Dark

RGTI20260918P17
RGTI Sep 18 2026 17.00 Put (RGTI260918P00017000)
option OPRA

EOD

Aug 5, 2026

2.28+8.057%(+0.17)5,322

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.2500	2.3200	2.2100	2.2800	+8.057%	5,322	21,430	0.000%
2026-08-04	2.2100	2.3900	2.0400	2.1100	-22.140%	130	20,936	+8.057%
2026-08-03	3.3500	3.3500	2.6700	2.7100	-16.615%	203	20,857	-15.867%
2026-07-31	3.2500	3.2500	3.2500	3.2500	-13.793%	2	20,856	-29.846%
2026-07-30	3.7700	3.7700	3.7700	3.7700	-16.222%	1	20,854	-39.523%
2026-07-29	4.1700	4.5000	4.0500	4.5000	+25.348%	8	20,855	-49.333%
2026-07-28	3.5500	3.7900	3.5500	3.5900	+9.119%	13	20,853	-36.490%
2026-07-27	3.3500	3.3500	3.2000	3.2900	-11.081%	9	20,859	-30.699%
2026-07-24	3.8200	3.8200	3.7000	3.7000	+7.246%	3	20,859	-38.378%
2026-07-23	3.2500	3.5700	3.2500	3.4500	+7.813%	3,107	20,858	-33.913%
2026-07-22	3.3400	3.3400	3.2000	3.2000	-4.478%	5	20,863	-28.750%
2026-07-21	3.3500	3.3500	3.3500	3.3500	-15.190%	2	20,864	-31.940%
2026-07-20	3.9500	3.9500	3.9500	3.9500	-3.186%	7	20,862	-42.278%
2026-07-17	4.3000	4.3700	3.8800	4.0800	-2.857%	4,210	23,266	-44.118%
2026-07-16	3.6500	4.2000	3.6500	4.2000	+22.093%	4,515	20,853	-45.714%
2026-07-15	3.3500	3.6000	3.3500	3.4400	+9.206%	13	20,967	-33.721%
2026-07-14	3.1500	3.2000	3.1400	3.1500	-11.268%	182	20,966	-27.619%
2026-07-13	3.1900	3.5500	3.0900	3.5500	+22.414%	27	21,046	-35.775%
2026-07-10	2.9700	2.9700	2.8300	2.9000	0.000%	44	21,046	-21.379%
2026-07-09	2.9000	2.9000	2.9000	2.9000	-3.333%	3	20,995	-21.379%
2026-07-08	3.2100	3.2100	3.0000	3.0000	-3.537%	20,006	20,992	-24.000%
2026-07-07	2.9000	3.3300	2.9000	3.1100	+21.484%	66	1,042	-26.688%
2026-07-06	2.7800	2.7800	2.3900	2.5600	-7.914%	5	1,001	-10.938%
2026-07-02	2.7100	2.7900	2.7100	2.7800	+12.551%	11	992	-17.986%
2026-07-01	2.4700	2.4700	2.4700	2.4700	+8.333%	10	992	-7.692%
2026-06-30	2.2400	2.2800	2.2400	2.2800	-11.628%	81	992	0.000%
2026-06-29	2.5800	2.5800	2.5800	2.5800	-2.642%	1	987	-11.628%
2026-06-26	2.6000	2.6500	2.6000	2.6500	-2.214%	2	986	-13.962%
2026-06-25	2.4800	2.7100	2.4700	2.7100	+5.447%	109	984	-15.867%
2026-06-24	2.4400	2.5700	2.4400	2.5700	+16.290%	7	960	-11.284%
2026-06-23	2.0100	2.2300	2.0000	2.2100	+9.950%	13	953	+3.167%
2026-06-22	2.1500	2.1500	1.9400	2.0100	-9.459%	6	953	+13.433%
2026-06-18	2.2200	2.2200	2.2200	2.2200	+7.246%	1	384	+2.703%
2026-06-17	2.0000	2.0900	2.0000	2.0700	-8.407%	667	384	+10.145%
2026-06-16	2.2600	2.2600	2.2600	2.2600	+20.213%	5	384	+0.885%
2026-06-15	1.9100	1.9100	1.7100	1.8800	-15.695%	10	375	+21.277%
2026-06-12	2.2300	2.2300	2.2300	2.2300	-20.072%	2	375	+2.242%
2026-06-11	2.7900	2.7900	2.7900	2.7900	+0.722%	1	375	-18.280%
2026-06-10	2.8400	2.8400	2.7700	2.7700	-6.419%	9	376	-17.690%
2026-06-09	2.8800	2.9600	2.8800	2.9600	+38.967%	21	369	-22.973%
2026-06-08	2.1300	2.1300	2.1300	2.1300	-17.761%	1	368	+7.042%
2026-06-05	2.2600	2.5900	2.2600	2.5900	+42.308%	8	369	-11.969%
2026-06-04	1.8200	1.8200	1.8200	1.8200	-10.345%	7	368	+25.275%
2026-06-03	2.0300	2.0300	2.0300	2.0300	+16.000%	11	361	+12.315%
2026-06-02	1.7300	1.7500	1.7300	1.7500	+2.941%	11	360	+30.286%
2026-06-01	1.7100	1.7100	1.7000	1.7000	-2.857%	5	370	+34.118%
2026-05-29	1.7500	1.7500	1.7500	1.7500	+3.550%	20	370	+30.286%
2026-05-28	1.6900	1.6900	1.6900	1.6900	-10.582%	1	390	+34.911%
2026-05-27	1.9300	1.9300	1.7000	1.8900	-4.545%	42	391	+20.635%
2026-05-26	2.0000	2.0100	1.8400	1.9800	+0.508%	106	396	+15.152%
