Dark

RGTI20260821P20
RGTI Aug 21 2026 20.00 Put (RGTI260821P00020000)
option OPRA

EOD

Aug 5, 2026

3.68+17.197%(+0.54)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.7000	3.7500	3.6300	3.6800	+17.197%	17	1,557	0.000%
2026-08-04	3.7500	3.7500	3.1400	3.1400	-25.238%	23	1,571	+17.197%
2026-08-03	4.8400	4.8400	4.2000	4.2000	-20.755%	55	1,588	-12.381%
2026-07-31	5.2000	5.3000	5.1900	5.3000	-5.188%	17	1,612	-30.566%
2026-07-30	6.0000	6.0000	5.5900	5.5900	-12.520%	6	1,626	-34.168%
2026-07-29	6.4500	6.5700	6.3900	6.3900	+12.698%	11	1,631	-42.410%
2026-07-28	5.8800	6.1000	5.6700	5.6700	+13.400%	7	1,637	-35.097%
2026-07-27	4.8000	5.2400	4.8000	5.0000	-13.345%	27	1,634	-26.400%
2026-07-24	5.5400	5.8000	5.5400	5.7700	+4.909%	43	1,622	-36.222%
2026-07-23	5.3500	5.5400	5.3500	5.5000	+3.774%	8	1,663	-33.091%
2026-07-22	5.1700	5.3000	5.1700	5.3000	+0.952%	33	1,666	-30.566%
2026-07-21	5.6000	5.6000	5.2500	5.2500	-12.500%	15	1,668	-29.905%
2026-07-20	6.0500	6.1100	5.9300	6.0000	-1.639%	6	1,656	-38.667%
2026-07-17	6.8000	6.8000	6.1000	6.1000	-3.633%	55	1,660	-39.672%
2026-07-16	5.9500	6.3300	5.9500	6.3300	+17.222%	26	1,714	-41.864%
2026-07-15	4.8700	5.5500	4.8700	5.4000	+16.129%	8	1,725	-31.852%
2026-07-14	4.9300	5.0200	4.6500	4.6500	-9.709%	78	1,722	-20.860%
2026-07-13	4.9500	5.5000	4.9500	5.1500	+17.580%	71	1,658	-28.544%
2026-07-10	4.4700	4.4800	4.3500	4.3800	+3.059%	24	1,621	-15.982%
2026-07-09	4.3400	4.3400	4.1500	4.2500	-3.189%	151	1,599	-13.412%
2026-07-08	4.6000	4.7000	4.3500	4.3900	-5.996%	25	1,470	-16.173%
2026-07-07	4.3500	4.7500	4.3500	4.6700	+24.866%	29	1,448	-21.199%
2026-07-06	3.8800	3.8800	3.5100	3.7400	-7.654%	9	1,437	-1.604%
2026-07-02	3.2600	4.0500	3.1000	4.0500	+14.085%	416	1,032	-9.136%
2026-07-01	3.4300	3.5500	3.2500	3.5500	+5.970%	52	1,032	+3.662%
2026-06-30	3.2500	3.4500	3.2500	3.3500	-4.286%	60	991	+9.851%
2026-06-29	3.5800	3.7700	3.3500	3.5000	-12.500%	142	934	+5.143%
2026-06-26	4.3000	4.3000	3.7800	4.0000	+0.756%	26	984	-8.000%
2026-06-25	3.2000	4.0000	3.2000	3.9700	+8.174%	156	975	-7.305%
2026-06-24	3.0500	3.6700	3.0200	3.6700	+22.333%	169	839	+0.272%
2026-06-23	3.2000	3.2000	2.6500	3.0000	0.000%	45	723	+22.667%
2026-06-22	2.9800	3.0000	2.5500	3.0000	0.000%	13	688	+22.667%
2026-06-18	3.4500	3.5000	3.0000	3.0000	-6.250%	128	657	+22.667%
2026-06-17	3.1500	3.2700	3.1500	3.2000	+6.667%	17	657	+15.000%
2026-06-16	2.9600	3.0500	2.9500	3.0000	+12.360%	49	657	+22.667%
