Dark

RGTI20260116P10
RGTI Jan 16 2026 10.00 Put (RGTI260116P00010000)
option OPRA

EOD

May 15, 2025

2.89+2.120%(+0.06)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.88	2.90	2.60	2.89	+2.120%	43	15,685	0.000%
2025-05-14	3.22	3.22	2.63	2.83	-11.563%	62	15,687	+2.120%
2025-05-13	3.14	3.30	3.04	3.20	+13.879%	83	15,676	-9.688%
2025-05-12	2.88	3.00	2.75	2.81	-14.329%	126	15,734	+2.847%
2025-05-09	3.35	3.39	3.28	3.28	-2.090%	36	15,674	-11.890%
2025-05-08	3.52	3.52	3.33	3.35	-2.616%	103	15,677	-13.731%
2025-05-07	3.44	3.44	3.44	3.44	-5.234%	40	15,675	-15.988%
2025-05-06	3.63	3.63	3.63	3.63	+5.217%	2	15,675	-20.386%
2025-05-05	3.45	3.45	3.45	3.45	+4.863%	2	15,677	-16.232%
2025-05-02	3.46	3.49	3.12	3.29	-9.863%	112	15,678	-12.158%
2025-05-01	3.72	3.75	3.65	3.65	-7.595%	2,063	15,643	-20.822%
2025-04-30	3.95	3.95	3.95	3.95	+3.133%	1	13,595	-26.835%
2025-04-29	3.75	3.83	3.75	3.83	+4.932%	22	13,595	-24.543%
2025-04-28	3.61	3.80	3.40	3.65	-3.183%	13	13,585	-20.822%
2025-04-25	3.78	3.78	3.77	3.77	+0.533%	10	13,595	-23.342%
2025-04-24	3.70	3.79	3.67	3.75	-2.597%	32	13,596	-22.933%
2025-04-23	3.95	3.95	3.80	3.85	-7.229%	719	13,600	-24.935%
2025-04-22	4.15	4.15	4.15	4.15	-5.251%	21	12,888	-30.361%
2025-04-21	4.46	4.46	4.38	4.38	+3.059%	5	12,888	-34.018%
2025-04-17	4.27	4.27	4.25	4.25	-3.189%	3	12,892	-32.000%
2025-04-16	4.30	4.43	4.30	4.39	+2.093%	21	12,892	-34.169%
2025-04-15	4.30	4.30	4.22	4.30	+2.138%	7	12,904	-32.791%
2025-04-14	4.10	4.21	4.10	4.21	-2.093%	1,151	12,906	-31.354%
2025-04-11	4.30	4.30	4.30	4.30	+2.381%	4	14,056	-32.791%
2025-04-10	4.13	4.30	4.00	4.20	+1.449%	1,694	14,055	-31.190%
2025-04-09	4.63	4.63	3.78	4.14	-13.750%	120	12,915	-30.193%
2025-04-08	4.30	4.80	4.30	4.80	+5.495%	21	12,843	-39.792%
2025-04-07	5.10	5.25	4.55	4.55	-4.211%	163	12,844	-36.484%
2025-04-04	4.70	5.05	4.50	4.75	+8.447%	232	12,881	-39.158%
2025-04-03	4.50	4.50	4.30	4.38	+8.148%	112	12,918	-34.018%
2025-04-02	4.35	4.35	4.05	4.05	-11.379%	20	12,966	-28.642%
2025-04-01	4.45	4.75	4.45	4.57	-0.652%	253	12,952	-36.761%
2025-03-31	4.60	4.60	4.44	4.60	+2.222%	13	13,111	-37.174%
2025-03-28	4.60	4.60	4.50	4.50	+7.143%	8	13,111	-35.778%
2025-03-27	4.30	4.40	4.20	4.20	+2.941%	33	13,113	-31.190%
2025-03-26	3.80	4.10	3.80	4.08	+4.082%	21	13,117	-29.167%
2025-03-25	3.90	3.92	3.85	3.92	-2.000%	67	13,112	-26.276%
2025-03-24	4.05	4.10	3.95	4.00	-6.977%	31	13,111	-27.750%
2025-03-21	4.40	4.42	4.30	4.30	-4.867%	104	13,097	-32.791%
2025-03-20	4.37	4.52	4.36	4.52	+5.116%	36	13,097	-36.062%
2025-03-19	4.04	4.31	4.04	4.30	+2.381%	342	13,088	-32.791%
2025-03-18	4.25	4.28	4.04	4.20	+5.000%	348	13,084	-31.190%
2025-03-17	3.99	4.05	3.99	4.00	0.000%	6	13,088	-27.750%
2025-03-14	4.25	4.25	3.95	4.00	-13.043%	234	13,086	-27.750%
2025-03-13	4.60	4.65	4.60	4.60	+0.218%	25	13,093	-37.174%
2025-03-12	4.80	4.91	4.59	4.59	-8.200%	4	13,093	-37.037%
2025-03-11	4.90	5.10	4.90	5.00	-0.990%	36	13,093	-42.200%
2025-03-10	4.83	5.12	4.80	5.05	+16.898%	84	13,103	-42.772%
2025-03-07	4.65	4.74	4.25	4.32	-7.097%	206	13,077	-33.102%
2025-03-06	4.67	4.75	4.50	4.65	-1.064%	25	13,102	-37.849%
2025-03-05	4.74	4.85	4.70	4.70	-3.093%	29	13,100	-38.511%
2025-03-04	5.03	5.10	4.78	4.85	+0.622%	1,369	13,098	-40.412%
2025-03-03	4.60	4.90	4.60	4.82	+0.417%	48	12,909	-40.041%
2025-02-28	4.80	4.80	4.50	4.80	+1.266%	64	12,914	-39.792%
