Dark

RTX20270115P170
RTX Jan 15 2027 170.00 Put (RTX270115P00170000)
option OPRA

EOD

Jul 16, 2026

6.10+9.123%(+0.51)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.1000	6.1000	6.1000	6.1000	+9.123%	54	908	0.000%
2026-07-15	5.5900	5.5900	5.5900	5.5900	-1.930%	20	869	+9.123%
2026-07-14	5.2500	5.7000	5.2500	5.7000	+8.571%	7	869	+7.018%
2026-07-13	5.2000	5.2500	5.2000	5.2500	-7.895%	2	862	+16.190%
2026-07-10	5.7000	5.7000	5.7000	5.7000	+5.166%	1	861	+7.018%
2026-07-08	5.1200	5.4200	5.1200	5.4200	+15.319%	2	861	+12.546%
2026-07-07	4.5000	4.7000	4.5000	4.7000	+3.297%	14	862	+29.787%
2026-07-06	4.8700	4.8700	4.4500	4.5500	-14.953%	31	868	+34.066%
2026-07-02	5.7500	5.7500	5.3500	5.3500	-18.939%	8	844	+14.019%
2026-07-01	6.8000	6.8000	6.6000	6.6000	-15.167%	3	844	-7.576%
2026-06-29	7.7800	7.7800	7.7800	7.7800	+3.046%	2	840	-21.594%
2026-06-26	7.5500	7.5500	7.5500	7.5500	-12.717%	2	842	-19.205%
2026-06-25	8.0000	8.6500	8.0000	8.6500	+0.581%	45	840	-29.480%
2026-06-24	8.6000	8.6000	8.6000	8.6000	-8.995%	3	827	-29.070%
2026-06-23	9.4500	9.4500	9.4500	9.4500	0.000%	4	824	-35.450%
2026-06-22	8.8000	9.7500	8.8000	9.4500	+40.625%	10	824	-35.450%
2026-06-17	7.0000	7.0000	6.7200	6.7200	-26.957%	15	832	-9.226%
2026-06-15	9.2500	9.2500	9.2000	9.2000	-0.648%	11	832	-33.696%
2026-06-12	9.2500	9.2600	9.2500	9.2600	-7.677%	2	832	-34.125%
2026-06-11	11.0000	11.0000	10.0300	10.0300	-16.207%	11	832	-39.182%
2026-06-10	12.0100	12.0100	11.9700	11.9700	+10.323%	2	833	-49.039%
2026-06-05	11.3000	11.3000	10.8000	10.8500	-18.787%	22	832	-43.779%
2026-06-03	13.3600	13.3600	13.3600	13.3600	+3.807%	5	815	-54.341%
2026-06-02	13.1500	13.5500	12.4500	12.8700	+0.468%	151	822	-52.603%
2026-06-01	12.8100	12.8100	12.8100	12.8100	+14.375%	1	796	-52.381%
2026-05-28	11.0000	11.2000	11.0000	11.2000	-3.863%	6	796	-45.536%
2026-05-26	11.9800	11.9800	11.6500	11.6500	-7.905%	3	796	-47.639%
2026-05-22	12.6500	12.6500	12.6500	12.6500	-4.167%	3	796	-51.779%
2026-05-21	13.2000	13.2000	13.2000	13.2000	+0.380%	4	795	-53.788%
2026-05-19	13.1500	13.1500	13.1500	13.1500	-1.866%	6	795	-53.612%
2026-05-18	14.1500	14.1500	13.4000	13.4000	-9.459%	7	791	-54.478%
2026-05-15	14.2000	14.8000	14.1500	14.8000	+8.425%	7	791	-58.784%
2026-05-14	13.4400	13.6500	13.4400	13.6500	+5.000%	2	789	-55.311%
2026-05-13	13.0000	13.0000	13.0000	13.0000	-3.346%	125	666	-53.077%
2026-05-12	13.4500	13.4500	13.4500	13.4500	+5.078%	2	666	-54.647%
2026-05-11	12.8000	12.8000	12.8000	12.8000	-6.227%	1	666	-52.344%
2026-05-06	13.1400	13.6500	13.1400	13.6500	+1.866%	5	665	-55.311%
2026-04-30	13.4000	13.4000	13.4000	13.4000	-10.963%	2	665	-54.478%
2026-04-29	15.1000	15.1000	15.0500	15.0500	+1.689%	2	665	-59.468%
2026-04-28	14.8000	14.8000	14.6500	14.8000	+0.680%	16	664	-58.784%
2026-04-27	14.1200	14.9500	14.1200	14.7000	-2.584%	24	659	-58.503%
2026-04-24	14.2000	15.1300	14.2000	15.0900	+30.086%	22	649	-59.576%
