Dark

RTX20270319C210
RTX Mar 19 2027 210.00 Call (RTX270319C00210000)
option OPRA

EOD

Jul 16, 2026

12.41-6.902%(-0.92)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.3500	12.4100	12.3500	12.4100	-6.902%	4	516	0.000%
2026-07-15	13.2500	13.6300	12.1000	13.3300	-1.624%	16	518	-6.902%
2026-07-13	13.6500	13.7700	13.5500	13.5500	+5.859%	6	527	-8.413%
2026-07-10	12.7000	12.9000	12.0000	12.8000	-4.478%	104	526	-3.047%
2026-07-09	13.4000	13.4000	13.4000	13.4000	-1.471%	1	510	-7.388%
2026-07-08	15.3700	15.7200	13.6000	13.6000	-14.465%	8	510	-8.750%
2026-07-07	17.2000	17.2000	15.9000	15.9000	-6.416%	6	514	-21.950%
2026-07-06	15.8500	16.9900	15.8500	16.9900	+19.228%	11	517	-26.957%
2026-07-02	14.2500	14.2500	14.2500	14.2500	+22.845%	10	518	-12.912%
2026-07-01	12.3900	12.3900	11.5800	11.6000	-3.091%	148	518	+6.983%
2026-06-30	11.9700	11.9700	11.9700	11.9700	+3.547%	2	488	+3.676%
2026-06-26	11.5600	11.5600	11.5600	11.5600	+2.847%	8	486	+7.353%
2026-06-24	11.5000	11.5000	11.2400	11.2400	+7.048%	7	486	+10.409%
2026-06-23	10.3000	10.5000	10.3000	10.5000	+8.921%	37	479	+18.190%
2026-06-22	9.6400	9.6400	9.6400	9.6400	-8.190%	2	452	+28.734%
2026-06-18	10.5000	10.5000	10.5000	10.5000	-20.273%	1	462	+18.190%
2026-06-17	12.1400	13.7300	12.0100	13.1700	+31.700%	45	462	-5.771%
2026-06-15	10.5000	10.5000	10.0000	10.0000	+8.108%	4	462	+24.100%
2026-06-10	9.6100	9.6100	9.2500	9.2500	-4.541%	24	462	+34.162%
2026-06-09	9.6900	9.6900	9.6900	9.6900	+12.023%	2	446	+28.070%
2026-06-08	9.8500	9.8500	8.6500	8.6500	-17.462%	7	445	+43.468%
2026-06-05	10.5000	10.5000	10.4800	10.4800	+9.167%	6	448	+18.416%
2026-06-04	9.6000	9.6000	9.6000	9.6000	+32.414%	40	452	+29.271%
2026-06-03	7.2500	7.2500	7.2500	7.2500	-6.452%	3	452	+71.172%
2026-06-02	8.2000	8.2000	7.7500	7.7500	-7.738%	9	452	+60.129%
2026-06-01	9.7000	9.7000	8.2500	8.4000	-1.176%	12	448	+47.738%
2026-05-29	8.5000	8.5000	8.5000	8.5000	-13.265%	4	441	+46.000%
2026-05-28	9.1500	9.8000	9.1500	9.8000	+9.865%	4	437	+26.633%
2026-05-27	8.9200	8.9200	8.9200	8.9200	-8.513%	5	439	+39.126%
2026-05-26	9.1200	9.7500	9.1200	9.7500	+10.294%	6	444	+27.282%
2026-05-22	8.8200	8.8400	8.8000	8.8400	+1.029%	5	441	+40.385%
2026-05-21	8.3000	8.7500	8.3000	8.7500	-2.778%	5	444	+41.829%
2026-05-20	8.0500	9.0000	8.0500	9.0000	+8.827%	9	444	+37.889%
2026-05-19	8.2700	8.2700	8.2700	8.2700	+11.757%	2	436	+50.060%
2026-05-18	7.3000	7.4000	7.3000	7.4000	-12.426%	2	436	+67.703%
2026-05-15	8.4500	8.4500	8.4500	8.4500	-9.140%	2	436	+46.864%
2026-05-14	9.2500	9.3000	9.2500	9.3000	-7.000%	62	434	+33.441%
2026-05-13	10.0000	10.0000	10.0000	10.0000	-0.100%	2	388	+24.100%
2026-05-12	10.0100	10.0100	10.0100	10.0100	+1.111%	4	388	+23.976%
2026-05-11	9.1500	10.1000	9.1500	9.9000	+8.791%	9	388	+25.354%
2026-05-08	8.7500	9.1000	8.7500	9.1000	+4.000%	3	391	+36.374%
2026-05-07	8.7500	8.7500	8.7500	8.7500	-16.268%	1	389	+41.829%
2026-05-06	9.0000	10.4500	9.0000	10.4500	+22.941%	8	389	+18.756%
2026-05-05	8.5000	8.5000	8.5000	8.5000	+1.796%	1	388	+46.000%
