Dark

RTX20280121C200
RTX Jan 21 2028 200.00 Call (RTX280121C00200000)
option OPRA

EOD

Jul 16, 2026

27.74-1.211%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	27.7400	27.7400	27.7400	27.7400	-1.211%	1	797	0.000%
2026-07-15	28.0800	28.0800	28.0800	28.0800	-2.330%	1	798	-1.211%
2026-07-14	29.8500	29.8500	28.6300	28.7500	-3.035%	4	797	-3.513%
2026-07-13	30.0000	30.0000	28.0000	29.6500	+6.655%	11	797	-6.442%
2026-07-10	27.8000	27.8000	27.8000	27.8000	-4.467%	1	798	-0.216%
2026-07-09	28.8200	29.1000	28.8200	29.1000	-1.789%	37	797	-4.674%
2026-07-08	31.4500	31.4500	29.6300	29.6300	-8.549%	31	760	-6.379%
2026-07-07	33.7200	33.8500	31.4300	32.4000	+2.370%	26	732	-14.383%
2026-07-06	31.0000	31.6800	30.9900	31.6500	+10.858%	6	740	-12.354%
2026-07-02	29.7000	31.4000	28.5500	28.5500	+8.555%	9	740	-2.837%
2026-07-01	26.3000	26.3000	26.3000	26.3000	+0.190%	1	740	+5.475%
2026-06-30	26.2500	26.2500	26.2500	26.2500	-1.316%	2	739	+5.676%
2026-06-26	26.6000	26.6000	26.6000	26.6000	+3.704%	1	737	+4.286%
2026-06-25	25.6500	25.6500	25.6500	25.6500	+3.427%	4	737	+8.148%
2026-06-24	25.0000	25.0000	24.7100	24.8000	+7.592%	6	741	+11.855%
2026-06-22	23.5000	23.5000	22.6500	23.0500	-5.183%	19	745	+20.347%
2026-06-18	27.7500	27.7500	24.3100	24.3100	-12.491%	87	670	+14.109%
2026-06-17	27.7800	27.7800	27.7800	27.7800	+13.620%	3	670	-0.144%
2026-06-16	23.7500	24.4500	23.7500	24.4500	+6.074%	6	670	+13.456%
2026-06-15	24.0000	24.6300	23.0000	23.0500	-4.515%	13	671	+20.347%
2026-06-12	24.1400	24.1400	24.1400	24.1400	-2.740%	4	671	+14.913%
2026-06-11	23.7200	24.8200	23.5000	24.8200	+7.913%	29	671	+11.765%
2026-06-10	23.0000	23.0600	23.0000	23.0000	+1.099%	3	664	+20.609%
2026-06-09	22.1500	23.4500	22.0000	22.7500	+5.324%	33	661	+21.934%
2026-06-08	23.7500	23.7500	21.6000	21.6000	-8.085%	3	664	+28.426%
2026-06-05	22.5000	23.5100	22.5000	23.5000	+4.444%	4	664	+18.043%
2026-06-04	22.0000	22.5000	22.0000	22.5000	+8.329%	3	668	+23.289%
2026-06-03	20.7700	20.7700	20.7700	20.7700	+6.240%	1	666	+33.558%
2026-06-02	20.0200	20.2000	19.4500	19.5500	-13.877%	35	665	+41.893%
2026-05-29	21.5000	22.7000	21.5000	22.7000	-3.404%	16	666	+22.203%
2026-05-28	23.5000	23.5000	23.5000	23.5000	+9.150%	1	669	+18.043%
2026-05-27	22.0000	22.0000	21.0900	21.5300	-4.311%	16	669	+28.843%
2026-05-26	22.4900	22.5000	22.4900	22.5000	+2.273%	3	672	+23.289%
2026-05-22	22.0000	22.0000	22.0000	22.0000	+9.019%	1	671	+26.091%
2026-05-20	20.1800	20.1800	20.1800	20.1800	-3.721%	2	670	+37.463%
2026-05-19	21.3200	21.5000	20.8300	20.9600	-0.190%	35	665	+32.347%
2026-05-18	20.0000	21.0000	20.0000	21.0000	+7.692%	24	665	+32.095%
2026-05-15	20.0000	20.0000	19.5000	19.5000	-13.640%	2	665	+42.256%