2025-02-27	4.39	4.74	4.39	4.74	+5.333%	39	12,936	-39.030%
2025-02-26	4.30	4.50	4.27	4.50	0.000%	10	12,953	-35.778%
2025-02-25	4.32	4.55	4.32	4.50	+5.634%	112	12,957	-35.778%
2025-02-24	4.18	4.31	4.16	4.26	+1.429%	16	12,954	-32.160%
2025-02-21	3.80	4.20	3.80	4.20	+2.439%	10	12,955	-31.190%
2025-02-20	4.00	4.10	3.90	4.10	+1.990%	13	12,956	-29.512%
2025-02-19	4.20	4.25	4.00	4.02	-4.286%	95	12,948	-28.109%
2025-02-18	4.20	4.22	4.10	4.20	+5.000%	23	12,891	-31.190%
2025-02-14	3.90	4.10	3.90	4.00	0.000%	44	12,888	-27.750%
2025-02-13	4.00	4.02	3.95	4.00	-0.744%	140	12,891	-27.750%
2025-02-12	4.17	4.17	3.90	4.03	-0.494%	39	12,891	-28.288%
2025-02-11	4.00	4.10	4.00	4.05	+6.579%	37	12,879	-28.642%
2025-02-10	3.80	3.90	3.77	3.80	-2.062%	24	12,880	-23.947%
2025-02-07	3.89	4.00	3.70	3.88	+0.779%	156	12,879	-25.515%
2025-02-06	3.60	3.85	3.60	3.85	+1.316%	42	12,878	-24.935%
2025-02-05	3.94	3.94	3.71	3.80	-1.554%	68	12,854	-23.947%
2025-02-04	3.70	3.93	3.70	3.86	-1.781%	66	12,853	-25.130%
2025-02-03	4.20	4.26	3.89	3.93	-1.750%	18	12,833	-26.463%
2025-01-31	4.00	4.00	3.80	4.00	-2.439%	302	12,836	-27.750%
2025-01-30	4.10	4.10	4.00	4.10	0.000%	18	12,833	-29.512%
2025-01-29	4.00	4.10	4.00	4.10	-0.485%	17	12,833	-29.512%
2025-01-28	4.20	4.30	4.12	4.12	-5.069%	126	12,831	-29.854%
2025-01-27	4.30	4.40	4.25	4.34	+5.854%	72	12,853	-33.410%
2025-01-24	4.10	4.20	3.85	4.10	-3.302%	234	12,872	-29.512%
2025-01-23	4.12	4.24	4.12	4.24	+0.952%	43	12,869	-31.840%
2025-01-22	4.10	4.40	4.10	4.20	-2.326%	620	12,868	-31.190%
2025-01-21	5.20	5.20	4.20	4.30	-14.513%	242	12,837	-32.791%
2025-01-17	4.35	5.10	4.35	5.03	+4.792%	68	12,775	-42.545%
2025-01-16	5.50	5.50	4.80	4.80	-4.000%	180	12,775	-39.792%
2025-01-15	5.70	5.70	5.00	5.00	-13.194%	666	12,710	-42.200%
2025-01-14	5.80	6.06	5.65	5.76	-8.571%	127	12,698	-49.826%
2025-01-13	5.23	6.32	5.23	6.30	+23.288%	80	12,690	-54.127%
2025-01-10	5.30	5.40	4.80	5.11	+1.188%	194	12,730	-43.444%
2025-01-08	4.40	5.30	3.90	5.05	+40.278%	433	12,820	-42.772%
2025-01-07	3.50	3.70	3.44	3.60	+5.882%	8,498	12,820	-19.722%
2025-01-06	3.90	3.90	3.20	3.40	-9.091%	350	5,720	-15.000%
2025-01-03	3.83	4.00	3.70	3.74	-3.359%	4,820	5,470	-22.727%
2025-01-02	4.20	4.20	3.50	3.87	-7.857%	3,172	3,470	-25.323%
2024-12-31	4.14	4.30	3.50	4.20	0.000%	42	732	-31.190%
2024-12-30	4.54	5.00	4.10	4.20	-4.545%	93	732	-31.190%
2024-12-27	4.22	4.44	3.97	4.40	-5.376%	482	647	-34.318%
2024-12-26	5.00	5.05	4.50	4.65	-10.577%	197	622	-37.849%
2024-12-24	5.20	5.21	5.20	5.20	-3.704%	105	456	-44.423%
2024-12-23	5.20	5.50	5.20	5.40	-4.930%	277	456	-46.481%
2024-12-20	6.11	6.13	5.53	5.68	-9.841%	73	439	-49.120%
2024-12-19	5.86	6.30	5.86	6.30	+14.545%	205	417	-54.127%
2024-12-18	5.50	5.60	5.00	5.50	+2.804%	159	217	-47.455%
2024-12-17	5.64	5.89	5.35	5.35	-6.140%	70	89	-45.981%
2024-12-16	6.40	6.40	5.70	5.70	-9.091%	44	43	-49.298%
2024-12-13	6.27	6.27	6.27	6.27	-0.476%	2	16	-53.907%
2024-12-12	6.50	6.50	6.30	6.30	0.000%	4	15	-54.127%
2024-12-11	6.30	6.30	6.30	6.30	0.000%	2	12	-54.127%

.dark-mode .Q8F0mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q8F0mh{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260116P10RGTI Jan 16 2026 10.00 Put (RGTI260116P00010000)option OPRA

RGTI20260116P10
RGTI Jan 16 2026 10.00 Put (RGTI260116P00010000)
option OPRA