Dark

RTX20270115P180
RTX Jan 15 2027 180.00 Put (RTX270115P00180000)
option OPRA

EOD

Jul 16, 2026

8.90-3.261%(-0.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.7500	8.9000	8.7500	8.9000	-3.261%	17	2,782	0.000%
2026-07-15	8.3300	9.2500	8.3300	9.2000	+8.876%	16	2,776	-3.261%
2026-07-14	8.1000	8.6000	8.1000	8.4500	+3.175%	21	2,773	+5.325%
2026-07-13	7.9900	8.1900	7.9900	8.1900	+1.739%	14	2,773	+8.669%
2026-07-10	8.5000	8.5000	8.0500	8.0500	-6.395%	15	2,771	+10.559%
2026-07-09	8.7500	8.7500	8.6000	8.6000	+4.878%	9	2,768	+3.488%
2026-07-08	8.2000	8.2000	8.2000	8.2000	+16.312%	2	2,767	+8.537%
2026-07-07	7.0000	7.0500	6.5800	7.0500	+1.439%	37	2,769	+26.241%
2026-07-06	7.0500	7.0500	6.9500	6.9500	-9.150%	5	2,755	+28.058%
2026-07-02	8.0000	8.0000	7.6500	7.6500	-21.538%	10	2,751	+16.340%
2026-07-01	10.1100	10.1100	9.7500	9.7500	-8.365%	3	2,751	-8.718%
2026-06-30	10.9000	10.9000	10.6400	10.6400	-2.564%	2	2,753	-16.353%
2026-06-26	10.9200	10.9200	10.9200	10.9200	-11.220%	2	2,754	-18.498%
2026-06-25	12.1000	12.3000	12.1000	12.3000	-0.405%	34	2,735	-27.642%
2026-06-23	13.2500	13.2500	12.3500	12.3500	-10.247%	1,001	2,769	-27.935%
2026-06-22	13.2600	13.7600	13.2600	13.7600	+14.667%	7	1,769	-35.320%
2026-06-18	11.6000	12.0000	11.6000	12.0000	+8.108%	903	869	-25.833%
2026-06-17	11.6200	11.6200	11.1000	11.1000	-9.016%	2	869	-19.820%
2026-06-16	12.5000	12.5000	12.2000	12.2000	-3.175%	4	869	-27.049%
2026-06-15	12.6000	12.6000	12.2500	12.6000	-6.528%	27	851	-29.365%
2026-06-12	13.4800	13.4800	13.4800	13.4800	-3.577%	2	851	-33.976%
2026-06-11	13.9800	13.9800	13.9800	13.9800	-5.732%	2	851	-36.338%
2026-06-10	14.8300	14.8300	14.8300	14.8300	-7.022%	2	849	-39.987%
2026-06-08	15.9000	15.9500	15.8500	15.9500	+7.770%	11	847	-44.201%
2026-06-05	15.1000	15.3000	14.8000	14.8000	-5.852%	9	847	-39.865%
2026-06-04	16.3200	16.3200	15.7200	15.7200	-8.870%	2	856	-43.384%
2026-06-03	17.1000	17.3000	17.1000	17.2500	-2.817%	81	858	-48.406%
2026-06-02	17.9500	18.4500	17.4500	17.7500	+2.899%	424	789	-49.859%
2026-06-01	17.3500	17.3500	17.1000	17.2500	+8.150%	17	373	-48.406%
2026-05-29	15.8000	16.0000	15.8000	15.9500	+4.453%	5	371	-44.201%
2026-05-28	15.6900	16.0000	15.2700	15.2700	-8.836%	9	367	-41.716%
2026-05-27	16.7700	16.7700	16.7500	16.7500	-3.680%	104	373	-46.866%
2026-05-22	17.3900	17.3900	17.3900	17.3900	-3.923%	1	369	-48.821%
2026-05-21	17.3700	18.1000	17.3700	18.1000	-1.630%	11	369	-50.829%
