Dark

RGTI20260821P15
RGTI Aug 21 2026 15.00 Put (RGTI260821P00015000)
option OPRA

EOD

Aug 6, 2026

0.6600+4.762%(+0.0300)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7600	0.7600	0.5500	0.6600	+4.762%	286	3,587	0.000%
2026-08-05	0.6100	0.7000	0.6000	0.6300	+8.621%	405	3,469	+4.762%
2026-08-04	0.7100	0.7200	0.5500	0.5800	-37.634%	358	3,421	+13.793%
2026-08-03	1.2700	1.3300	0.9000	0.9300	-32.117%	522	3,360	-29.032%
2026-07-31	1.2000	1.5100	1.2000	1.3700	-8.054%	355	3,321	-51.825%
2026-07-30	2.2800	2.2800	1.4900	1.4900	-24.747%	623	3,337	-55.705%
2026-07-29	2.0500	2.3100	1.9800	1.9800	+14.451%	34	3,085	-66.667%
2026-07-28	1.7000	2.0000	1.6500	1.7300	+32.061%	59	3,097	-61.850%
2026-07-27	1.3300	1.5800	1.1500	1.3100	-34.500%	369	3,097	-49.618%
2026-07-24	1.7000	2.0000	1.7000	2.0000	+21.212%	52	3,144	-67.000%
2026-07-23	1.7600	1.7900	1.5200	1.6500	+5.096%	130	3,146	-60.000%
2026-07-22	1.6100	1.6200	1.4600	1.5700	-0.633%	280	3,034	-57.962%
2026-07-21	1.8000	1.8200	1.5200	1.5800	-23.671%	43	3,040	-58.228%
2026-07-20	1.9200	2.0700	1.9200	2.0700	-2.817%	21	3,033	-68.116%
2026-07-17	2.3900	2.5800	2.0000	2.1300	-6.987%	119	3,018	-69.014%
2026-07-16	1.8600	2.2900	1.8600	2.2900	+30.857%	198	2,945	-71.179%
2026-07-15	1.4200	1.8300	1.4200	1.7500	+24.113%	413	2,927	-62.286%
2026-07-14	1.5400	1.5800	1.3600	1.4100	-18.023%	888	2,868	-53.191%
2026-07-13	1.3600	1.8100	1.3600	1.7200	+27.407%	2,268	2,770	-61.628%
2026-07-10	1.4200	1.4300	1.2500	1.3500	+8.871%	64	1,635	-51.111%
2026-07-09	1.3300	1.3500	1.2200	1.2400	-11.429%	127	1,608	-46.774%
2026-07-08	1.4300	1.5200	1.3700	1.4000	-8.497%	46	1,510	-52.857%
2026-07-07	1.1800	1.6200	1.1800	1.5300	+33.043%	111	1,500	-56.863%
2026-07-06	1.0900	1.1500	1.0000	1.1500	-5.738%	45	1,444	-42.609%
2026-07-02	1.0600	1.2900	0.9000	1.2200	+16.190%	42	1,381	-45.902%
2026-07-01	0.9400	1.0600	0.9400	1.0500	+5.000%	12	1,381	-37.143%
2026-06-30	1.1300	1.1300	0.9700	1.0000	-9.091%	20	1,373	-34.000%
2026-06-29	1.1900	1.3100	1.0000	1.1000	-15.385%	69	1,358	-40.000%
2026-06-26	1.4200	1.4200	1.1900	1.3000	-3.704%	49	1,314	-49.231%
2026-06-25	1.0000	1.3500	1.0000	1.3500	+11.570%	36	1,293	-51.111%
2026-06-24	0.8200	1.2500	0.8200	1.2100	+31.522%	106	1,277	-45.455%
2026-06-23	0.9000	0.9600	0.8800	0.9200	-1.075%	60	1,247	-28.261%
2026-06-22	0.8900	0.9300	0.7600	0.9300	+6.897%	65	1,244	-29.032%
2026-06-18	0.9700	0.9700	0.8700	0.8700	-19.444%	52	1,107	-24.138%
2026-06-17	0.9700	1.0800	0.9000	1.0800	+5.882%	49	1,107	-38.889%
2026-06-16	1.0500	1.0500	1.0000	1.0200	+27.500%	55	1,107	-35.294%
2026-06-15	1.0600	1.0600	0.8000	0.8000	-23.077%	9	1,082	-17.500%
2026-06-12	1.0500	1.0500	1.0400	1.0400	-7.965%	6	1,082	-36.538%
2026-06-11	1.3600	1.3700	1.1300	1.1300	-24.161%	28	1,082	-41.593%
2026-06-10	1.3600	1.4900	1.3200	1.4900	-6.289%	24	1,101	-55.705%
2026-06-09	1.0800	1.7000	1.0800	1.5900	+59.000%	39	1,078	-58.491%
2026-06-08	1.1500	1.1500	1.0000	1.0000	-27.536%	4	1,073	-34.000%
2026-06-05	1.0900	1.4000	1.0900	1.3800	+62.353%	45	1,071	-52.174%
