Dark

RTX20270115P175
RTX Jan 15 2027 175.00 Put (RTX270115P00175000)
option OPRA

EOD

Jul 16, 2026

7.25+7.407%(+0.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.1000	7.2500	6.8500	7.2500	+7.407%	11	1,314	0.000%
2026-07-15	7.1000	7.2500	6.7500	6.7500	0.000%	8	1,310	+7.407%
2026-07-14	6.3500	6.7500	6.2000	6.7500	+1.504%	9	1,307	+7.407%
2026-07-13	6.6000	6.6500	6.4000	6.6500	-1.481%	43	1,303	+9.023%
2026-07-10	6.9000	6.9500	6.7500	6.7500	-4.930%	7	1,295	+7.407%
2026-07-09	7.2500	7.3000	7.1000	7.1000	-0.699%	7	1,288	+2.113%
2026-07-08	6.9500	7.1500	6.9500	7.1500	+20.168%	9	1,282	+1.399%
2026-07-07	5.4000	6.1000	5.4000	5.9500	+2.586%	46	1,276	+21.849%
2026-07-06	5.8000	5.8000	5.8000	5.8000	-14.074%	8	1,257	+25.000%
2026-07-02	6.7500	6.7500	6.7500	6.7500	-16.667%	1	1,260	+7.407%
2026-07-01	8.2500	8.3000	8.0000	8.1000	-10.989%	14	1,260	-10.494%
2026-06-30	9.1000	9.1000	9.1000	9.1000	-10.345%	6	1,250	-20.330%
2026-06-25	9.7000	10.1500	9.7000	10.1500	-3.333%	38	1,249	-28.571%
2026-06-24	10.5000	10.5000	10.5000	10.5000	-4.545%	1	1,248	-30.952%
2026-06-22	11.0000	11.0000	11.0000	11.0000	+13.402%	2	1,249	-34.091%
2026-06-18	9.7000	9.7000	9.7000	9.7000	-12.217%	4	1,246	-25.258%
2026-06-16	11.0500	11.0500	11.0500	11.0500	-2.212%	1	1,246	-34.389%
2026-06-15	11.3000	11.3000	11.3000	11.3000	-2.165%	1	1,247	-35.841%
2026-06-12	11.5500	11.5500	11.5500	11.5500	-3.266%	1	1,247	-37.229%
2026-06-11	11.9400	11.9400	11.9400	11.9400	-21.188%	1	1,247	-39.280%
2026-06-02	15.1500	15.1500	15.0000	15.1500	0.000%	45	1,247	-52.145%
2026-06-01	15.1500	15.1500	15.1500	15.1500	+12.639%	1	1,215	-52.145%
2026-05-29	14.4500	14.4500	13.4500	13.4500	+2.281%	2	1,215	-46.097%
2026-05-28	13.5500	13.5500	12.8000	13.1500	-6.738%	62	1,220	-44.867%
2026-05-27	14.0000	14.4000	14.0000	14.1000	-1.122%	271	1,190	-48.582%
2026-05-26	14.5000	14.5000	14.2600	14.2600	-1.655%	3	1,176	-49.158%
2026-05-22	14.5000	14.5000	14.5000	14.5000	-2.685%	3	1,177	-50.000%
2026-05-21	15.4500	15.4500	14.9000	14.9000	-8.308%	10	1,174	-51.342%
2026-05-20	16.2500	16.2500	16.2500	16.2500	+6.908%	1	1,174	-55.385%
2026-05-19	15.2000	15.2000	15.2000	15.2000	-5.296%	1	1,163	-52.303%
2026-05-18	16.3000	16.3000	16.0500	16.0500	-6.957%	6	1,163	-54.829%
2026-05-15	16.3000	17.3000	16.3000	17.2500	+7.813%	223	1,163	-57.971%
2026-05-14	16.0000	16.0000	16.0000	16.0000	-3.030%	2	959	-54.688%
2026-05-13	16.5000	16.5000	16.5000	16.5000	+13.014%	1	959	-56.061%
2026-05-11	14.6000	14.6000	14.6000	14.6000	-9.091%	5	959	-50.342%
2026-05-06	16.0600	16.0600	16.0600	16.0600	-6.301%	1	959	-54.857%
2026-05-05	17.1400	17.1400	17.1400	17.1400	+4.512%	1	960	-57.701%
2026-05-04	16.4000	16.4000	16.4000	16.4000	-0.304%	1	960	-55.793%
2026-05-01	16.5500	16.5500	16.2000	16.4500	+5.112%	462	604	-55.927%
2026-04-30	16.4000	16.4000	15.6500	15.6500	-8.480%	3	604	-53.674%
2026-04-28	16.8300	17.1000	16.8300	17.1000	-2.174%	2	604	-57.602%
