Dark

RGTI20260821P18
RGTI Aug 21 2026 18.00 Put (RGTI260821P00018000)
option OPRA

EOD

Aug 5, 2026

2.20+13.990%(+0.27)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0600	2.2000	2.0000	2.2000	+13.990%	7	3,819	0.000%
2026-08-04	2.4000	2.4000	1.8500	1.9300	-28.253%	36	3,830	+13.990%
2026-08-03	3.4100	3.4100	2.5700	2.6900	-22.701%	129	3,845	-18.216%
2026-07-31	3.6200	3.6200	3.4700	3.4800	-9.375%	4	3,858	-36.782%
2026-07-30	4.2900	4.3900	3.8400	3.8400	-16.883%	9	3,862	-42.708%
2026-07-29	4.5500	5.0200	4.5500	4.6200	+18.462%	5	3,869	-52.381%
2026-07-28	4.2500	4.3000	3.6200	3.9000	+18.182%	256	3,870	-43.590%
2026-07-27	3.0700	3.4300	3.0700	3.3000	-23.256%	111	3,886	-33.333%
2026-07-24	3.9700	4.3000	3.9700	4.3000	+14.667%	24	3,897	-48.837%
2026-07-23	3.6300	3.8000	3.6300	3.7500	+5.634%	10	3,887	-41.333%
2026-07-22	3.5500	3.5600	3.5500	3.5500	-0.281%	120	3,886	-38.028%
2026-07-21	3.8000	3.8000	3.5200	3.5600	-15.640%	12	3,862	-38.202%
2026-07-20	4.4500	4.4500	4.2000	4.2200	-2.315%	14	3,856	-47.867%
2026-07-17	4.7000	4.8800	4.1400	4.3200	-2.483%	31	3,868	-49.074%
2026-07-16	3.9000	4.5000	3.9000	4.4300	+13.882%	33	3,868	-50.339%
2026-07-15	3.4500	3.8900	3.3800	3.8900	+21.944%	48	3,865	-43.445%
2026-07-14	3.3500	3.3600	3.1500	3.1900	-13.784%	15	3,838	-31.034%
2026-07-13	3.3000	3.7000	3.3000	3.7000	+22.924%	57	3,833	-40.541%
2026-07-10	3.0300	3.0500	2.9000	3.0100	+7.500%	67	3,823	-26.910%
2026-07-09	2.9000	2.9000	2.7900	2.8000	-6.667%	13	3,818	-21.429%
2026-07-08	2.9400	3.2500	2.9400	3.0000	-6.250%	27	3,805	-26.667%
2026-07-07	2.8100	3.3500	2.7500	3.2000	+29.555%	71	3,793	-31.250%
2026-07-06	2.7000	2.7000	2.2800	2.4700	-9.524%	210	3,775	-10.931%
2026-07-02	2.3500	2.8000	2.0100	2.7300	+19.214%	2,267	1,521	-19.414%
2026-07-01	2.1900	2.3000	2.0800	2.2900	+4.566%	45	1,521	-3.930%
2026-06-30	2.4600	2.4600	2.1700	2.1900	-9.129%	641	1,486	+0.457%
2026-06-29	2.3500	2.6000	2.1600	2.4100	-10.741%	16	1,105	-8.714%
2026-06-26	3.0000	3.0000	2.5000	2.7000	-2.527%	88	1,106	-18.519%
2026-06-25	2.6700	2.7700	2.5000	2.7700	+9.921%	344	1,105	-20.578%
2026-06-24	2.3200	2.5600	2.1500	2.5200	+24.752%	37	819	-12.698%
2026-06-23	1.8600	2.0200	1.7500	2.0200	+4.124%	41	808	+8.911%
2026-06-22	1.9500	1.9500	1.6700	1.9400	-2.020%	29	789	+13.402%
2026-06-18	2.3000	2.3000	1.9400	1.9800	+2.062%	15	761	+11.111%
2026-06-17	2.2000	2.2000	1.9400	1.9400	-8.920%	15	761	+13.402%
2026-06-16	1.9100	2.2000	1.9100	2.1300	+21.023%	24	761	+3.286%
2026-06-15	1.6600	1.8000	1.6500	1.7600	-23.478%	14	749	+25.000%
2026-06-12	2.1700	2.3700	2.1700	2.3000	+4.545%	5	749	-4.348%