2026-04-23	11.7000	11.7000	11.6000	11.6000	-2.521%	6	639	-47.414%
2026-04-22	10.9200	11.9800	10.9200	11.9000	+32.961%	8	633	-48.739%
2026-04-21	8.9500	8.9500	8.9500	8.9500	+1.705%	1	633	-31.844%
2026-04-20	8.8000	8.8000	8.8000	8.8000	+1.734%	1	633	-30.682%
2026-04-17	8.6500	8.6500	8.6500	8.6500	+6.135%	2	632	-29.480%
2026-04-14	8.1500	8.1500	8.1500	8.1500	-10.440%	1	630	-25.153%
2026-04-13	9.1000	9.1000	9.1000	9.1000	+9.771%	1	630	-32.967%
2026-04-10	8.8500	8.8500	8.2900	8.2900	-1.310%	2	630	-26.417%
2026-04-09	8.5500	8.5500	8.4000	8.4000	-6.040%	5	631	-27.381%
2026-04-08	9.6600	9.6600	8.9400	8.9400	-16.449%	7	632	-31.767%
2026-04-07	10.7000	10.7000	10.7000	10.7000	+0.943%	3	626	-42.991%
2026-04-06	10.6000	10.6000	10.6000	10.6000	-0.376%	1	625	-42.453%
2026-04-02	10.6400	10.6400	10.6400	10.6400	-22.051%	1	624	-42.669%
2026-03-30	13.5500	13.6500	13.5500	13.6500	+13.845%	11	624	-55.311%
2026-03-27	11.9900	11.9900	11.9900	11.9900	+2.391%	1	620	-49.124%
2026-03-26	11.7100	11.7100	11.7100	11.7100	-1.181%	2	619	-47.908%
2026-03-24	12.2700	12.2700	11.8500	11.8500	+10.748%	2	617	-48.523%
2026-03-20	10.7000	10.7000	10.7000	10.7000	-1.109%	2	618	-42.991%
2026-03-19	10.4500	10.8200	10.4500	10.8200	+13.895%	11	616	-43.623%
2026-03-18	9.6100	9.6100	9.2500	9.5000	-2.564%	4	614	-35.789%
2026-03-17	10.2300	10.2300	9.7500	9.7500	-2.985%	2	613	-37.436%
2026-03-13	9.8000	10.0500	9.8000	10.0500	+5.901%	12	612	-39.303%
2026-03-12	9.9500	10.0000	9.4900	9.4900	+6.271%	18	601	-35.722%
2026-03-10	8.9300	8.9300	8.9300	8.9300	-3.459%	1	583	-31.691%
2026-03-06	9.6500	9.8500	9.2500	9.2500	-11.737%	9	583	-34.054%
2026-03-05	9.9000	10.4800	9.9000	10.4800	+0.287%	4	581	-41.794%
2026-02-27	10.4000	10.4500	10.4000	10.4500	-4.566%	13	577	-41.627%
2026-02-25	11.4500	11.4500	10.9500	10.9500	+17.238%	3	564	-44.292%
2026-02-23	9.3400	9.3400	9.3400	9.3400	+4.358%	3	564	-34.690%
2026-02-20	9.1000	9.1000	8.9000	8.9500	-7.254%	5	564	-31.844%
2026-02-13	9.6500	9.6500	9.6500	9.6500	-1.531%	3	559	-36.788%
2026-02-12	9.8000	10.1000	9.8000	9.8000	-8.837%	25	559	-37.755%
2026-02-10	11.2500	11.2500	10.7500	10.7500	+3.865%	16	534	-43.256%
2026-02-09	10.2500	10.3500	10.2000	10.3500	+5.076%	4	531	-41.063%
2026-02-06	10.4000	10.4000	9.8500	9.8500	-5.288%	309	527	-38.071%
2026-02-05	10.8000	10.8000	10.4000	10.4000	+24.551%	11	277	-41.346%
2026-02-03	8.3500	8.3500	8.3500	8.3500	-1.765%	1	269	-26.946%
2026-01-29	8.5000	8.5000	8.5000	8.5000	-4.494%	1	268	-28.235%
2026-01-28	8.8000	8.9000	8.6500	8.9000	-7.292%	13	269	-31.461%
2026-01-27	9.8500	9.8500	9.6000	9.6000	-4.478%	3	256	-36.458%
2026-01-26	10.5000	10.5000	10.0500	10.0500	+3.077%	7	255	-39.303%
2026-01-23	10.3500	10.3500	9.7500	9.7500	-2.500%	3	252	-37.436%
2026-01-22	10.0000	10.0000	10.0000	10.0000	+4.712%	1	250	-39.000%
2026-01-21	9.6500	9.6500	9.5500	9.5500	+6.111%	3	250	-36.126%
