Dark

RGTI20270115P10
RGTI Jan 15 2027 10.00 Put (RGTI270115P00010000)
option OPRA

EOD

Aug 5, 2026

0.93000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0000	1.0000	0.9300	0.9300	0.000%	5	4,993	0.000%
2026-08-04	0.9300	0.9300	0.9300	0.9300	-4.124%	6	4,994	0.000%
2026-08-03	1.0300	1.0300	0.9700	0.9700	-14.912%	124	5,041	-4.124%
2026-07-31	1.1000	1.1400	1.1000	1.1400	-14.286%	27	4,982	-18.421%
2026-07-30	1.3000	1.3300	1.3000	1.3300	-11.333%	11	4,982	-30.075%
2026-07-29	1.4000	1.5000	1.3000	1.5000	+21.951%	38	4,971	-38.000%
2026-07-28	1.2500	1.3500	1.2300	1.2300	+6.034%	57	4,976	-24.390%
2026-07-27	1.1600	1.1600	1.1600	1.1600	-12.121%	68	4,973	-19.828%
2026-07-24	1.3300	1.3300	1.3200	1.3200	+5.600%	51	4,908	-29.545%
2026-07-23	1.2600	1.2600	1.2200	1.2500	+3.306%	22	4,909	-25.600%
2026-07-22	1.2100	1.2100	1.2100	1.2100	-3.200%	25	4,909	-23.140%
2026-07-21	1.3100	1.3100	1.2500	1.2500	-11.972%	104	4,919	-25.600%
2026-07-20	1.4200	1.4200	1.3700	1.4200	-0.699%	4	5,019	-34.507%
2026-07-17	1.5300	1.5500	1.4300	1.4300	-0.694%	9	5,018	-34.965%
2026-07-16	1.3800	1.4400	1.3300	1.4400	+17.073%	12	5,019	-35.417%
2026-07-15	1.2100	1.2300	1.2100	1.2300	+9.821%	7	5,022	-24.390%
2026-07-14	1.2200	1.2200	1.1200	1.1200	-12.500%	51	5,023	-16.964%
2026-07-13	1.0200	1.2800	1.0200	1.2800	+14.286%	22	4,974	-27.344%
2026-07-10	1.0900	1.1400	1.0900	1.1200	+1.818%	6	4,975	-16.964%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-4.348%	1	4,972	-15.455%
2026-07-08	1.1500	1.1500	1.1500	1.1500	-4.167%	3	4,971	-19.130%
2026-07-07	1.2100	1.2600	1.2000	1.2000	+15.385%	12	4,974	-22.500%
2026-07-06	1.0600	1.0600	1.0400	1.0400	+4.000%	3	4,977	-10.577%
2026-07-02	0.9800	1.0000	0.9800	1.0000	-0.990%	4	4,974	-7.000%
2026-06-30	1.0100	1.0100	1.0100	1.0100	-0.980%	3	4,974	-7.921%
2026-06-29	1.0200	1.0200	1.0200	1.0200	-8.929%	1	4,971	-8.824%
2026-06-26	1.1500	1.1500	1.0800	1.1200	-6.667%	204	4,971	-16.964%
2026-06-25	1.1000	1.2000	1.0900	1.2000	+12.150%	252	4,768	-22.500%
2026-06-24	1.0500	1.0700	1.0500	1.0700	+15.054%	11	4,597	-13.084%
2026-06-23	0.8400	0.9900	0.8400	0.9300	+3.333%	28	4,597	0.000%
2026-06-22	0.9500	0.9500	0.9000	0.9000	-10.000%	2	4,595	+3.333%
2026-06-18	1.0000	1.0000	1.0000	1.0000	+6.383%	6	4,584	-7.000%
2026-06-17	0.9400	0.9400	0.9400	0.9400	-1.053%	15	4,584	-1.064%
2026-06-16	0.9500	0.9500	0.9500	0.9500	+9.195%	4	4,584	-2.105%
2026-06-15	0.9000	0.9000	0.8700	0.8700	-15.534%	7	4,579	+6.897%