2026-05-14	22.5800	22.5800	22.5800	22.5800	+0.356%	4	663	+22.852%
2026-05-13	21.6600	22.7500	21.6600	22.5000	+0.761%	13	655	+23.289%
2026-05-12	22.9500	22.9500	22.3300	22.3300	-2.913%	18	655	+24.227%
2026-05-11	21.4000	23.5700	21.4000	23.0000	+4.450%	13	655	+20.609%
2026-05-08	21.7800	22.0200	21.5000	22.0200	+7.415%	8	658	+25.976%
2026-05-07	20.5000	20.5000	20.5000	20.5000	-6.478%	15	658	+35.317%
2026-05-06	21.0000	23.0000	21.0000	21.9200	+10.151%	28	673	+26.551%
2026-05-05	20.0000	20.0000	19.8500	19.9000	-4.327%	33	679	+39.397%
2026-05-04	20.6200	20.8000	20.6200	20.8000	+3.226%	14	678	+33.365%
2026-05-01	21.0900	21.1500	20.1500	20.1500	-7.654%	8	667	+37.667%
2026-04-30	21.0000	21.9000	20.7800	21.8200	+9.100%	19	667	+27.131%
2026-04-29	21.4900	21.4900	20.0000	20.0000	0.000%	15	666	+38.700%
2026-04-28	20.7400	20.7400	20.0000	20.0000	-1.039%	5	657	+38.700%
2026-04-27	21.1500	22.7500	20.2100	20.2100	-3.070%	23	654	+37.259%
2026-04-24	21.6300	21.6300	19.3000	20.8500	-7.539%	18	645	+33.046%
2026-04-23	23.5000	24.5000	22.5500	22.5500	-4.852%	40	641	+23.016%
2026-04-22	27.7100	27.7100	23.5300	23.7000	-14.564%	59	625	+17.046%
2026-04-21	32.0000	32.0000	27.6500	27.7400	-16.143%	126	523	0.000%
2026-04-20	34.9500	34.9500	32.0000	33.0800	-1.254%	16	523	-16.143%
2026-04-17	33.2200	35.1300	33.2200	33.5000	+0.904%	19	522	-17.194%
2026-04-16	35.5000	35.5000	33.2000	33.2000	-9.561%	13	505	-16.446%
2026-04-15	36.7100	36.7100	36.7100	36.7100	-5.019%	1	492	-24.435%
2026-04-14	39.3800	39.5000	38.6500	38.6500	+2.520%	6	491	-28.228%
2026-04-13	37.6000	37.7000	37.6000	37.7000	-6.359%	2	489	-26.419%
2026-04-09	40.2600	40.2600	40.2600	40.2600	+9.254%	10	489	-31.098%
2026-04-07	36.3000	36.8500	36.3000	36.8500	+0.959%	15	499	-24.722%
2026-04-06	36.5000	36.5000	36.5000	36.5000	+4.137%	3	497	-24.000%
2026-04-02	34.6000	35.0500	34.6000	35.0500	+0.143%	2	496	-20.856%
2026-04-01	34.9000	35.0000	34.9000	35.0000	+5.263%	3	496	-20.743%
2026-03-31	31.4300	33.2500	31.4300	33.2500	+16.056%	2	498	-16.571%
2026-03-30	31.7700	31.7700	28.6500	28.6500	-13.418%	3	498	-3.176%
2026-03-27	34.0000	34.0000	33.0900	33.0900	-1.224%	3	499	-16.168%
2026-03-26	33.6200	33.7600	32.4000	33.5000	-8.118%	37	498	-17.194%
2026-03-25	36.1500	36.4600	35.7000	36.4600	+2.329%	4	474	-23.917%
2026-03-24	35.2700	35.6300	35.2700	35.6300	-3.703%	13	473	-22.144%
2026-03-20	38.7000	39.0000	37.0000	37.0000	-3.394%	16	481	-25.027%
2026-03-19	38.5000	38.5000	38.3000	38.3000	-9.242%	2	467	-27.572%
2026-03-18	42.2000	42.2000	42.2000	42.2000	+2.676%	1	467	-34.265%
2026-03-17	40.1600	41.1000	40.0000	41.1000	-3.294%	311	468	-32.506%
2026-03-16	42.5000	42.5000	42.5000	42.5000	-1.255%	1	171	-34.729%
2026-03-12	42.0000	43.0400	41.4000	43.0400	-4.694%	4	171	-35.548%
