Dark

RTX20270115P165
RTX Jan 15 2027 165.00 Put (RTX270115P00165000)
option OPRA

EOD

Jul 16, 2026

4.55-1.087%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.4600	4.5500	4.4600	4.5500	-1.087%	3	1,052	0.000%
2026-07-15	4.4300	4.6000	4.4300	4.6000	+10.843%	57	1,050	-1.087%
2026-07-14	4.1500	4.1500	4.1500	4.1500	+6.410%	1	1,013	+9.639%
2026-07-07	3.6000	3.9000	3.5500	3.9000	+9.859%	11	1,014	+16.667%
2026-07-06	3.5500	3.5500	3.5500	3.5500	-16.471%	1	1,015	+28.169%
2026-07-02	4.3500	4.3500	4.2000	4.2500	-20.561%	26	1,002	+7.059%
2026-07-01	5.4000	5.4000	5.3500	5.3500	-17.692%	2	1,002	-14.953%
2026-06-29	6.5000	6.5000	6.5000	6.5000	-16.667%	4	1,001	-30.000%
2026-06-23	7.6300	7.8000	7.6300	7.8000	0.000%	7	1,001	-41.667%
2026-06-22	7.8000	7.8000	7.8000	7.8000	+18.902%	5	1,004	-41.667%
2026-06-18	5.8000	6.5600	5.8000	6.5600	+17.143%	13	994	-30.640%
2026-06-17	5.9200	6.2700	5.5300	5.6000	-16.418%	51	994	-18.750%
2026-06-15	7.2400	7.2400	6.7000	6.7000	-26.776%	7	994	-32.090%
2026-06-11	9.1500	9.1500	9.1500	9.1500	+2.809%	9	994	-50.273%
2026-06-05	9.4800	9.5000	8.7500	8.9000	-10.643%	8	994	-48.876%
2026-06-04	9.9500	10.1800	9.9200	9.9600	-10.270%	45	988	-54.317%
2026-06-03	11.1000	11.1000	11.1000	11.1000	+3.738%	1	958	-59.009%
2026-06-02	11.2000	11.2500	10.7000	10.7000	+2.885%	23	958	-57.477%
2026-06-01	10.4000	10.4000	10.4000	10.4000	+10.638%	6	962	-56.250%
2026-05-28	9.4000	9.4000	9.4000	9.4000	-7.389%	2	968	-51.596%
2026-05-27	10.3500	10.4000	10.1500	10.1500	-7.727%	7	970	-55.172%
2026-05-21	11.2500	11.2500	11.0000	11.0000	-4.762%	6	972	-58.636%
2026-05-20	11.6000	11.6000	11.5500	11.5500	+4.525%	3	972	-60.606%
2026-05-19	11.0500	11.0500	11.0500	11.0500	-3.913%	2	976	-58.824%
2026-05-18	12.0500	12.0500	11.5000	11.5000	-7.258%	10	976	-60.435%
2026-05-15	12.4500	12.4500	12.2500	12.4000	-0.800%	19	976	-63.306%
2026-05-05	12.5000	12.5000	12.5000	12.5000	+3.306%	1	979	-63.600%
2026-05-01	12.0700	12.4300	11.9900	12.1000	+5.217%	327	808	-62.397%
2026-04-30	12.0000	12.0000	11.4000	11.5000	-7.258%	15	808	-60.435%
2026-04-29	12.4000	12.4000	12.4000	12.4000	-5.199%	1	801	-63.306%
2026-04-24	13.0800	13.0800	13.0800	13.0800	+26.377%	2	800	-65.214%
2026-04-23	9.7500	10.3500	9.5500	10.3500	-0.957%	41	800	-56.039%
2026-04-22	10.1500	10.4500	10.0500	10.4500	+30.625%	13	773	-56.459%
2026-04-21	8.0000	8.0000	8.0000	8.0000	+7.383%	1	760	-43.125%
2026-04-17	7.4500	7.4500	7.4500	7.4500	0.000%	3	760	-38.926%
