Dark

RGTI20261218P15
RGTI Dec 18 2026 15.00 Put (RGTI261218P00015000)
option OPRA

EOD

Aug 5, 2026

2.67+5.534%(+0.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7500	2.7500	2.6700	2.6700	+5.534%	10	1,593	0.000%
2026-08-04	2.8500	2.8500	2.5100	2.5300	-19.683%	41	1,594	+5.534%
2026-08-03	2.9500	3.1500	2.9500	3.1500	-4.545%	16	1,607	-15.238%
2026-07-31	3.3000	3.3000	3.3000	3.3000	-8.333%	1	1,612	-19.091%
2026-07-30	3.6000	3.6000	3.6000	3.6000	-12.621%	4	1,612	-25.833%
2026-07-29	3.9000	4.1200	3.9000	4.1200	+14.444%	22	1,615	-35.194%
2026-07-28	3.5000	3.6000	3.5000	3.6000	+10.769%	6	1,633	-25.833%
2026-07-27	3.2100	3.2700	3.2100	3.2500	-9.722%	13	1,633	-17.846%
2026-07-24	3.6000	3.6000	3.6000	3.6000	+2.857%	2	1,633	-25.833%
2026-07-23	3.5000	3.5000	3.5000	3.5000	+6.061%	8	1,633	-23.714%
2026-07-22	3.3000	3.3000	3.3000	3.3000	-2.941%	2	1,639	-19.091%
2026-07-21	3.5000	3.5000	3.4000	3.4000	-9.574%	27	1,637	-21.471%
2026-07-20	3.8000	3.8500	3.7500	3.7600	-3.093%	6	1,650	-28.989%
2026-07-17	4.0800	4.0800	3.8800	3.8800	+0.518%	12	1,653	-31.186%
2026-07-16	3.7500	3.8600	3.7500	3.8600	+10.286%	7	1,645	-30.829%
2026-07-15	3.3200	3.5500	3.3000	3.5000	-1.408%	32	1,648	-23.714%
2026-07-13	3.3500	3.5500	3.3000	3.5500	+14.887%	309	1,629	-24.789%
2026-07-10	3.0900	3.0900	3.0900	3.0900	-0.643%	5	1,385	-13.592%
2026-07-08	3.2000	3.2500	3.1000	3.1100	-5.471%	8	1,380	-14.148%
2026-07-07	3.2400	3.2900	3.2400	3.2900	+22.761%	6	1,382	-18.845%
2026-07-06	2.6600	2.6800	2.6600	2.6800	-10.067%	2	1,382	-0.373%
2026-07-02	2.9800	2.9800	2.9800	2.9800	+14.615%	1	1,381	-10.403%
2026-07-01	2.6100	2.6700	2.6000	2.6000	-4.762%	12	1,381	+2.692%
2026-06-30	2.6700	2.7300	2.6700	2.7300	-2.151%	7	1,385	-2.198%
2026-06-29	2.8100	2.8100	2.7900	2.7900	-7.000%	18	1,382	-4.301%
2026-06-26	3.0000	3.0000	3.0000	3.0000	+3.448%	5	1,376	-11.000%
2026-06-25	2.8600	2.9000	2.8600	2.9000	+18.367%	7	1,376	-7.931%
2026-06-23	2.4200	2.4500	2.4200	2.4500	+6.522%	4	1,376	+8.980%
2026-06-22	2.3000	2.3000	2.3000	2.3000	-11.197%	2	1,374	+16.087%
2026-06-18	2.5900	2.5900	2.5900	2.5900	+3.187%	1	1,376	+3.089%
2026-06-16	2.4700	2.5100	2.4700	2.5100	+11.556%	17	1,376	+6.375%
2026-06-15	2.2500	2.2500	2.2500	2.2500	-22.414%	1	1,376	+18.667%
2026-06-11	2.9000	2.9000	2.9000	2.9000	0.000%	1	1,376	-7.931%
2026-06-10	2.8900	2.9000	2.8900	2.9000	-6.452%	3	1,377	-7.931%
2026-06-09	3.1500	3.1500	3.1000	3.1000	+18.774%	5	1,376	-13.871%
2026-06-08	2.6600	2.6600	2.6100	2.6100	-1.136%	3	1,379	+2.299%
2026-06-05	2.4400	2.6500	2.4400	2.6400	+17.857%	28	1,381	+1.136%
2026-06-04	2.3000	2.3000	2.2400	2.2400	+9.268%	35	1,364	+19.196%