2026-06-12	1.0000	1.0300	1.0000	1.0300	+3.000%	16	4,579	-9.709%
2026-06-11	1.1000	1.1000	1.0000	1.0000	-16.667%	13	4,579	-7.000%
2026-06-10	1.2000	1.2000	1.2000	1.2000	0.000%	11	4,577	-22.500%
2026-06-09	1.1500	1.2000	1.1500	1.2000	+26.316%	2	4,572	-22.500%
2026-06-08	1.0500	1.0500	0.9500	0.9500	-7.767%	4	4,573	-2.105%
2026-06-05	1.0300	1.0300	1.0300	1.0300	+21.176%	1	4,573	-9.709%
2026-06-04	0.9500	0.9500	0.8500	0.8500	-7.609%	11	4,572	+9.412%
2026-06-03	0.8300	0.9200	0.8300	0.9200	+15.000%	85	4,562	+1.087%
2026-06-02	0.7700	0.8000	0.7700	0.8000	-1.235%	20	4,478	+16.250%
2026-06-01	0.8100	0.8100	0.8100	0.8100	+1.250%	2	4,478	+14.815%
2026-05-29	0.8000	0.8000	0.8000	0.8000	+3.896%	9	4,479	+16.250%
2026-05-28	0.7500	0.7700	0.7500	0.7700	-3.750%	95	4,479	+20.779%
2026-05-27	0.8000	1.0100	0.7000	0.8000	-4.762%	145	4,388	+16.250%
2026-05-26	0.8400	0.8700	0.8400	0.8400	-5.618%	114	4,483	+10.714%
2026-05-22	0.9600	0.9600	0.7600	0.8900	+11.250%	31	4,490	+4.494%
2026-05-21	1.5800	1.5800	0.8000	0.8000	-38.462%	230	4,478	+16.250%
2026-05-20	1.3500	1.3500	1.2600	1.3000	-4.412%	73	4,478	-28.462%
2026-05-18	1.3600	1.3600	1.3600	1.3600	+12.397%	4	4,269	-31.618%
2026-05-15	1.2000	1.2200	1.2000	1.2100	+10.000%	27	4,269	-23.140%
2026-05-14	1.2000	1.2700	1.1000	1.1000	-4.348%	13	4,247	-15.455%
2026-05-13	1.2000	1.2000	1.0600	1.1500	+4.545%	7	4,244	-19.130%
2026-05-12	1.0200	1.1300	0.9000	1.1000	+5.769%	167	4,244	-15.455%
2026-05-11	1.0000	1.0800	1.0000	1.0400	-11.111%	51	4,244	-10.577%
2026-05-08	1.1700	1.1700	1.1700	1.1700	0.000%	1	4,229	-20.513%
2026-05-07	1.1100	1.1700	1.1100	1.1700	+2.632%	13	4,228	-20.513%
2026-05-06	1.2000	1.2000	1.1000	1.1400	-14.925%	42	4,229	-18.421%
2026-05-05	1.3400	1.3400	1.3400	1.3400	+7.200%	1	4,227	-30.597%
2026-05-04	1.3200	1.3200	1.2500	1.2500	-6.716%	29	4,228	-25.600%
2026-05-01	1.3400	1.3400	1.3400	1.3400	-10.667%	40	4,275	-30.597%
2026-04-30	1.5000	1.5000	1.5000	1.5000	-9.091%	1	4,275	-38.000%
2026-04-29	1.6000	1.6500	1.6000	1.6500	+0.610%	20	4,275	-43.636%
2026-04-28	1.5600	1.6400	1.5600	1.6400	+10.811%	8	4,255	-43.293%
2026-04-27	1.5600	1.5600	1.4800	1.4800	+18.400%	6	4,252	-37.162%
2026-04-22	1.2800	1.2800	1.2500	1.2500	-0.794%	4	4,257	-25.600%
2026-04-21	1.1700	1.2600	1.1700	1.2600	+0.800%	9	4,258	-26.190%
2026-04-20	1.3500	1.3500	1.2300	1.2500	+8.696%	17	4,253	-25.600%
2026-04-17	1.2200	1.3000	1.1500	1.1500	-11.538%	181	4,244	-19.130%
2026-04-16	1.5500	1.5500	1.2500	1.3000	-10.345%	21	4,108	-28.462%