2026-03-09	44.5000	46.0000	44.5000	45.1600	-2.039%	16	170	-38.574%
2026-03-06	43.0000	46.1000	43.0000	46.1000	+11.111%	9	174	-39.826%
2026-03-05	43.7000	43.7000	39.8800	41.4900	-7.800%	17	170	-33.141%
2026-03-04	43.2000	45.0000	43.2000	45.0000	+5.362%	12	159	-38.356%
2026-03-03	44.0000	45.0800	42.7100	42.7100	-7.051%	9	158	-35.050%
2026-03-02	45.2700	45.9500	44.9000	45.9500	+19.320%	12	154	-39.630%
2026-02-27	37.1000	38.5100	37.1000	38.5100	+8.418%	3	158	-27.967%
2026-02-25	34.6000	35.6800	33.8000	35.5200	-2.283%	127	128	-21.903%
2026-02-24	36.3500	36.3500	36.3500	36.3500	-7.647%	1	128	-23.686%
2026-02-23	40.5000	40.6000	39.3600	39.3600	-3.765%	3	128	-29.522%
2026-02-20	40.9000	40.9000	40.9000	40.9000	+5.195%	2	127	-32.176%
2026-02-19	39.5300	40.8500	38.8800	38.8800	-0.943%	5	127	-28.652%
2026-02-13	39.2500	39.2500	39.2500	39.2500	+3.371%	1	123	-29.325%
2026-02-12	37.7700	37.9700	37.7700	37.9700	+5.766%	2	123	-26.942%
2026-02-11	37.0000	37.0000	35.9000	35.9000	+4.971%	4	121	-22.730%
2026-02-10	34.2000	34.2000	34.2000	34.2000	-6.301%	1	119	-18.889%
2026-02-09	36.5000	36.5000	36.5000	36.5000	-2.459%	1	118	-24.000%
2026-02-06	35.7100	37.4200	35.7100	37.4200	+5.024%	2	117	-25.869%
2026-02-05	35.6200	35.6300	35.6200	35.6300	-2.968%	2	116	-22.144%
2026-02-04	42.4200	42.4200	36.1000	36.7200	-7.599%	14	115	-24.455%
2026-02-03	38.4500	42.5000	38.4500	39.7400	+5.104%	12	108	-30.196%
2026-02-02	37.0000	38.7200	36.6000	37.8100	+3.165%	25	102	-26.633%
2026-01-30	36.6500	36.6500	36.6500	36.6500	-5.541%	1	104	-24.311%
2026-01-29	36.3000	38.8000	36.3000	38.8000	+7.958%	9	103	-28.505%
2026-01-28	37.4500	37.4500	35.9400	35.9400	-5.421%	2	104	-22.816%
2026-01-27	35.5500	38.0000	35.1100	38.0000	+14.286%	39	103	-27.000%
2026-01-26	33.2500	33.2500	33.2500	33.2500	-6.206%	3	67	-16.571%
2026-01-23	35.3900	35.4500	35.3900	35.4500	-2.234%	2	64	-21.749%
2026-01-22	37.7200	37.7200	36.2600	36.2600	-2.000%	4	64	-23.497%
2026-01-21	38.8200	38.8200	35.8700	37.0000	-3.971%	5	62	-25.027%
2026-01-16	38.5000	38.5300	38.0000	38.5300	+8.535%	7	59	-28.004%
2026-01-15	34.7700	35.5000	34.7700	35.5000	+1.429%	5	59	-21.859%
2026-01-14	35.0900	35.0900	35.0000	35.0000	+5.740%	2	59	-20.743%
2026-01-13	35.0000	35.0000	32.7200	33.1000	+1.069%	33	59	-16.193%
2026-01-12	32.3900	32.7500	32.0700	32.7500	+18.231%	7	77	-15.298%
2026-01-09	27.8500	27.8500	27.7000	27.7000	-13.626%	2	77	+0.144%
2026-01-08	31.4200	32.7500	31.4200	32.0700	+8.345%	7	77	-13.502%
2026-01-07	29.7900	29.7900	28.1000	29.6000	+12.462%	25	76	-6.284%
2026-01-05	26.3200	26.3200	26.3200	26.3200	+2.016%	1	55	+5.395%
2026-01-02	23.7300	25.8000	22.5000	25.8000	+4.242%	12	55	+7.519%
2025-12-31	24.7500	24.7500	24.7500	24.7500	-1.980%	2	47	+12.081%