2026-06-02	2.0500	2.0500	2.0500	2.0500	-4.206%	2	1,399	+30.244%
2026-06-01	2.0100	2.1400	2.0100	2.1400	+1.905%	2	1,399	+24.766%
2026-05-29	2.1500	2.1500	2.0900	2.1000	+5.000%	24	1,398	+27.143%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-9.091%	1	1,416	+33.500%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+4.762%	2	1,416	+21.364%
2026-05-26	2.0000	2.2600	2.0000	2.1000	+13.514%	16	1,418	+27.143%
2026-05-22	1.8500	1.8500	1.8500	1.8500	-26.000%	3	1,408	+44.324%
2026-05-21	2.5000	2.8300	2.5000	2.5000	-31.507%	46	1,408	+6.800%
2026-05-19	3.6500	3.6500	3.6500	3.6500	+1.955%	1	1,408	-26.849%
2026-05-18	3.5000	3.5800	3.5000	3.5800	+11.875%	4	1,370	-25.419%
2026-05-15	3.0000	3.2000	3.0000	3.2000	+12.281%	2	1,370	-16.563%
2026-05-14	2.8500	2.8500	2.8500	2.8500	-8.360%	5	1,365	-6.316%
2026-05-13	3.1100	3.1100	3.1100	3.1100	+6.507%	7	1,377	-14.148%
2026-05-12	2.6100	2.9200	2.6100	2.9200	+7.749%	51	1,377	-8.562%
2026-05-11	2.6000	2.7100	2.6000	2.7100	-12.581%	28	1,377	-1.476%
2026-05-08	3.0700	3.1900	3.0700	3.1000	-10.920%	16	1,386	-13.871%
2026-04-30	3.6700	3.7500	3.4800	3.4800	-7.937%	12	1,396	-23.276%
2026-04-28	3.7800	3.7800	3.7800	3.7800	+0.800%	1	1,396	-29.365%
2026-04-24	3.7000	3.7500	3.7000	3.7500	+3.306%	2	1,396	-28.800%
2026-04-23	3.4500	3.6300	3.4500	3.6300	+10.000%	16	1,395	-26.446%
2026-04-22	3.1100	3.3000	3.1100	3.3000	+1.538%	3	1,395	-19.091%
2026-04-21	3.1000	3.2500	3.1000	3.2500	+8.333%	4	1,394	-17.846%
2026-04-20	3.0500	3.0500	3.0000	3.0000	-3.226%	7	1,394	-11.000%
2026-04-17	2.6300	3.1000	2.6300	3.1000	-3.125%	38	1,393	-13.871%
2026-04-16	3.1800	3.2000	3.1600	3.2000	-0.929%	7	1,396	-16.563%
2026-04-15	3.3000	3.3600	3.2000	3.2300	-13.867%	103	1,396	-17.337%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-11.348%	1	1,386	-28.800%
2026-04-13	4.2300	4.2300	4.2300	4.2300	+1.928%	5	1,387	-36.879%
2026-04-10	4.1700	4.1700	4.1200	4.1500	-2.353%	9	1,385	-35.663%
2026-04-08	4.1500	4.2500	4.1500	4.2500	-5.556%	2	1,379	-37.176%
2026-04-06	4.4200	4.5000	4.4200	4.5000	-2.174%	5	1,378	-40.667%
2026-04-02	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,374	-41.957%
2026-04-01	4.3000	4.5000	4.3000	4.5000	-3.226%	20	1,374	-40.667%
2026-03-31	4.6000	4.6500	4.6000	4.6500	-9.533%	2	1,377	-42.581%
2026-03-30	4.8000	5.1400	4.8000	5.1400	+7.531%	57	1,377	-48.054%
2026-03-27	4.5500	4.7800	4.5500	4.7800	+7.901%	25	1,347	-44.142%
2026-03-26	4.3600	4.4500	4.3600	4.4300	+5.476%	3	1,347	-39.729%
2026-03-25	4.0500	4.2000	4.0500	4.2000	+5.000%	33	1,347	-36.429%
2026-03-24	3.9100	4.0000	3.9100	4.0000	-9.091%	4	1,332	-33.250%
2026-03-20	4.3400	4.5000	4.3400	4.4000	+2.326%	11	1,335	-39.318%