2026-06-11	2.7100	2.7100	2.2000	2.2000	-21.429%	4	749	0.000%
2026-06-10	2.7800	2.8000	2.7700	2.8000	-7.285%	12	751	-21.429%
2026-06-09	2.5600	3.1600	2.5600	3.0200	+38.532%	82	750	-27.152%
2026-06-08	2.3500	2.3500	2.0000	2.1800	-18.045%	30	720	+0.917%
2026-06-05	2.2000	2.6600	2.2000	2.6600	+36.410%	23	722	-17.293%
2026-06-04	1.9500	1.9500	1.9500	1.9500	+1.036%	2	716	+12.821%
2026-06-03	1.8300	1.9700	1.8300	1.9300	+33.103%	90	716	+13.990%
2026-06-02	1.6900	1.6900	1.4500	1.4500	-9.375%	19	721	+51.724%
2026-06-01	1.6000	1.6000	1.6000	1.6000	-4.762%	1	706	+37.500%
2026-05-29	1.7000	1.8000	1.6000	1.6800	+7.006%	24	706	+30.952%
2026-05-28	1.5600	1.6500	1.5000	1.5700	-15.135%	37	695	+40.127%
2026-05-27	1.8500	1.8500	1.8500	1.8500	-5.128%	2	668	+18.919%
2026-05-26	1.9800	1.9800	1.9500	1.9500	+9.551%	22	668	+12.821%
2026-05-22	1.9100	1.9100	1.6000	1.7800	-27.642%	189	647	+23.596%
2026-05-21	3.2000	3.2000	2.4600	2.4600	-34.400%	7	509	-10.569%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-7.407%	14	509	-41.333%
2026-05-19	4.3500	4.3500	4.0500	4.0500	-1.937%	43	496	-45.679%
2026-05-18	4.1300	4.1300	4.1300	4.1300	+18.000%	1	496	-46.731%
2026-05-15	3.5400	3.5400	3.4000	3.5000	+14.379%	5	496	-37.143%
2026-05-14	2.9200	3.0600	2.9200	3.0600	-7.273%	2	494	-28.105%
2026-05-13	3.3000	3.3000	3.3000	3.3000	+17.021%	6	498	-33.333%
2026-05-12	2.7700	2.8200	2.6500	2.8200	-1.742%	4	498	-21.986%
2026-05-11	3.2700	3.2700	2.7800	2.8700	-19.382%	26	498	-23.345%
2026-05-08	3.5600	3.5600	3.5600	3.5600	+7.553%	6	492	-38.202%
2026-05-07	3.3100	3.3100	3.3100	3.3100	-6.761%	3	486	-33.535%
2026-05-05	3.4800	3.5500	3.4800	3.5500	+2.899%	3	483	-38.028%
2026-05-04	3.4500	3.5000	3.4000	3.4500	-8.000%	6	481	-36.232%
2026-05-01	3.8000	3.8000	3.7500	3.7500	-3.846%	39	459	-41.333%
2026-04-30	4.3500	4.3500	3.9000	3.9000	-18.750%	15	459	-43.590%
2026-04-29	4.8000	4.8000	4.8000	4.8000	+12.941%	3	459	-54.167%
2026-04-28	4.5000	4.5000	4.2500	4.2500	0.000%	37	456	-48.235%
2026-04-27	4.4500	4.5200	4.2500	4.2500	-3.409%	70	426	-48.235%
2026-04-24	4.4000	4.4000	4.4000	4.4000	+4.762%	1	364	-50.000%
2026-04-23	4.0300	4.2000	3.9500	4.2000	+15.068%	104	364	-47.619%
2026-04-22	3.5000	3.6500	3.5000	3.6500	+0.551%	72	324	-39.726%
2026-04-21	3.5300	3.6300	3.5300	3.6300	+6.765%	2	325	-39.394%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-1.449%	1	325	-35.294%
2026-04-16	3.5100	3.5100	3.4500	3.4500	-8.000%	5	324	-36.232%
2026-04-15	3.8000	3.8000	3.7400	3.7500	-10.501%	11	324	-41.333%
2026-04-14	4.1500	4.1900	4.1500	4.1900	-14.490%	2	324	-47.494%