2026-05-22	2.1000	2.1000	1.7100	1.9700	-19.919%	36	499	+15.736%
2026-05-21	2.7000	2.7900	2.4600	2.4600	-29.310%	35	511	-7.317%
2026-05-20	3.4000	3.4800	3.4000	3.4800	-11.899%	15	511	-34.483%
2026-05-19	3.9200	4.1300	3.9200	3.9500	+6.183%	24	545	-42.278%
2026-05-18	3.5600	3.9000	3.5600	3.7200	+14.462%	8	545	-38.710%
2026-05-15	3.2000	3.2500	3.1900	3.2500	+19.048%	109	545	-29.846%
2026-05-14	3.1000	3.1000	2.7300	2.7300	-8.389%	26	470	-16.484%
2026-05-13	3.1500	3.1500	2.9500	2.9800	+2.759%	23	438	-23.490%
2026-05-12	2.7600	3.0700	2.5200	2.9000	+13.725%	114	438	-21.379%
2026-05-11	2.6700	2.7000	2.5500	2.5500	-17.476%	222	438	-10.588%
2026-05-08	3.0900	3.0900	3.0900	3.0900	-3.438%	1	366	-26.214%
2026-05-07	3.0000	3.3000	3.0000	3.2000	+12.281%	110	366	-28.750%
2026-05-06	2.9500	2.9500	2.8500	2.8500	-8.065%	103	442	-20.000%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-7.463%	2	342	-26.452%
2026-05-04	3.3500	3.3500	3.3500	3.3500	-12.760%	60	344	-31.940%
2026-05-01	3.8400	3.8400	3.8400	3.8400	-0.260%	1	306	-40.625%
2026-04-30	3.8500	3.8500	3.8500	3.8500	-10.465%	40	306	-40.779%
2026-04-29	4.3000	4.3000	4.3000	4.3000	+2.381%	100	306	-46.977%
2026-04-27	4.2000	4.2000	4.2000	4.2000	+3.704%	1	206	-45.714%
2026-04-24	3.8000	4.0500	3.8000	4.0500	+3.846%	8	207	-43.704%
2026-04-23	3.7500	3.9000	3.7500	3.9000	+30.000%	2	205	-41.538%
2026-04-20	3.2500	3.2500	3.0000	3.0000	-4.762%	6	203	-24.000%
2026-04-17	3.3000	3.3000	3.0900	3.1500	-1.563%	11	203	-27.619%
2026-04-16	3.2400	3.2400	3.2000	3.2000	-8.571%	6	212	-28.750%
2026-04-15	3.7500	3.7500	3.5000	3.5000	-10.256%	55	213	-34.857%
2026-04-14	4.0000	4.0000	3.9000	3.9000	-18.750%	12	178	-41.538%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-9.434%	2	169	-52.500%
2026-04-07	5.3000	5.3000	5.3000	5.3000	+4.950%	1	169	-56.981%
2026-04-06	5.0500	5.0500	5.0500	5.0500	-3.810%	1	168	-54.851%
2026-03-31	5.3000	5.3500	5.2500	5.2500	+5.000%	6	167	-56.571%
2026-03-26	4.8500	5.0000	4.8500	5.0000	+17.096%	17	167	-54.400%
2026-03-25	4.2700	4.2700	4.2700	4.2700	-11.959%	2	165	-46.604%
2026-03-20	4.8500	4.8500	4.8500	4.8500	+8.989%	14	163	-52.990%
2026-03-16	4.5700	4.5700	4.4500	4.4500	-2.198%	15	163	-48.764%
2026-03-13	4.5500	4.5500	4.5500	4.5500	+2.477%	1	148	-49.890%
2026-03-12	4.3500	4.5000	4.3500	4.4400	+11.000%	18	149	-48.649%
2026-03-10	4.1200	4.1200	4.0000	4.0000	-9.297%	3	132	-43.000%
2026-03-06	4.4100	4.4100	4.4100	4.4100	-3.077%	1	131	-48.299%
2026-03-05	4.5000	4.6000	4.5000	4.5500	+14.610%	22	132	-49.890%
2026-03-04	4.3500	4.3500	3.9700	3.9700	-9.773%	4	126	-42.569%
2026-02-25	4.4000	4.4000	4.4000	4.4000	-9.091%	23	149	-48.182%
2026-02-20	4.7500	4.9300	4.7500	4.8400	-10.370%	193	149	-52.893%
2026-02-13	5.4000	5.4000	5.4000	5.4000	-2.703%	1	54	-57.778%
2026-02-12	5.5000	5.5500	5.5000	5.5500	-1.770%	3	54	-58.919%
2026-02-05	5.2500	5.6500	5.2500	5.6500	+14.837%	7	51	-59.646%
2026-02-04	4.5500	4.9200	4.5500	4.9200	+8.850%	35	50	-53.659%
2026-02-02	4.4200	4.5200	4.4000	4.5200	+27.324%	14	16	-49.558%
2026-01-30	3.5500	3.5500	3.5500	3.5500	+14.516%	1	3	-35.775%
2026-01-20	3.0300	3.1000	3.0300	3.1000	+4.027%	2	2	-26.452%
2026-01-07	2.9800	2.9800	2.9800	2.9800	0.000%	1	1	-23.490%

.dark-mode .H6v5Nr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6v5Nr{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260918P17RGTI Sep 18 2026 17.00 Put (RGTI260918P00017000)option OPRA

RGTI20260918P17
RGTI Sep 18 2026 17.00 Put (RGTI260918P00017000)
option OPRA