2026-04-15	7.4500	7.4500	7.4500	7.4500	+3.472%	1	757	-38.926%
2026-04-14	7.2000	7.2000	7.2000	7.2000	-8.280%	2	757	-36.806%
2026-04-13	7.8500	7.8500	7.8500	7.8500	+2.614%	1	755	-42.038%
2026-04-10	7.6500	7.6500	7.6500	7.6500	+4.082%	1	754	-40.523%
2026-04-09	7.3500	7.3500	7.3500	7.3500	-11.976%	2	753	-38.095%
2026-04-08	8.3500	8.3500	8.3500	8.3500	-11.170%	2	751	-45.509%
2026-04-07	9.4000	9.4000	9.4000	9.4000	+1.075%	1	751	-51.596%
2026-04-06	9.3000	9.3000	9.3000	9.3000	-8.374%	1	750	-51.075%
2026-04-02	10.1500	10.1500	10.1500	10.1500	-14.706%	1	749	-55.172%
2026-03-30	12.0000	12.0000	11.9000	11.9000	+5.778%	17	749	-61.765%
2026-03-27	11.2500	11.2500	11.2500	11.2500	+5.140%	3	748	-59.556%
2026-03-26	10.1900	10.7500	10.1900	10.7000	+13.830%	4	745	-57.477%
2026-03-24	10.4000	10.4000	9.4000	9.4000	+0.535%	21	743	-51.596%
2026-03-20	9.3500	9.3500	9.3500	9.3500	+8.974%	2	733	-51.337%
2026-03-19	8.5800	8.5800	8.5800	8.5800	+5.926%	6	731	-46.970%
2026-03-18	8.4000	8.4000	8.1000	8.1000	-7.216%	4	731	-43.827%
2026-03-17	8.7300	8.7300	8.7300	8.7300	-1.356%	2	731	-47.881%
2026-03-13	8.8500	8.8500	8.8500	8.8500	+6.627%	12	729	-48.588%
2026-03-12	8.8000	8.8000	8.3000	8.3000	+4.534%	455	717	-45.181%
2026-03-11	8.1500	8.3500	7.9400	7.9400	-4.910%	15	295	-42.695%
2026-03-06	8.4500	8.4500	8.3000	8.3500	-8.743%	10	291	-45.509%
2026-02-27	9.4500	9.4500	9.1000	9.1500	-7.012%	10	295	-50.273%
2026-02-26	9.2000	9.8400	9.1500	9.8400	+4.681%	18	290	-53.760%
2026-02-25	9.4000	9.4000	9.4000	9.4000	+10.588%	11	262	-51.596%
2026-02-13	8.4000	8.5000	8.4000	8.5000	-0.585%	10	262	-46.471%
2026-02-12	8.5500	8.5500	8.5500	8.5500	-6.044%	30	262	-46.784%
2026-02-11	9.2000	9.2000	8.9000	9.1000	+1.676%	4	232	-50.000%
2026-02-05	8.9500	8.9500	8.9500	8.9500	+13.148%	8	230	-49.162%
2026-01-29	7.9100	7.9100	7.9100	7.9100	+7.619%	1	230	-42.478%
2026-01-28	7.3500	7.3500	7.3500	7.3500	-12.915%	4	230	-38.095%
2026-01-27	8.4400	8.4400	8.4400	8.4400	+11.936%	1	226	-46.090%
2026-01-21	8.0000	8.0000	7.5400	7.5400	-10.238%	6	226	-39.655%
2026-01-14	8.4000	8.4000	8.4000	8.4000	-11.111%	2	228	-45.833%
2026-01-12	9.2000	9.4500	9.2000	9.4500	-3.571%	3	226	-51.852%
2026-01-09	9.8500	9.8500	9.8000	9.8000	-2.000%	3	223	-53.571%
2026-01-08	8.9500	10.0000	8.9500	10.0000	+4.712%	13	220	-54.500%
2026-01-07	9.5500	9.5500	9.5500	9.5500	+7.303%	1	207	-52.356%
2026-01-06	8.9000	8.9000	8.9000	8.9000	-14.423%	13	206	-48.876%
2025-12-31	10.2500	10.4000	10.2500	10.4000	+8.333%	2	206	-56.250%