2026-04-15	1.4400	1.4500	1.3300	1.4500	-9.375%	20	4,096	-35.862%
2026-04-14	1.5100	1.6200	1.4000	1.6000	-0.621%	50	4,096	-41.875%
2026-04-13	1.7500	1.7500	1.6100	1.6100	-5.294%	35	4,059	-42.236%
2026-04-10	1.6900	1.7200	1.6900	1.7000	-2.857%	12	4,079	-45.294%
2026-04-09	1.7600	1.7600	1.6800	1.7500	+0.575%	59	4,079	-46.857%
2026-04-08	1.7000	1.9700	1.5500	1.7400	-6.952%	99	4,072	-46.552%
2026-04-07	1.9200	1.9500	1.8700	1.8700	+0.538%	177	4,073	-50.267%
2026-04-06	1.8600	1.8600	1.8600	1.8600	-1.064%	1	4,088	-50.000%
2026-04-02	2.1600	2.1600	1.8800	1.8800	-2.083%	12	4,095	-50.532%
2026-04-01	1.8500	1.9200	1.8500	1.9200	-1.538%	9	4,095	-51.563%
2026-03-31	2.0800	2.0800	1.9500	1.9500	-10.959%	4	4,103	-52.308%
2026-03-30	1.9400	2.2000	1.9400	2.1900	+5.288%	30	4,102	-57.534%
2026-03-27	2.0000	2.0800	1.9800	2.0800	+11.230%	77	4,127	-55.288%
2026-03-26	1.8200	1.9200	1.8200	1.8700	+6.857%	131	4,179	-50.267%
2026-03-25	1.6800	1.7600	1.6800	1.7500	+1.156%	32	4,227	-46.857%
2026-03-24	1.7300	1.7300	1.7300	1.7300	-3.889%	7	4,227	-46.243%
2026-03-23	1.8000	1.8000	1.8000	1.8000	-7.216%	5	4,226	-48.333%
2026-03-20	1.8400	1.9900	1.8400	1.9400	+7.182%	26	4,231	-52.062%
2026-03-19	1.8900	1.9900	1.8100	1.8100	+3.429%	31	4,231	-48.619%
2026-03-18	1.7400	1.7500	1.7400	1.7500	+3.550%	6	4,240	-46.857%
2026-03-17	1.7400	1.7400	1.6900	1.6900	-5.056%	6	4,244	-44.970%
2026-03-16	1.6200	1.7800	1.6200	1.7800	+1.714%	11	4,248	-47.753%
2026-03-13	1.5000	1.7700	1.5000	1.7500	-2.778%	12	4,251	-46.857%
2026-03-12	1.7100	1.8000	1.7100	1.8000	+7.143%	20	4,249	-48.333%
2026-03-11	1.6500	1.6800	1.6000	1.6800	+3.067%	10	4,253	-44.643%
2026-03-10	1.6000	1.8000	1.6000	1.6300	-2.976%	8	4,258	-42.945%
2026-03-09	1.9300	1.9300	1.6500	1.6800	-1.176%	46	4,251	-44.643%
2026-03-06	1.7500	1.9500	1.6500	1.7000	-2.857%	185	4,224	-45.294%
2026-03-05	1.6600	1.8000	1.6600	1.7500	+7.362%	90	4,048	-46.857%
2026-03-04	1.7000	1.8000	1.6300	1.6300	-6.322%	19	4,125	-42.945%
2026-03-03	1.8000	1.8700	1.7400	1.7400	+2.353%	27	4,110	-46.552%
2026-03-02	1.6700	1.7300	1.6700	1.7000	-7.104%	33	4,132	-45.294%
2026-02-27	1.6500	1.8300	1.6500	1.8300	+10.909%	6	4,135	-49.180%
2026-02-26	1.6100	1.6500	1.5500	1.6500	-6.780%	17	4,135	-43.636%
2026-02-25	1.8100	1.8100	1.7700	1.7700	-3.279%	11	4,132	-47.458%
2026-02-24	1.8400	1.9000	1.8300	1.8300	-4.188%	4	4,132	-49.180%
2026-02-23	1.9500	1.9500	1.8800	1.9100	-1.546%	42	4,134	-51.309%