2026-03-19	4.3000	4.3000	4.3000	4.3000	+7.500%	1	1,324	-37.907%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+1.523%	3	1,323	-33.250%
2026-03-06	3.8000	3.9400	3.8000	3.9400	+2.338%	190	1,323	-32.234%
2026-03-04	4.0200	4.0200	3.8500	3.8500	-1.535%	3	1,228	-30.649%
2026-03-03	3.9100	3.9100	3.9100	3.9100	-1.511%	5	1,227	-31.714%
2026-02-27	3.7500	3.9700	3.7500	3.9700	+7.297%	193	1,227	-32.746%
2026-02-26	3.6000	3.7000	3.6000	3.7000	-9.756%	170	1,132	-27.838%
2026-02-25	4.0000	4.1000	4.0000	4.1000	0.000%	190	996	-34.878%
2026-02-24	4.2000	4.2000	4.1000	4.1000	-7.865%	3	996	-34.878%
2026-02-23	4.1000	4.4500	4.1000	4.4500	0.000%	194	997	-40.000%
2026-02-20	4.4500	4.4500	4.4500	4.4500	+3.009%	24	902	-40.000%
2026-02-19	4.1500	4.3200	4.1500	4.3200	-1.818%	160	926	-38.194%
2026-02-18	4.3500	4.4600	4.3500	4.4000	-5.579%	195	846	-39.318%
2026-02-17	4.6500	4.6600	4.6500	4.6600	+2.418%	10	766	-42.704%
2026-02-13	4.6000	4.7000	4.5500	4.5500	-4.612%	53	760	-41.319%
2026-02-12	4.4500	4.7700	4.4500	4.7700	+8.409%	16	760	-44.025%
2026-02-11	4.1500	4.4500	4.1500	4.4000	+4.762%	119	759	-39.318%
2026-02-10	4.1200	4.2000	4.1200	4.2000	+1.205%	2	719	-36.429%
2026-02-09	4.1500	4.1500	4.1500	4.1500	-9.389%	1	718	-35.663%
2026-02-06	4.5000	4.5800	4.5000	4.5800	-0.435%	9	717	-41.703%
2026-02-05	4.6000	4.6000	4.6000	4.6000	+14.144%	1	717	-41.957%
2026-02-03	4.0000	4.0300	4.0000	4.0300	+6.053%	29	716	-33.747%
2026-02-02	4.0500	4.0500	3.8000	3.8000	-2.564%	44	689	-29.737%
2026-01-30	3.7000	3.9000	3.7000	3.9000	+14.706%	300	649	-31.538%
2026-01-29	3.5000	3.5000	3.4000	3.4000	+11.842%	2	351	-21.471%
2026-01-28	3.0400	3.0400	3.0400	3.0400	-7.879%	1	350	-12.171%
2026-01-26	3.0600	3.3000	3.0600	3.3000	+8.197%	11	349	-19.091%
2026-01-23	3.0500	3.0500	3.0500	3.0500	-5.280%	3	342	-12.459%
2026-01-21	3.2200	3.2200	3.2200	3.2200	+3.871%	1	340	-17.081%
2026-01-20	3.1000	3.1000	3.1000	3.1000	+5.802%	5	341	-13.871%
2026-01-16	2.9700	2.9700	2.8600	2.9300	-2.007%	267	103	-8.874%
2026-01-15	2.9900	2.9900	2.9900	2.9900	+3.103%	5	103	-10.702%
2026-01-14	2.9000	2.9000	2.9000	2.9000	-4.918%	1	98	-7.931%
2026-01-12	3.0000	3.0500	3.0000	3.0500	+2.694%	51	98	-12.459%
2026-01-07	2.9700	2.9700	2.9700	2.9700	-11.343%	30	47	-10.101%
2026-01-06	3.3500	3.3500	3.3500	3.3500	+7.372%	1	17	-20.299%
2026-01-05	3.2400	3.2400	2.9300	3.1200	0.000%	27	16	-14.423%

.dark-mode .zRNmSK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRNmSK{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20261218P15RGTI Dec 18 2026 15.00 Put (RGTI261218P00015000)option OPRA

RGTI20261218P15
RGTI Dec 18 2026 15.00 Put (RGTI261218P00015000)
option OPRA