2026-06-15	2.8000	2.8000	2.4400	2.6700	-19.091%	164	528	+37.828%
2026-06-12	3.2500	3.4000	2.9800	3.3000	+0.304%	35	528	+11.515%
2026-06-11	3.7600	3.9500	3.2900	3.2900	-18.362%	91	528	+11.854%
2026-06-10	3.8500	4.0300	3.7700	4.0300	-7.991%	22	545	-8.685%
2026-06-09	3.4000	4.4300	3.4000	4.3800	+38.170%	81	541	-15.982%
2026-06-08	3.0000	3.1800	2.9000	3.1700	-14.324%	85	512	+16.088%
2026-06-05	3.0300	3.7000	3.0300	3.7000	+39.098%	69	505	-0.541%
2026-06-04	2.9000	2.9500	2.5800	2.6600	-4.317%	48	499	+38.346%
2026-06-03	2.3200	2.9000	2.1800	2.7800	+26.364%	90	468	+32.374%
2026-06-02	2.4000	2.4000	2.1600	2.2000	-10.204%	57	484	+67.273%
2026-06-01	2.6400	2.6400	2.4500	2.4500	+4.255%	34	472	+50.204%
2026-05-29	2.4000	2.6200	2.3100	2.3500	+9.302%	47	449	+56.596%
2026-05-28	2.5000	2.5000	2.1500	2.1500	-17.308%	38	407	+71.163%
2026-05-27	2.8500	2.8500	2.6000	2.6000	-3.704%	20	388	+41.538%
2026-05-26	2.5600	2.9200	2.5600	2.7000	+8.000%	71	396	+36.296%
2026-05-22	2.4900	3.0500	2.2900	2.5000	-28.571%	191	384	+47.200%
2026-05-21	4.3900	4.3900	3.4300	3.5000	-39.130%	107	337	+5.143%
2026-05-19	5.7500	5.7500	5.7500	5.7500	+0.877%	14	337	-36.000%
2026-05-18	5.6000	5.7000	5.5000	5.7000	+31.336%	4	347	-35.439%
2026-05-12	3.8800	4.3400	3.8800	4.3400	+9.873%	25	347	-15.207%
2026-05-11	3.9500	3.9500	3.9500	3.9500	-12.611%	10	347	-6.835%
2026-05-07	4.4900	4.5200	4.4900	4.5200	+9.709%	2	360	-18.584%
2026-05-06	4.3500	4.4500	4.1200	4.1200	-15.052%	87	358	-10.680%
2026-05-05	4.9500	4.9500	4.8500	4.8500	0.000%	11	289	-24.124%
2026-05-04	4.6500	4.9500	4.6500	4.8500	-5.825%	14	279	-24.124%
2026-05-01	5.2000	5.2000	5.1000	5.1500	-15.987%	10	280	-28.544%
2026-04-29	6.1300	6.1300	6.1300	6.1300	+5.690%	6	280	-39.967%
2026-04-28	5.7500	5.8000	5.7500	5.8000	-1.695%	8	274	-36.552%
2026-04-27	5.9000	5.9000	5.8000	5.9000	+26.882%	38	266	-37.627%
2026-04-22	4.6500	4.6500	4.6500	4.6500	+2.198%	3	230	-20.860%
2026-04-16	4.7400	4.7400	4.5500	4.5500	-9.000%	22	230	-19.121%
2026-04-15	5.6200	5.6200	5.0000	5.0000	-15.254%	18	211	-26.400%
2026-04-14	6.0200	6.0200	5.6800	5.9000	-10.876%	28	198	-37.627%
2026-04-10	6.6200	6.6200	6.6200	6.6200	-11.141%	1	197	-44.411%
2026-04-07	7.5000	7.5000	7.2700	7.4500	+4.050%	12	196	-50.604%
2026-04-06	7.2000	7.2000	7.1600	7.1600	+0.421%	54	187	-48.603%
2026-04-01	7.1300	7.1300	7.1300	7.1300	-7.040%	1	138	-48.387%
2026-03-31	7.6700	7.6700	7.6700	7.6700	-7.143%	1	137	-52.021%