2026-06-04	0.9100	0.9100	0.8500	0.8500	-9.574%	3	1,057	-22.353%
2026-06-03	0.9200	0.9400	0.9200	0.9400	+2.174%	2	1,055	-29.787%
2026-06-02	0.9200	0.9200	0.9200	0.9200	0.000%	5	1,055	-28.261%
2026-06-01	0.8700	0.9200	0.7100	0.9200	+19.481%	4	1,055	-28.261%
2026-05-29	0.9400	0.9400	0.7700	0.7700	+10.000%	6	1,057	-14.286%
2026-05-28	0.7900	0.9800	0.7000	0.7000	-19.540%	28	1,052	-5.714%
2026-05-27	0.9200	0.9200	0.8700	0.8700	-4.396%	6	1,032	-24.138%
2026-05-26	0.8100	0.9800	0.8100	0.9100	+4.598%	37	1,033	-27.473%
2026-05-22	1.0000	1.0400	0.7400	0.8700	-32.558%	370	1,002	-24.138%
2026-05-21	1.5400	1.5400	1.2000	1.2900	-37.379%	104	1,076	-48.837%
2026-05-20	2.0700	2.0700	2.0600	2.0600	-14.523%	2	1,076	-67.961%
2026-05-19	2.4700	2.4700	2.4100	2.4100	+1.261%	59	1,010	-72.614%
2026-05-18	2.2500	2.3800	2.2500	2.3800	+25.263%	15	1,010	-72.269%
2026-05-15	1.7600	1.9000	1.7600	1.9000	+21.795%	13	1,010	-65.263%
2026-05-14	1.5500	1.5900	1.5500	1.5600	-9.302%	9	983	-57.692%
2026-05-13	1.7700	1.7700	1.7200	1.7200	+5.521%	7	982	-61.628%
2026-05-12	1.3800	1.7200	1.3800	1.6300	+13.194%	10	982	-59.509%
2026-05-11	1.7900	1.7900	1.4400	1.4400	-26.154%	362	982	-54.167%
2026-05-08	1.8500	1.9500	1.8400	1.9500	+7.735%	36	802	-66.154%
2026-05-07	1.6800	1.8100	1.6700	1.8100	+13.836%	105	800	-63.536%
2026-05-06	1.7300	1.7400	1.5900	1.5900	-19.697%	50	722	-58.491%
2026-05-05	2.1700	2.1700	1.9700	1.9800	-1.980%	7	702	-66.667%
2026-05-04	1.9600	2.0300	1.9500	2.0200	-8.182%	13	700	-67.327%
2026-05-01	2.2700	2.2700	2.1200	2.2000	-6.780%	32	697	-70.000%
2026-04-30	2.3500	2.3600	2.3500	2.3600	-14.182%	11	697	-72.034%
2026-04-29	2.7100	2.9500	2.7000	2.7500	+7.843%	40	697	-76.000%
2026-04-28	2.5500	2.5500	2.5500	2.5500	+2.410%	1	664	-74.118%
2026-04-27	2.7200	2.7200	2.4600	2.4900	-3.488%	5	663	-73.494%
2026-04-24	2.6200	2.6200	2.5600	2.5800	+12.664%	7	665	-74.419%
2026-04-23	2.2900	2.2900	2.2900	2.2900	+9.569%	3	668	-71.179%
2026-04-22	2.1900	2.1900	2.0900	2.0900	+4.500%	3	665	-68.421%
2026-04-21	1.9800	2.0000	1.9800	2.0000	+6.952%	6	670	-67.000%
2026-04-20	1.8700	1.8700	1.8700	1.8700	-1.058%	1	670	-64.706%
2026-04-17	1.9900	1.9900	1.8900	1.8900	-7.805%	3	670	-65.079%
2026-04-16	2.1500	2.1500	2.0500	2.0500	-6.393%	4	671	-67.805%
2026-04-15	1.9900	2.1900	1.9900	2.1900	-20.364%	5	672	-69.863%
2026-04-14	2.7500	2.7500	2.7500	2.7500	-7.718%	5	667	-76.000%
2026-04-13	3.1000	3.1000	2.9800	2.9800	-7.740%	8	668	-77.852%
2026-04-09	3.3000	3.3000	3.2300	3.2300	-3.869%	3	667	-79.567%
2026-04-08	2.9800	3.3600	2.9800	3.3600	-6.667%	3	664	-80.357%
2026-04-07	3.8000	3.8000	3.6000	3.6000	+3.746%	18	664	-81.667%
2026-04-06	3.4700	3.4700	3.4700	3.4700	-6.216%	1	654	-80.980%
2026-04-02	3.7000	3.7000	3.6500	3.7000	0.000%	8	650	-82.162%
2026-04-01	3.4100	3.7000	3.4100	3.7000	+1.370%	24	650	-82.162%
2026-03-31	3.7000	3.7000	3.6500	3.6500	-13.095%	8	650	-81.918%
2026-03-30	3.9800	4.2000	3.9800	4.2000	+33.333%	21	647	-84.286%
2026-03-26	3.1500	3.1500	3.1500	3.1500	+2.606%	1	653	-79.048%