2026-05-04	8.7300	8.7300	8.3500	8.3500	-4.897%	4	388	+48.623%
2026-05-01	8.3500	8.7800	8.3500	8.7800	-7.579%	71	319	+41.344%
2026-04-30	8.9700	10.0000	8.9700	9.5000	+6.145%	5	319	+30.632%
2026-04-29	9.2500	9.2500	8.4000	8.9500	+6.548%	6	320	+38.659%
2026-04-28	8.4000	8.4000	8.4000	8.4000	-1.176%	1	317	+47.738%
2026-04-27	9.6000	9.6000	8.3500	8.5000	+4.039%	57	316	+46.000%
2026-04-24	9.0000	9.0000	8.1700	8.1700	-20.680%	7	261	+51.897%
2026-04-23	10.4500	10.4500	10.0000	10.3000	-3.738%	11	258	+20.485%
2026-04-22	13.0000	13.0000	10.7000	10.7000	-21.898%	11	251	+15.981%
2026-04-21	16.0000	16.4500	13.5000	13.7000	-22.115%	101	233	-9.416%
2026-04-20	17.5900	17.5900	17.5900	17.5900	-3.564%	1	233	-29.449%
2026-04-17	18.2400	18.2400	18.2400	18.2400	-0.328%	1	232	-31.963%
2026-04-16	18.5500	18.7000	17.5000	18.3000	-8.500%	43	231	-32.186%
2026-04-15	20.0000	20.0000	20.0000	20.0000	-10.394%	2	189	-37.950%
2026-04-14	22.3200	22.3200	22.3200	22.3200	-1.457%	2	187	-44.400%
2026-04-10	22.6500	22.6500	22.6500	22.6500	-6.521%	11	185	-45.210%
2026-04-09	24.2300	24.2300	24.2300	24.2300	+14.239%	84	183	-48.783%
2026-04-07	21.0500	21.5500	21.0500	21.2100	+5.000%	4	114	-41.490%
2026-04-02	20.2000	20.2000	20.2000	20.2000	+1.763%	22	111	-38.564%
2026-04-01	19.8500	19.8500	19.8500	19.8500	+8.767%	3	111	-37.481%
2026-03-31	18.2500	18.2500	18.2500	18.2500	+13.354%	2	111	-32.000%
2026-03-30	18.2500	18.2500	16.1000	16.1000	-15.263%	7	111	-22.919%
2026-03-27	19.2500	19.2500	19.0000	19.0000	-2.564%	3	104	-34.684%
2026-03-26	19.7500	19.7500	19.5000	19.5000	-2.500%	2	102	-36.359%
2026-03-24	20.0000	20.7500	20.0000	20.0000	-4.762%	6	100	-37.950%
2026-03-23	23.0000	23.0000	21.0000	21.0000	-6.667%	8	95	-40.905%
2026-03-19	24.9500	24.9500	22.5000	22.5000	-18.033%	9	91	-44.844%
2026-03-18	27.2500	27.6500	27.2000	27.4500	+9.800%	8	86	-54.791%
2026-03-17	25.8000	25.8000	25.0000	25.0000	-10.104%	2	87	-50.360%
2026-03-16	27.9600	27.9600	27.8100	27.8100	-0.679%	2	86	-55.376%
2026-03-13	25.9000	28.0000	25.8500	28.0000	+7.692%	3	86	-55.679%
2026-03-12	26.7000	28.2500	26.0000	26.0000	-7.143%	13	85	-52.269%
2026-03-11	27.7500	28.0000	27.7500	28.0000	-2.778%	2	76	-55.679%
2026-03-10	29.5000	29.6700	28.7500	28.8000	-1.907%	43	73	-56.910%
2026-03-09	32.1000	32.1000	29.3600	29.3600	-2.133%	16	51	-57.732%
2026-03-06	30.0000	30.0000	30.0000	30.0000	+13.723%	1	39	-58.633%
2026-03-05	29.1400	29.1400	24.5000	26.3800	-9.658%	7	38	-52.957%
2026-03-04	28.5000	30.0000	28.5000	29.2000	-0.748%	10	32	-57.500%
2026-03-03	31.0500	31.0500	29.4200	29.4200	-9.893%	5	29	-57.818%
2026-03-02	31.0000	32.7000	30.0000	32.6500	+54.155%	26	26	-61.991%
2026-02-25	21.1800	21.1800	21.1800	21.1800	0.000%	1	1	-41.407%

.dark-mode .mYzvvZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYzvvZ{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20270319C210RTX Mar 19 2027 210.00 Call (RTX270319C00210000)option OPRA

RTX20270319C210
RTX Mar 19 2027 210.00 Call (RTX270319C00210000)
option OPRA