2026-02-20	1.9100	1.9400	1.9100	1.9400	+7.778%	35	4,164	-52.062%
2026-02-19	1.8000	1.8000	1.8000	1.8000	-2.703%	2	4,176	-48.333%
2026-02-18	1.8500	1.8500	1.8500	1.8500	-5.128%	1	4,176	-49.730%
2026-02-17	2.0800	2.0800	1.9500	1.9500	-9.722%	16	4,176	-52.308%
2026-02-13	2.1600	2.1600	2.1600	2.1600	-1.818%	7	4,191	-56.944%
2026-02-12	2.1000	2.2000	2.0500	2.2000	+15.789%	55	4,191	-57.727%
2026-02-11	2.0000	2.0200	1.9000	1.9000	0.000%	13	4,215	-51.053%
2026-02-10	1.9000	1.9000	1.9000	1.9000	+4.396%	5	4,218	-51.053%
2026-02-09	1.8200	1.8200	1.8200	1.8200	-3.191%	1	4,218	-48.901%
2026-02-06	2.0500	2.0500	1.8500	1.8800	-15.315%	18	4,219	-50.532%
2026-02-05	1.9200	2.2500	1.9000	2.2200	+19.355%	131	4,218	-58.108%
2026-02-04	1.8000	2.0000	1.7700	1.8600	+6.897%	706	4,305	-50.000%
2026-02-03	1.7400	1.8000	1.7000	1.7400	-0.571%	72	4,002	-46.552%
2026-02-02	1.7500	1.8500	1.7500	1.7500	+1.744%	317	4,001	-46.857%
2026-01-30	1.6000	1.7200	1.5800	1.7200	+10.968%	234	4,139	-45.930%
2026-01-29	1.5000	1.5500	1.5000	1.5500	+11.511%	7	4,187	-40.000%
2026-01-28	1.3900	1.3900	1.3900	1.3900	-3.472%	6	4,187	-33.094%
2026-01-27	1.4400	1.4400	1.4400	1.4400	+1.408%	5	4,187	-35.417%
2026-01-26	1.3000	1.4200	1.3000	1.4200	+8.397%	71	4,192	-34.507%
2026-01-23	1.2000	1.3100	1.2000	1.3100	+4.800%	16	4,230	-29.008%
2026-01-22	1.3200	1.3300	1.2500	1.2500	-8.759%	53	4,236	-25.600%
2026-01-21	1.3200	1.4800	1.2500	1.3700	-4.196%	126	4,225	-32.117%
2026-01-20	1.4300	1.4300	1.4300	1.4300	+4.380%	10	4,303	-34.965%
2026-01-16	1.4000	1.4300	1.2600	1.3700	-8.667%	9	4,308	-32.117%
2026-01-15	1.3400	1.5000	1.3400	1.5000	+12.782%	43	4,308	-38.000%
2026-01-14	1.3800	1.4000	1.3100	1.3300	-7.639%	8	4,311	-30.075%
2026-01-13	1.4400	1.4400	1.4400	1.4400	+3.597%	1	4,311	-35.417%
2026-01-12	1.5000	1.5000	1.3000	1.3900	-4.795%	10	4,312	-33.094%
2026-01-09	1.4300	1.4600	1.3700	1.4600	+10.606%	43	4,312	-36.301%
2026-01-08	1.4200	1.4200	1.3200	1.3200	-8.333%	15	4,317	-29.545%
2026-01-07	1.4600	1.5100	1.3100	1.4400	-4.000%	24	4,316	-35.417%
2026-01-06	1.5200	1.5300	1.4900	1.5000	0.000%	46	4,318	-38.000%
2026-01-05	1.6200	1.8000	1.4300	1.5000	-5.063%	140	4,312	-38.000%
2026-01-02	1.6000	1.6000	1.5000	1.5800	-1.250%	58	4,195	-41.139%
2025-12-31	1.5700	1.6200	1.5500	1.6000	0.000%	316	4,081	-41.875%
2025-12-30	1.5700	1.6000	1.5500	1.6000	-0.621%	6	4,081	-41.875%
2025-12-29	1.6300	1.6600	1.6100	1.6100	-2.424%	23	4,081	-42.236%
