.4000	-4.292%	1	20	-81.082%
2025-07-17	20.1300	20.2700	20.1300	20.2700	-0.491%	2	19	-81.894%
2025-07-15	20.3700	20.3700	20.3700	20.3700	-14.051%	15	18	-81.983%
2025-07-02	23.3800	23.7000	23.3800	23.7000	+4.176%	2	3	-84.515%
2025-06-17	22.8000	22.8000	22.7500	22.7500	-12.534%	2	3	-83.868%
2025-06-11	25.7600	26.0100	25.7600	26.0100	-2.621%	2	1	-85.890%
2025-06-10	26.4600	26.7100	26.4600	26.7100	0.000%	2	1	-86.260%

.dark-mode .TYX8dZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYX8dZ{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P160RTX Jan 15 2027 160.00 Put (RTX270115P00160000)option OPRA

RTX20270115P160
RTX Jan 15 2027 160.00 Put (RTX270115P00160000)
option OPRA