2026-05-18	19.1500	19.1500	18.4000	18.4000	-6.835%	2	369	-51.630%
2026-05-15	19.4500	19.7500	19.4500	19.7500	+9.116%	3	358	-54.937%
2026-05-11	18.1000	18.1000	18.1000	18.1000	-3.467%	1	354	-50.829%
2026-05-08	18.7500	18.7500	18.7500	18.7500	+4.807%	1	354	-52.533%
2026-05-06	17.9700	17.9700	17.8900	17.8900	-1.160%	2	354	-50.252%
2026-04-30	18.1000	18.1000	18.1000	18.1000	-11.578%	7	352	-50.829%
2026-04-29	18.8400	20.5000	18.8400	20.4700	+2.095%	4	346	-56.522%
2026-04-28	20.0500	20.0500	20.0500	20.0500	+3.138%	2	342	-55.611%
2026-04-27	18.9000	19.5000	18.9000	19.4400	-3.524%	3	340	-54.218%
2026-04-24	19.2000	20.1500	19.2000	20.1500	+19.798%	3	338	-55.831%
2026-04-23	15.9500	16.8200	15.6500	16.8200	+4.213%	10	336	-47.087%
2026-04-22	13.4000	16.4300	13.4000	16.1400	+16.115%	18	329	-44.857%
2026-04-21	13.9000	13.9000	13.9000	13.9000	+23.556%	1	313	-35.971%
2026-04-17	11.2500	11.2500	11.2500	11.2500	+2.740%	2	313	-20.889%
2026-04-14	10.9500	10.9500	10.9500	10.9500	-9.877%	2	313	-18.721%
2026-04-13	12.1500	12.1500	12.1500	12.1500	+4.292%	1	313	-26.749%
2026-04-10	11.6500	11.6500	11.6500	11.6500	+4.766%	1	313	-23.605%
2026-04-09	11.2000	11.2000	11.1200	11.1200	-7.333%	2	313	-19.964%
2026-04-08	12.6500	12.6500	12.0000	12.0000	-13.043%	2	312	-25.833%
2026-04-07	13.8000	13.8000	13.8000	13.8000	+1.099%	1	313	-35.507%
2026-04-06	13.9600	13.9600	13.6500	13.6500	-2.430%	3	313	-34.799%
2026-04-01	13.9900	13.9900	13.9900	13.9900	-11.175%	3	313	-36.383%
2026-03-31	15.9000	15.9000	15.7500	15.7500	-2.537%	4	316	-43.492%
2026-03-30	16.1600	16.1600	16.1600	16.1600	+2.930%	1	316	-44.926%
2026-03-24	15.7000	15.7000	15.7000	15.7000	+4.667%	2	316	-43.312%
2026-03-23	14.5000	15.0000	14.5000	15.0000	+4.895%	2	314	-40.667%
2026-03-20	13.9500	14.3000	13.9500	14.3000	+5.224%	41	312	-37.762%
2026-03-19	13.5900	13.5900	13.5900	13.5900	+11.393%	1	272	-34.511%
2026-03-18	12.2000	12.2000	12.2000	12.2000	-5.426%	2	271	-27.049%
2026-03-17	12.9000	12.9000	12.9000	12.9000	+3.200%	1	271	-31.008%
2026-03-12	12.5500	12.5500	12.5000	12.5000	+3.306%	2	271	-28.800%
2026-03-09	12.1000	12.1000	12.1000	12.1000	-1.626%	20	269	-26.446%
2026-03-06	12.5000	12.5500	12.3000	12.3000	-11.447%	10	250	-27.642%
2026-03-05	13.1000	13.8900	13.1000	13.8900	+11.387%	3	259	-35.925%
2026-03-04	12.4700	12.4700	12.4700	12.4700	-7.286%	1	259	-28.629%
2026-02-27	13.2600	13.4500	13.2600	13.4500	-4.745%	4	259	-33.829%
2026-02-26	14.1200	14.1200	14.1200	14.1200	+0.713%	1	260	-36.969%