2026-01-20	9.0000	9.0000	9.0000	9.0000	+7.143%	2	250	-32.222%
2026-01-15	9.4500	9.8000	8.4000	8.4000	-13.669%	159	248	-27.381%
2026-01-14	10.9000	10.9000	9.4000	9.7300	-0.205%	159	262	-37.307%
2026-01-13	9.5000	10.0900	9.5000	9.7500	-13.256%	14	139	-37.436%
2026-01-12	11.2400	11.2400	11.2400	11.2400	+6.743%	20	129	-45.730%
2026-01-08	10.2500	10.5300	10.2500	10.5300	-11.139%	12	109	-42.070%
2026-01-02	11.9000	11.9000	11.8500	11.8500	-0.837%	11	98	-48.523%
2025-12-31	11.9500	11.9500	11.9500	11.9500	+1.876%	1	106	-48.954%
2025-12-30	11.0400	11.7300	11.0400	11.7300	-13.877%	3	106	-47.997%
2025-12-12	13.4900	13.6200	13.4900	13.6200	-3.746%	2	107	-55.213%
2025-12-10	15.3500	15.3500	14.1500	14.1500	-9.585%	2	108	-56.890%
2025-12-04	15.7500	15.8000	15.6500	15.6500	-6.287%	58	106	-61.022%
2025-12-02	16.9000	16.9900	16.4500	16.7000	+4.050%	39	102	-63.473%
2025-12-01	16.1500	16.2500	16.0500	16.0500	-5.865%	44	66	-61.994%
2025-11-24	17.0500	17.0500	17.0500	17.0500	-2.068%	1	25	-64.223%
2025-11-21	17.4100	17.4100	17.4100	17.4100	+20.069%	1	25	-64.963%
2025-11-13	14.5000	14.5000	14.5000	14.5000	-9.091%	10	25	-57.931%
2025-10-21	15.9500	15.9500	15.9500	15.9500	-9.478%	1	15	-61.755%
2025-10-07	17.4500	17.6200	17.4500	17.6200	+0.916%	2	14	-65.380%
2025-10-06	17.4600	17.4600	17.4600	17.4600	-6.531%	2	14	-65.063%
2025-10-02	18.5400	18.6800	18.5400	18.6800	-0.054%	2	13	-67.345%
2025-09-30	18.3500	18.6900	18.1800	18.6900	-4.497%	15	12	-67.362%
2025-09-29	19.3000	19.9600	19.3000	19.5700	-9.816%	6	9	-68.830%
2025-09-22	21.7000	21.7000	21.7000	21.7000	-8.051%	1	5	-71.889%
2025-08-20	23.4000	23.6000	23.4000	23.6000	+0.855%	2	6	-74.153%
2025-08-08	23.2400	23.4000	23.2400	23.4000	-2.662%	2	5	-73.932%
2025-08-07	23.8000	24.0400	23.8000	24.0400	+4.069%	2	4	-74.626%
2025-08-06	22.8900	23.1000	22.8900	23.1000	-0.602%	2	4	-73.593%
2025-08-05	22.9900	23.2400	22.9900	23.2400	-2.271%	2	4	-73.752%
2025-07-23	23.6700	23.7800	23.6700	23.7800	-21.075%	2	4	-74.348%
2025-07-02	29.9800	30.1300	29.9800	30.1300	+3.897%	2	4	-79.754%
2025-06-18	29.0000	29.0000	29.0000	29.0000	-2.027%	1	4	-78.966%
2025-06-16	29.7900	29.7900	29.6000	29.6000	-15.789%	14	4	-79.392%
2025-05-19	35.1500	35.1500	35.1500	35.1500	-18.256%	1	15	-82.646%
2025-05-12	43.0000	43.0000	43.0000	43.0000	+0.116%	1	14	-85.814%
2025-05-09	42.9500	42.9500	42.9500	42.9500	+4.756%	2	14	-85.797%
2025-05-05	41.0000	41.0000	41.0000	41.0000	-4.651%	1	13	-85.122%
2025-05-02	41.0000	43.0000	41.0000	43.0000	-7.387%	8	12	-85.814%
2025-04-28	46.4000	46.4300	46.4000	46.4300	+7.851%	8	8	-86.862%
2025-03-11	43.0500	43.0500	43.0500	43.0500	0.000%	1	1	-85.830%

.dark-mode .qBpl8D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBpl8D{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P170RTX Jan 15 2027 170.00 Put (RTX270115P00170000)option OPRA

RTX20270115P170
RTX Jan 15 2027 170.00 Put (RTX270115P00170000)
option OPRA