2026-04-24	16.1000	17.6500	16.1000	17.4800	+18.108%	21	604	-58.524%
2026-04-23	13.6000	14.9500	13.6000	14.8000	+7.246%	19	594	-51.014%
2026-04-22	12.8000	14.0000	12.8000	13.8000	+15.000%	176	596	-47.464%
2026-04-21	11.3500	12.0000	11.3500	12.0000	+19.048%	16	589	-39.583%
2026-04-20	10.0800	10.0800	10.0800	10.0800	+1.818%	1	589	-28.075%
2026-04-17	9.9000	9.9000	9.9000	9.9000	+3.665%	2	588	-26.768%
2026-04-14	10.6000	10.6000	9.5500	9.5500	-9.479%	4	586	-24.084%
2026-04-13	10.5500	10.5500	10.5500	10.5500	+3.431%	1	583	-31.280%
2026-04-10	10.2000	10.2000	10.2000	10.2000	+4.082%	1	582	-28.922%
2026-04-09	9.8000	9.8000	9.8000	9.8000	-0.508%	1	581	-26.020%
2026-04-08	11.1000	11.1000	9.8500	9.8500	-18.930%	22	581	-26.396%
2026-04-07	12.1500	12.1500	12.1500	12.1500	+0.830%	1	579	-40.329%
2026-04-06	12.0500	12.0500	12.0500	12.0500	-22.006%	1	578	-39.834%
2026-03-30	15.4000	15.4500	15.4000	15.4500	+12.364%	19	577	-53.074%
2026-03-27	13.7000	13.7500	13.7000	13.7500	-1.079%	3	573	-47.273%
2026-03-26	13.9000	13.9000	13.9000	13.9000	+9.708%	3	570	-47.842%
2026-03-20	12.3000	12.6700	12.3000	12.6700	+17.315%	3	568	-42.778%
2026-03-18	10.8000	10.8000	10.8000	10.8000	-1.818%	3	567	-32.870%
2026-03-17	11.0000	11.0000	11.0000	11.0000	+0.640%	1	564	-34.091%
2026-03-16	10.9300	10.9300	10.9300	10.9300	-2.844%	20	564	-33.669%
2026-03-12	11.4000	11.4000	11.2500	11.2500	+3.687%	2	544	-35.556%
2026-03-06	11.0000	11.0500	10.7500	10.8500	-5.652%	13	543	-33.180%
2026-03-05	11.5000	11.5000	11.5000	11.5000	+16.751%	1	545	-36.957%
2026-03-02	10.3500	10.3500	9.8500	9.8500	-15.086%	2	545	-26.396%
2026-02-24	11.6500	11.6500	11.6000	11.6000	+11.861%	3	545	-37.500%
2026-02-23	10.8000	10.8000	10.3700	10.3700	+2.673%	17	542	-30.087%
2026-02-20	10.1000	10.1000	10.1000	10.1000	-5.164%	50	538	-28.218%
2026-02-19	10.7000	10.7000	10.5500	10.6500	+1.429%	4	513	-31.925%
2026-02-18	10.3500	10.5000	10.3500	10.5000	-2.778%	3	509	-30.952%
2026-02-17	11.1500	11.1500	10.8000	10.8000	-3.571%	4	506	-32.870%
2026-02-13	10.9000	11.3000	10.9000	11.2000	-4.027%	25	477	-35.268%
2026-02-12	11.3000	11.6700	11.3000	11.6700	-7.747%	2	477	-37.875%
2026-02-10	12.6500	12.6500	12.6500	12.6500	+6.751%	1	478	-42.688%
2026-02-06	11.7500	11.8500	11.7500	11.8500	-0.837%	20	478	-38.819%
2026-02-05	11.9500	11.9500	11.9500	11.9500	-2.049%	6	462	-39.331%
2026-02-04	11.4500	12.5000	11.4500	12.2000	+19.024%	5	462	-40.574%
2026-02-03	10.2000	10.2500	9.8000	10.2500	-3.756%	6	458	-29.268%
2026-02-02	10.5000	10.9000	10.4000	10.6500	-2.740%	53	453	-31.925%
2026-01-30	11.0000	11.0000	10.9500	10.9500	+3.497%	3	446	-33.790%
2026-01-29	9.8500	10.9500	9.8500	10.5800	+1.244%	18	443	-31.474%
2026-01-28	10.0000	10.4500	10.0000	10.4500	-8.333%	3	440	-30.622%
2026-01-23	10.8000	11.4000	10.8000	11.4000	+1.786%	18	437	-36.404%
2026-01-22	11.5500	11.5500	11.1500	11.2000	+3.226%	15	437	-35.268%
2026-01-20	10.0500	10.8500	10.0500	10.8500	+5.340%	3	433	-33.180%