2025-12-26	1.5800	1.6500	1.5800	1.6500	+8.553%	77	4,080	-43.636%
2025-12-24	1.5800	1.6200	1.5200	1.5200	-0.654%	5	4,079	-38.816%
2025-12-23	1.5000	1.5300	1.5000	1.5300	+2.000%	28	4,079	-39.216%
2025-12-22	1.4900	1.5500	1.4400	1.5000	-3.226%	33	4,079	-38.000%
2025-12-19	1.6200	1.6200	1.5500	1.5500	-3.727%	14	4,077	-40.000%
2025-12-18	1.4000	1.6800	1.4000	1.6100	-4.734%	14	4,076	-42.236%
2025-12-17	1.6200	1.6900	1.6000	1.6900	+2.424%	12	4,070	-44.970%
2025-12-16	1.6500	1.6500	1.6500	1.6500	-1.786%	1	4,060	-43.636%
2025-12-15	1.7000	1.7000	1.6400	1.6800	+5.000%	34	4,059	-44.643%
2025-12-12	1.5500	1.9000	1.5500	1.6000	+1.266%	41	4,088	-41.875%
2025-12-11	1.6000	1.6000	1.5800	1.5800	-1.250%	10	4,088	-41.139%
2025-12-10	1.5500	1.6000	1.5500	1.6000	+1.911%	9	4,085	-41.875%
2025-12-09	1.5700	1.5700	1.5700	1.5700	-3.681%	3	4,093	-40.764%
2025-12-08	1.5000	1.6300	1.5000	1.6300	-4.118%	12	4,093	-42.945%
2025-12-05	1.6400	1.7000	1.6400	1.7000	+13.333%	7	4,096	-45.294%
2025-12-04	1.5700	1.5800	1.4800	1.5000	+3.448%	24	4,089	-38.000%
2025-12-03	1.7000	1.7500	1.4500	1.4500	-16.667%	53	4,083	-35.862%
2025-12-02	1.8100	1.8100	1.7000	1.7400	-3.333%	601	4,085	-46.552%
2025-12-01	1.8400	1.8400	1.7800	1.8000	+8.434%	6	4,343	-48.333%
2025-11-28	1.7000	1.7000	1.5000	1.6600	-4.598%	20	4,341	-43.976%
2025-11-26	1.8000	1.8000	1.6900	1.7400	+1.163%	19	4,324	-46.552%
2025-11-25	1.7300	1.8300	1.7200	1.7200	-1.714%	18	4,324	-45.930%
2025-11-24	2.0000	2.0000	1.7500	1.7500	-13.366%	59	4,329	-46.857%
2025-11-21	2.0400	2.2800	2.0200	2.0200	-1.463%	101	4,316	-53.960%
2025-11-20	1.8400	2.1000	1.8000	2.0500	+1.990%	120	4,333	-54.634%
2025-11-19	1.9800	2.1000	1.9000	2.0100	-0.495%	73	4,323	-53.731%
2025-11-18	2.0600	2.1100	2.0000	2.0200	-2.415%	140	4,269	-53.960%
2025-11-17	2.0400	2.0900	2.0200	2.0700	+0.976%	77	4,239	-55.072%
2025-11-14	2.2600	2.2700	2.0200	2.0500	-4.206%	63	4,209	-54.634%
2025-11-13	2.0000	2.2000	2.0000	2.1400	+15.054%	389	4,224	-56.542%
2025-11-12	1.7800	1.9000	1.7800	1.8600	+5.085%	96	4,210	-50.000%
2025-11-11	1.8300	2.0000	1.7500	1.7700	+1.143%	600	4,170	-47.458%
2025-11-10	1.6700	1.7500	1.6500	1.7500	+2.941%	141	4,026	-46.857%
2025-11-07	1.7900	1.8000	1.5100	1.7000	+5.590%	365	4,056	-45.294%
2025-11-06	1.6300	1.6400	1.6100	1.6100	-8.000%	56	4,060	-42.236%
2025-11-05	1.6900	1.7500	1.6000	1.7500	+9.375%	225	4,064	-46.857%
2025-11-04	1.6500	1.7500	1.5200	1.6000	+3.226%	221	4,206	-41.875%
2025-11-03	1.5200	1.5500	1.4900	1.5500	+3.333%	12	4,094	-40.000%