2025-12-29	22.5100	25.2500	22.5100	25.2500	-3.810%	2	47	+9.861%
2025-12-23	26.4500	26.4500	26.2500	26.2500	+11.182%	8	46	+5.676%
2025-12-22	23.6100	23.6100	23.6100	23.6100	-0.169%	3	50	+17.493%
2025-12-19	22.0000	23.6500	22.0000	23.6500	+7.500%	2	50	+17.294%
2025-12-18	22.0000	22.0000	22.0000	22.0000	+4.762%	10	48	+26.091%
2025-12-17	21.0000	21.0000	21.0000	21.0000	-5.405%	10	48	+32.095%
2025-12-15	22.2000	22.2000	22.2000	22.2000	+7.767%	2	46	+24.955%
2025-12-10	20.6000	20.6000	20.6000	20.6000	+27.950%	2	46	+34.660%
2025-12-04	17.0000	17.0000	16.1000	16.1000	+1.899%	2	48	+72.298%
2025-12-03	15.8000	15.8000	15.8000	15.8000	-4.242%	1	47	+75.570%
2025-12-02	16.5000	16.6100	15.5000	16.5000	-2.597%	8	47	+68.121%
2025-12-01	17.9000	17.9000	16.9400	16.9400	-15.300%	2	40	+63.754%
2025-11-14	20.0000	20.0000	20.0000	20.0000	-9.461%	2	42	+38.700%
2025-11-11	21.6800	22.0900	21.6800	22.0900	+7.756%	2	42	+25.577%
2025-11-06	20.5000	20.5000	20.5000	20.5000	-3.302%	1	42	+35.317%
2025-11-04	20.7500	21.2000	20.7500	21.2000	-0.094%	22	41	+30.849%
2025-10-30	21.2200	21.2200	21.2200	21.2200	-0.609%	4	51	+30.726%
2025-10-29	21.1000	21.7800	21.1000	21.3500	-5.111%	8	55	+29.930%
2025-10-28	22.5000	22.5000	22.5000	22.5000	+2.506%	3	50	+23.289%
2025-10-27	21.6500	21.9500	21.6500	21.9500	-0.182%	2	48	+26.378%
2025-10-24	22.6500	22.6500	21.9900	21.9900	-0.045%	4	48	+26.148%
2025-10-23	22.0000	22.0000	22.0000	22.0000	+3.529%	1	45	+26.091%
2025-10-22	19.0800	21.2500	19.0800	21.2500	+11.842%	6	45	+30.541%
2025-10-21	20.7000	21.0100	19.0000	19.0000	+40.429%	12	45	+46.000%
2025-10-20	13.5000	13.6000	13.5000	13.5300	+15.149%	12	46	+105.026%
2025-10-16	11.7500	11.7500	11.7500	11.7500	-9.336%	14	34	+136.085%
2025-10-15	12.9600	12.9600	12.9600	12.9600	-0.308%	1	48	+114.043%
2025-10-14	12.9100	13.0000	12.6500	13.0000	-15.858%	33	48	+113.385%
2025-10-09	15.4700	15.4700	15.4500	15.4500	-5.273%	5	16	+79.547%
2025-10-08	16.3100	16.3100	16.3100	16.3100	-5.285%	1	12	+70.080%
2025-10-06	16.9000	17.2200	16.9000	17.2200	+12.770%	2	11	+61.092%
2025-09-29	15.2700	15.2700	15.2700	15.2700	+28.861%	1	11	+81.663%
2025-09-22	11.8500	11.8500	11.8500	11.8500	+3.675%	4	11	+134.093%
2025-09-18	11.5000	11.5000	11.4200	11.4300	-6.158%	8	11	+142.695%
2025-09-17	11.9800	12.1800	11.9800	12.1800	+7.030%	4	3	+127.750%
2025-09-15	11.3800	11.3800	11.3800	11.3800	0.000%	1	1	+143.761%

.dark-mode .Kq8Vl4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kq8Vl4{ color: #333333; background-color: white; border: 2px solid #333333; }RTX20280121C200RTX Jan 21 2028 200.00 Call (RTX280121C00200000)option OPRA

RTX20280121C200
RTX Jan 21 2028 200.00 Call (RTX280121C00200000)
option OPRA