2026-01-16	10.6500	10.6500	10.3000	10.3000	-15.226%	3	427	-29.612%
2026-01-12	12.1500	12.1500	12.1500	12.1500	-10.000%	1	427	-40.329%
2026-01-08	13.5000	13.5000	13.5000	13.5000	+7.570%	20	426	-46.296%
2026-01-06	12.5500	12.5500	12.5500	12.5500	-0.791%	1	426	-42.231%
2026-01-05	12.6500	12.6500	12.6500	12.6500	-8.664%	2	425	-42.688%
2025-12-31	13.8500	13.8500	13.8500	13.8500	+5.083%	1	422	-47.653%
2025-12-30	13.3000	13.3000	13.1800	13.1800	+0.228%	13	422	-44.992%
2025-12-29	13.1500	13.1500	13.1500	13.1500	-2.230%	6	435	-44.867%
2025-12-19	13.4500	13.4500	13.4500	13.4500	-14.495%	2	429	-46.097%
2025-12-12	15.5500	15.7300	15.5500	15.7300	+0.833%	2	427	-53.910%
2025-12-11	15.6000	15.6000	15.6000	15.6000	-4.294%	1	426	-53.526%
2025-12-09	16.3000	16.3000	16.3000	16.3000	-9.444%	1	426	-55.521%
2025-12-04	18.1000	18.1000	18.0000	18.0000	+0.671%	5	426	-59.722%
2025-12-01	18.5500	18.5500	17.8800	17.8800	-8.166%	17	422	-59.452%
2025-11-24	19.4700	19.4700	19.4700	19.4700	-1.368%	1	409	-62.763%
2025-11-21	19.7400	19.7400	19.7400	19.7400	+6.992%	1	409	-63.273%
2025-11-19	18.4500	18.4500	18.4500	18.4500	+9.821%	13	409	-60.705%
2025-11-13	16.8000	16.8000	16.8000	16.8000	+4.348%	1	396	-56.845%
2025-11-12	16.1100	16.2700	16.1000	16.1000	-7.365%	123	396	-54.969%
2025-11-07	17.6200	17.6200	17.3800	17.3800	-4.137%	2	281	-58.285%
2025-11-06	17.8000	18.1300	17.8000	18.1300	+4.255%	22	280	-60.011%
2025-11-03	17.4000	17.4000	17.3900	17.3900	+3.082%	199	99	-58.309%
2025-10-29	16.5800	16.8700	16.5800	16.8700	-0.472%	3	99	-57.024%
2025-10-23	16.8000	16.9500	16.8000	16.9500	-2.865%	2	98	-57.227%
2025-10-22	17.0900	17.4500	17.0900	17.4500	-1.133%	60	98	-58.453%
2025-10-21	17.6500	17.6500	17.6500	17.6500	-31.721%	30	39	-58.924%
2025-10-17	25.9000	26.0000	25.8500	25.8500	+29.899%	8	12	-71.954%
2025-10-06	19.7000	19.9000	19.7000	19.9000	-6.043%	2	8	-63.568%
2025-10-03	21.1300	21.1800	21.1300	21.1800	-0.935%	2	8	-65.770%
2025-10-02	21.1300	21.3800	21.1300	21.3800	-6.187%	2	7	-66.090%
2025-09-29	22.4800	22.7900	22.4800	22.7900	-5.826%	2	7	-68.188%
2025-08-26	24.1000	24.2000	24.1000	24.2000	-4.912%	2	7	-70.041%
2025-08-21	25.3400	25.4500	25.3400	25.4500	-3.853%	2	7	-71.513%
2025-08-08	26.1600	26.5500	26.1600	26.4700	-2.505%	6	8	-72.611%
2025-08-07	26.8800	27.1500	26.8800	27.1500	+3.864%	2	5	-73.297%
2025-08-06	25.8900	26.1400	25.8900	26.1400	-0.419%	2	5	-72.265%
2025-08-05	26.0600	26.2500	26.0600	26.2500	-10.745%	2	4	-72.381%
2025-07-17	29.4700	29.4700	29.4100	29.4100	-20.492%	2	3	-75.349%
2025-06-11	36.7500	36.9900	36.7500	36.9900	-0.538%	2	2	-80.400%
2025-06-10	36.7500	37.1900	36.7500	37.1900	0.000%	2	1	-80.506%

.dark-mode .CKvf8C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKvf8C{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P175RTX Jan 15 2027 175.00 Put (RTX270115P00175000)option OPRA

RTX20270115P175
RTX Jan 15 2027 175.00 Put (RTX270115P00175000)
option OPRA