2026-04-13	4.9000	4.9000	4.9000	4.9000	-3.922%	1	324	-55.102%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-3.409%	12	324	-56.863%
2026-04-09	5.2800	5.2800	5.2800	5.2800	-4.000%	2	312	-58.333%
2026-04-08	4.8700	5.5000	4.8700	5.5000	+0.548%	2	312	-60.000%
2026-04-06	5.4700	5.4700	5.4700	5.4700	-14.129%	1	313	-59.781%
2026-04-02	6.3700	6.3700	6.3700	6.3700	+9.075%	25	325	-65.463%
2026-04-01	5.5500	5.8400	5.5500	5.8400	+2.456%	61	325	-62.329%
2026-03-31	6.1000	6.1000	5.7000	5.7000	-12.844%	34	308	-61.404%
2026-03-30	6.5400	6.5400	6.5400	6.5400	+9.916%	9	274	-66.361%
2026-03-27	5.9500	5.9500	5.9500	5.9500	+12.264%	4	274	-63.025%
2026-03-26	5.3000	5.3000	5.3000	5.3000	+16.484%	1	274	-58.491%
2026-03-25	4.5500	4.5500	4.5500	4.5500	-5.208%	2	275	-51.648%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-4.950%	3	277	-54.167%
2026-03-23	5.0500	5.0500	5.0500	5.0500	+3.061%	1	277	-56.436%
2026-03-18	4.9000	4.9000	4.9000	4.9000	+6.291%	1	276	-55.102%
2026-03-13	4.6100	4.6100	4.6100	4.6100	-2.331%	1	275	-52.278%
2026-03-12	4.7200	4.7200	4.7200	4.7200	+11.584%	1	274	-53.390%
2026-03-04	4.2300	4.2300	4.2300	4.2300	-5.369%	1	274	-47.991%
2026-02-26	4.4700	4.4700	4.4700	4.4700	-8.776%	1	274	-50.783%
2026-02-25	4.9000	4.9000	4.9000	4.9000	-8.922%	2	272	-55.102%
2026-02-24	5.4500	5.4500	5.1700	5.3800	-0.370%	6	272	-59.108%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-0.552%	1	269	-59.259%
2026-02-11	5.4300	5.4300	5.4300	5.4300	-7.179%	1	269	-59.484%
2026-02-05	5.8700	5.8700	5.8200	5.8500	+8.939%	13	270	-62.393%
2026-02-04	5.3400	5.3700	5.3400	5.3700	+11.180%	11	269	-59.032%
2026-02-03	4.8300	4.8300	4.8300	4.8300	+4.545%	1	274	-54.451%
2026-02-02	4.6200	4.6200	4.6200	4.6200	+0.435%	1	273	-52.381%
2026-01-30	4.3000	4.6000	4.2100	4.6000	+13.580%	14	273	-52.174%
2026-01-29	4.0500	4.0500	4.0500	4.0500	+13.128%	13	271	-45.679%
2026-01-28	3.5800	3.5800	3.5800	3.5800	+5.294%	9	259	-38.547%
2026-01-21	3.3000	3.4000	3.2500	3.4000	+9.677%	23	250	-35.294%
2026-01-20	3.1000	3.1000	3.1000	3.1000	-3.125%	1	242	-29.032%
2026-01-13	3.2500	3.2500	3.2000	3.2000	-14.667%	222	241	-31.250%
2026-01-02	3.7800	3.7800	3.7500	3.7500	-6.250%	5	24	-41.333%
2025-12-31	3.9500	4.0000	3.9500	4.0000	+3.359%	7	13	-45.000%
2025-12-26	3.9500	3.9500	3.8500	3.8700	0.000%	13	13	-43.152%

.dark-mode .CBzKCQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CBzKCQ{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821P18RGTI Aug 21 2026 18.00 Put (RGTI260821P00018000)option OPRA

RGTI20260821P18
RGTI Aug 21 2026 18.00 Put (RGTI260821P00018000)
option OPRA