2025-10-31	1.4900	1.5100	1.4900	1.5000	-2.597%	12	4,094	-38.000%
2025-10-30	1.5500	1.5800	1.5400	1.5400	-3.145%	94	4,092	-39.610%
2025-10-29	1.5500	1.6500	1.5500	1.5900	-1.852%	32	4,050	-41.509%
2025-10-28	1.6200	1.6300	1.5000	1.6200	-0.613%	60	4,080	-42.593%
2025-10-27	1.6000	1.6300	1.6000	1.6300	-4.678%	73	4,030	-42.945%
2025-10-24	1.6300	1.7500	1.6000	1.7100	-2.286%	109	4,030	-45.614%
2025-10-23	1.5900	1.8600	1.5900	1.7500	+4.167%	241	3,943	-46.857%
2025-10-22	1.6600	1.8000	1.6100	1.6800	+5.000%	58	3,906	-44.643%
2025-10-21	1.6500	1.7000	1.5600	1.6000	-1.840%	21	3,874	-41.875%
2025-10-20	1.7200	1.7200	1.5800	1.6300	-0.610%	20	3,855	-42.945%
2025-10-17	1.9000	1.9000	1.6400	1.6400	-13.684%	160	3,840	-43.293%
2025-10-16	1.8000	1.9100	1.7800	1.9000	+8.571%	213	3,778	-51.053%
2025-10-15	1.5600	1.8000	1.5600	1.7500	+4.790%	98	3,732	-46.857%
2025-10-14	1.6400	1.7500	1.6000	1.6700	-7.222%	313	3,721	-44.311%
2025-10-13	1.6100	1.8000	1.6100	1.8000	+5.882%	64	3,666	-48.333%
2025-10-10	1.8500	1.8500	1.6500	1.7000	-2.857%	92	3,679	-45.294%
2025-10-09	1.7100	1.8400	1.6800	1.7500	-2.778%	72	3,670	-46.857%
2025-10-08	1.5500	1.8500	1.5500	1.8000	+9.756%	195	3,702	-48.333%
2025-10-07	1.4800	1.8500	1.4800	1.6400	+1.235%	154	3,565	-43.293%
2025-10-06	1.7000	1.7000	1.5000	1.6200	-5.814%	410	3,565	-42.593%
2025-10-03	1.6000	1.8000	1.4500	1.7200	+10.968%	124	3,222	-45.930%
2025-10-02	1.6000	1.7300	1.5500	1.5500	-3.727%	52	3,234	-40.000%
2025-10-01	1.7000	1.7000	1.6100	1.6100	-1.829%	63	3,230	-42.236%
2025-09-30	1.6500	1.6500	1.6400	1.6400	-1.796%	3	3,266	-43.293%
2025-09-29	1.6000	1.7000	1.6000	1.6700	+1.829%	146	3,267	-44.311%
2025-09-26	1.6500	1.6600	1.6400	1.6400	-0.606%	23	3,216	-43.293%
2025-09-25	1.7300	1.8000	1.6000	1.6500	+3.125%	141	3,216	-43.636%
2025-09-24	1.5500	1.6200	1.5100	1.6000	+1.911%	65	3,237	-41.875%
2025-09-23	1.5600	1.5900	1.5000	1.5700	0.000%	101	3,244	-40.764%
2025-09-22	2.2000	2.2000	1.5500	1.5700	-4.848%	28	3,251	-40.764%
2025-09-19	1.6700	1.6700	1.6000	1.6500	-2.941%	62	3,272	-43.636%
2025-09-18	1.7100	1.7100	1.5700	1.7000	-8.602%	117	3,263	-45.294%
2025-09-17	1.8400	1.9000	1.8200	1.8600	-11.005%	60	3,298	-50.000%
2025-09-16	2.0000	2.0900	1.9700	2.0900	+7.179%	29	3,292	-55.502%
2025-09-15	2.5500	2.5500	1.9500	1.9500	-6.699%	6	3,317	-52.308%
2025-09-12	2.0000	2.0900	1.8800	2.0900	-5.000%	44	3,322	-55.502%
2025-09-11	2.3000	2.3000	2.2000	2.2000	-4.348%	24	3,330	-57.727%