2026-03-25	3.0700	3.0700	3.0700	3.0700	-0.968%	1	653	-78.502%
2026-03-23	3.2300	3.2500	3.1000	3.1000	+1.639%	27	653	-78.710%
2026-03-18	3.0500	3.0500	3.0500	3.0500	+3.390%	17	640	-78.361%
2026-03-16	2.9500	2.9500	2.9500	2.9500	-0.673%	5	640	-77.627%
2026-03-13	2.7900	2.9700	2.7900	2.9700	+2.414%	28	635	-77.778%
2026-03-11	2.9000	2.9000	2.8700	2.9000	+9.434%	13	655	-77.241%
2026-03-10	2.7000	2.7100	2.6500	2.6500	-13.115%	9	651	-75.094%
2026-03-09	3.0500	3.0500	3.0500	3.0500	-3.175%	2	651	-78.361%
2026-03-05	3.1500	3.1500	3.1500	3.1500	+9.375%	37	671	-79.048%
2026-03-04	3.0000	3.0000	2.8800	2.8800	-12.727%	3	670	-77.083%
2026-03-03	3.3000	3.3000	3.3000	3.3000	-5.714%	1	670	-80.000%
2026-02-27	3.5000	3.5000	3.5000	3.5000	+21.528%	50	669	-81.143%
2026-02-26	2.8800	2.8800	2.8800	2.8800	-7.395%	3	714	-77.083%
2026-02-25	3.1100	3.1100	3.1100	3.1100	-7.440%	20	711	-78.778%
2026-02-24	3.3600	3.3600	3.3600	3.3600	-4.000%	4	711	-80.357%
2026-02-23	3.5000	3.5000	3.5000	3.5000	+2.941%	7	710	-81.143%
2026-02-19	3.3500	3.4000	3.3500	3.4000	-2.857%	12	705	-80.588%
2026-02-18	3.4500	3.5000	3.4500	3.5000	-2.778%	12	696	-81.143%
2026-02-13	3.8300	3.8300	3.6000	3.6000	-11.111%	55	654	-81.667%
2026-02-12	3.8400	4.0500	3.8400	4.0500	+26.563%	54	654	-83.704%
2026-02-06	3.5000	3.5000	3.2000	3.2000	-17.949%	42	641	-79.375%
2026-02-05	3.8500	3.9500	3.8500	3.9000	+11.748%	452	642	-83.077%
2026-02-04	3.2000	3.4900	3.2000	3.4900	+19.113%	61	192	-81.089%
2026-02-03	2.9300	2.9300	2.9300	2.9300	-8.438%	3	162	-77.474%
2026-02-02	3.1500	3.2000	3.1000	3.2000	+4.918%	54	165	-79.375%
2026-01-30	2.7300	3.0500	2.7300	3.0500	+18.217%	40	212	-78.361%
2026-01-29	2.4000	2.5800	2.4000	2.5800	+17.273%	25	212	-74.419%
2026-01-28	2.2000	2.2000	2.2000	2.2000	0.000%	1	190	-70.000%
2026-01-27	2.2000	2.2000	2.2000	2.2000	+2.326%	1	189	-70.000%
2026-01-23	2.1500	2.1500	2.1500	2.1500	+2.381%	1	188	-69.302%
2026-01-20	2.1800	2.1800	2.1000	2.1000	+1.449%	2	187	-68.571%
2026-01-16	2.0700	2.0700	2.0700	2.0700	-1.896%	1	186	-68.116%
2026-01-13	2.1400	2.1400	2.1100	2.1100	+0.476%	47	186	-68.720%
2026-01-08	2.0800	2.1000	2.0800	2.1000	-0.474%	21	178	-68.571%
2026-01-07	2.0000	2.1100	2.0000	2.1100	-1.402%	3	172	-68.720%
2026-01-06	2.2400	2.3000	2.1400	2.1400	+1.422%	76	171	-69.159%
2026-01-05	2.1100	2.1100	2.1100	2.1100	-17.255%	50	88	-68.720%
2025-12-31	2.5100	2.5500	2.5100	2.5500	+1.594%	2	88	-74.118%
2025-12-29	2.6500	2.6500	2.4600	2.5100	-9.386%	58	88	-73.705%
2025-12-26	2.4000	2.7700	2.4000	2.7700	+14.938%	73	77	-76.173%
2025-12-24	2.3900	2.4100	2.3900	2.4100	+3.433%	2	34	-72.614%
2025-12-23	2.3300	2.3300	2.3300	2.3300	+16.500%	25	34	-71.674%
2025-12-22	2.3500	2.3500	2.0000	2.0000	0.000%	9	9	-67.000%

.dark-mode .kdbr9L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kdbr9L{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821P15RGTI Aug 21 2026 15.00 Put (RGTI260821P00015000)option OPRA

RGTI20260821P15
RGTI Aug 21 2026 15.00 Put (RGTI260821P00015000)
option OPRA