2026-02-25	14.0200	14.0200	14.0200	14.0200	+20.343%	1	258	-36.519%
2026-02-20	12.1500	12.1500	11.4500	11.6500	-7.540%	10	258	-23.605%
2026-02-17	12.6000	12.6000	12.6000	12.6000	-0.474%	1	252	-29.365%
2026-02-13	12.6600	12.6600	12.6600	12.6600	-0.706%	1	252	-29.700%
2026-02-12	12.8500	12.8500	12.7500	12.7500	-2.523%	21	252	-30.196%
2026-02-11	13.0800	13.0800	13.0800	13.0800	-4.176%	1	252	-31.957%
2026-02-10	14.3000	14.3000	13.6500	13.6500	+5.814%	72	251	-34.799%
2026-02-06	12.9000	12.9000	12.9000	12.9000	-7.527%	10	183	-31.008%
2026-02-05	13.9500	13.9500	13.9500	13.9500	+13.878%	5	173	-36.201%
2026-02-02	12.2500	12.2500	12.2500	12.2500	-3.467%	3	168	-27.347%
2026-01-30	12.6900	12.6900	12.6900	12.6900	+2.339%	4	165	-29.866%
2026-01-27	12.4000	12.4000	12.4000	12.4000	+0.243%	10	161	-28.226%
2026-01-20	12.3700	12.3700	12.3700	12.3700	-19.935%	20	160	-28.052%
2026-01-08	15.4500	15.4500	15.4500	15.4500	+1.980%	20	150	-42.395%
2026-01-02	16.0500	16.0500	15.1500	15.1500	-16.986%	35	130	-41.254%
2025-12-10	18.4000	18.4000	18.2000	18.2500	-10.889%	43	128	-51.233%
2025-12-01	20.4800	20.4800	20.4800	20.4800	+13.149%	1	129	-56.543%
2025-11-12	18.4600	18.4600	18.1000	18.1000	-0.822%	7	129	-50.829%
2025-11-11	18.3000	18.3000	18.2500	18.2500	-1.351%	7	130	-51.233%
2025-11-10	19.4000	19.4000	18.5000	18.5000	-1.857%	12	130	-51.892%
2025-10-29	18.8500	18.8500	18.8500	18.8500	+2.557%	13	125	-52.785%
2025-10-28	18.3800	18.3900	18.3800	18.3800	-2.751%	100	118	-51.578%
2025-10-27	18.9000	18.9000	18.9000	18.9000	-28.760%	11	7	-52.910%
2025-10-09	26.4000	26.5300	26.4000	26.5300	+16.105%	2	7	-66.453%
2025-10-08	22.8500	22.8500	22.8500	22.8500	+1.963%	2	6	-61.050%
2025-10-07	22.2500	22.4100	22.2500	22.4100	-7.128%	2	4	-60.286%
2025-10-02	23.9000	24.1300	23.9000	24.1300	-13.760%	2	4	-63.116%
2025-08-21	27.9500	27.9800	27.9500	27.9800	-6.265%	2	4	-68.192%
2025-08-08	29.6400	29.8500	29.6400	29.8500	-2.003%	2	4	-70.184%
2025-08-07	30.2900	30.4600	30.2900	30.4600	+3.465%	2	3	-70.781%
2025-08-06	29.2100	29.4400	29.2100	29.4400	-0.608%	2	3	-69.769%
2025-08-05	29.3000	29.6200	29.3000	29.6200	+0.407%	2	2	-69.953%
2025-07-25	29.5000	29.5000	29.5000	29.5000	0.000%	1	1	-69.831%

.dark-mode .xKDrV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xKDrV1{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270115P180RTX Jan 15 2027 180.00 Put (RTX270115P00180000)option OPRA

RTX20270115P180
RTX Jan 15 2027 180.00 Put (RTX270115P00180000)
option OPRA