2026-03-30	8.2600	8.2600	8.2600	8.2600	+10.872%	6	137	-55.448%
2026-03-27	7.2700	7.4500	7.2700	7.4500	+8.759%	6	137	-50.604%
2026-03-26	6.8500	6.8500	6.8500	6.8500	+8.903%	1	135	-46.277%
2026-03-23	6.6500	6.6500	6.2900	6.2900	-0.945%	2	136	-41.494%
2026-03-09	6.3500	6.3500	6.3500	6.3500	+2.419%	1	134	-42.047%
2026-03-06	6.2000	6.2000	6.2000	6.2000	-1.116%	1	134	-40.645%
2026-03-05	6.2700	6.2700	6.2700	6.2700	-4.711%	3	135	-41.308%
2026-02-24	6.5800	6.5800	6.5800	6.5800	-2.806%	4	132	-44.073%
2026-02-23	6.7700	6.7700	6.7700	6.7700	+3.044%	2	128	-45.643%
2026-02-18	6.5700	6.5700	6.5700	6.5700	-10.855%	1	126	-43.988%
2026-02-13	7.3700	7.3700	7.3700	7.3700	+4.096%	2	123	-50.068%
2026-02-11	7.0800	7.0800	7.0800	7.0800	+12.739%	1	123	-48.023%
2026-02-10	6.3000	6.3000	6.2800	6.2800	-4.122%	7	123	-41.401%
2026-02-06	6.5500	6.5500	6.5500	6.5500	-1.504%	2	122	-43.817%
2026-02-04	6.8400	6.8400	6.6500	6.6500	+6.742%	43	123	-44.662%
2026-02-02	6.2300	6.2300	6.2300	6.2300	+13.273%	10	154	-40.931%
2026-01-30	5.5000	5.5000	5.5000	5.5000	+1.852%	16	144	-33.091%
2026-01-29	4.8100	5.4000	4.8100	5.4000	+6.931%	31	144	-31.852%
2026-01-28	5.0500	5.0500	5.0500	5.0500	+16.092%	6	150	-27.129%
2026-01-21	4.0000	4.5000	4.0000	4.3500	+7.940%	8	144	-15.402%
2026-01-20	4.0300	4.0300	4.0300	4.0300	-1.707%	3	145	-8.685%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-2.381%	2	142	-10.244%
2026-01-13	4.2000	4.2000	4.2000	4.2000	-1.176%	2	142	-12.381%
2026-01-12	4.3000	4.3500	4.2500	4.2500	-1.163%	11	142	-13.412%
2026-01-09	4.2800	4.3000	4.0000	4.3000	+2.381%	24	146	-14.419%
2026-01-07	4.2000	4.3000	4.1000	4.2000	-5.618%	77	144	-12.381%
2026-01-05	4.3000	4.4500	4.3000	4.4500	-11.000%	5	81	-17.303%
2026-01-02	5.0000	5.0000	5.0000	5.0000	+2.041%	1	81	-26.400%
2025-12-31	5.0500	5.1000	4.9000	4.9000	-0.204%	12	71	-24.898%
2025-12-29	5.0000	5.0000	4.9100	4.9100	+1.237%	4	71	-25.051%
2025-12-26	4.8500	4.8500	4.8500	4.8500	+27.632%	51	68	-24.124%
2025-12-22	4.4000	4.4000	3.8000	3.8000	-22.131%	5	17	-3.158%
2025-12-19	4.8800	4.8800	4.8800	4.8800	-2.400%	10	12	-24.590%
2025-12-18	5.0000	5.0000	5.0000	5.0000	0.000%	2	2	-26.400%

.dark-mode .JcZcRG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcZcRG{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821P20RGTI Aug 21 2026 20.00 Put (RGTI260821P00020000)option OPRA

RGTI20260821P20
RGTI Aug 21 2026 20.00 Put (RGTI260821P00020000)
option OPRA