2025-12-22	9.6000	9.6000	9.6000	9.6000	-21.311%	2	206	-52.604%
2025-12-10	12.2000	12.2000	12.2000	12.2000	-4.314%	1	204	-62.705%
2025-12-09	12.9000	12.9000	12.7500	12.7500	-5.204%	2	203	-64.314%
2025-12-04	13.5500	13.5500	13.4500	13.4500	-6.920%	5	202	-66.171%
2025-12-02	14.4500	14.4500	14.4500	14.4500	+4.710%	5	197	-68.512%
2025-12-01	13.5500	13.8000	13.5500	13.8000	-2.473%	19	195	-67.029%
2025-11-19	14.3000	14.3000	14.1000	14.1500	+5.518%	52	192	-67.845%
2025-11-17	13.5000	13.5000	13.4100	13.4100	+0.979%	2	186	-66.070%
2025-11-07	13.2800	13.2800	13.2800	13.2800	-0.150%	1	187	-65.738%
2025-10-21	13.3000	13.3000	13.3000	13.3000	-30.184%	1	188	-65.789%
2025-10-20	19.0000	19.0500	19.0000	19.0500	+8.547%	2	188	-76.115%
2025-10-09	17.5500	17.5500	17.5500	17.5500	+6.817%	1	187	-74.074%
2025-10-02	16.4300	16.4300	16.4300	16.4300	-1.321%	1	187	-72.307%
2025-10-01	16.7000	16.7000	16.5500	16.6500	-4.857%	163	187	-72.673%
2025-09-24	17.5000	17.5000	17.5000	17.5000	-5.609%	8	79	-74.000%
2025-09-23	18.5400	18.5400	18.5400	18.5400	-3.788%	1	86	-75.458%
2025-09-17	19.0300	19.2700	19.0300	19.2700	+1.368%	2	85	-76.388%
2025-09-16	19.0800	19.0800	19.0100	19.0100	-10.415%	60	85	-76.065%
2025-09-10	21.1200	21.2200	21.1200	21.2200	+6.100%	2	25	-78.558%
2025-09-08	20.0000	20.0000	20.0000	20.0000	+1.010%	2	25	-77.250%
2025-09-05	19.8000	19.8000	19.8000	19.8000	+12.500%	2	25	-77.020%
2025-08-28	17.7000	17.7000	17.5500	17.6000	-9.232%	21	25	-74.148%
2025-08-25	19.2000	19.3900	19.2000	19.3900	-1.524%	2	4	-76.534%
2025-08-21	19.7000	19.7000	19.6900	19.6900	-3.528%	2	4	-76.892%
2025-08-20	20.2400	20.4100	20.2400	20.4100	-3.270%	2	5	-77.707%
2025-08-19	20.9000	21.1000	20.9000	21.1000	+2.877%	2	6	-78.436%
2025-08-08	20.3500	20.5100	20.3500	20.5100	-2.980%	2	6	-77.816%
2025-08-07	20.9200	21.1400	20.9200	21.1400	+3.729%	2	5	-78.477%
2025-08-05	20.2300	20.3800	20.2300	20.3800	-9.943%	2	5	-77.674%
2025-07-18	22.5200	22.6300	22.5200	22.6300	-1.394%	2	4	-79.894%
2025-07-17	22.6600	22.9500	22.6600	22.9500	-13.722%	2	4	-80.174%
2025-07-02	26.5900	26.7200	26.5500	26.6000	+3.301%	5	4	-82.895%
2025-06-17	25.7500	25.7500	25.7500	25.7500	0.000%	1	1	-82.330%

.dark-mode .BB3LYP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BB3LYP{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P165RTX Jan 15 2027 165.00 Put (RTX270115P00165000)option OPRA

RTX20270115P165
RTX Jan 15 2027 165.00 Put (RTX270115P00165000)
option OPRA