2025-09-10	2.3200	2.3700	2.2200	2.3000	+1.322%	552	3,339	-59.565%
2025-09-09	2.2700	2.2700	2.2700	2.2700	-5.417%	1	2,920	-59.031%
2025-09-08	2.5000	2.5500	2.4000	2.4000	+1.266%	13	2,921	-61.250%
2025-09-05	2.5000	2.5000	2.3700	2.3700	-3.265%	12	2,932	-60.759%
2025-09-04	2.4500	2.4500	2.4500	2.4500	+0.410%	2	2,920	-62.041%
2025-09-03	2.3400	2.4400	2.3400	2.4400	+3.390%	11	2,918	-61.885%
2025-09-02	2.3800	2.5000	2.3600	2.3600	+3.965%	26	2,908	-60.593%
2025-08-29	2.3100	2.3300	2.2700	2.2700	+6.075%	54	2,881	-59.031%
2025-08-28	2.2900	2.2900	2.1300	2.1400	-6.957%	115	2,881	-56.542%
2025-08-27	2.3000	2.3000	2.3000	2.3000	-1.709%	1	2,956	-59.565%
2025-08-26	2.5000	2.6400	2.3400	2.3400	-7.874%	75	2,957	-60.256%
2025-08-25	2.4700	2.5900	2.4700	2.5400	+0.794%	14	2,899	-63.386%
2025-08-22	2.5000	2.6000	2.4600	2.5200	-3.077%	131	2,891	-63.095%
2025-08-21	2.6400	2.6400	2.6000	2.6000	+4.000%	4	3,016	-64.231%
2025-08-20	2.6900	2.7300	2.5000	2.5000	0.000%	123	3,016	-62.800%
2025-08-19	2.5000	2.5000	2.5000	2.5000	+10.132%	10	2,919	-62.800%
2025-08-18	2.3100	2.3300	2.2600	2.2700	-2.575%	122	2,909	-59.031%
2025-08-15	2.4000	2.4000	2.3300	2.3300	0.000%	23	2,789	-60.086%
2025-08-14	2.3000	2.3800	2.1100	2.3300	+5.909%	37	2,767	-60.086%
2025-08-13	2.4100	2.4800	2.2000	2.2000	-10.569%	155	2,753	-57.727%
2025-08-12	2.5300	2.6000	2.4100	2.4600	-9.890%	55	2,864	-62.195%
2025-08-11	2.4800	2.7300	2.4600	2.7300	+9.200%	14	2,841	-65.934%
2025-08-08	2.7300	2.7300	2.5000	2.5000	0.000%	2	2,850	-62.800%
2025-08-07	2.5000	2.5000	2.5000	2.5000	-2.344%	1	2,850	-62.800%
2025-08-06	2.5500	2.5600	2.5500	2.5600	+2.400%	2	2,849	-63.672%
2025-08-05	2.5000	2.6700	2.4700	2.5000	-2.344%	23	2,849	-62.800%
2025-08-04	2.6000	2.7500	2.5600	2.5600	-9.220%	11	2,828	-63.672%
2025-08-01	2.8500	2.9000	2.8000	2.8200	+4.444%	48	2,828	-67.021%
2025-07-31	2.6800	2.7000	2.5600	2.7000	-3.571%	8	2,873	-65.556%
2025-07-30	2.7000	2.8000	2.7000	2.8000	+3.704%	30	2,873	-66.786%
2025-07-29	2.7100	2.7100	2.7000	2.7000	+2.662%	21	2,893	-65.556%
2025-07-28	2.6900	2.6900	2.6000	2.6300	+3.543%	46	2,872	-64.639%
2025-07-25	2.5700	2.6500	2.5300	2.5400	0.000%	450	2,838	-63.386%
2025-07-24	2.5400	2.5400	2.5400	2.5400	-4.151%	1	2,479	-63.386%
2025-07-22	2.6900	2.8100	2.6500	2.6500	+3.516%	166	2,479	-64.906%
2025-07-21	2.5400	2.6500	2.5400	2.5600	-1.538%	278	2,594	-63.672%
2025-07-18	2.6900	2.7000	2.5200	2.6000	-2.985%	12	2,428	-64.231%
2025-07-17	2.6500	2.7500	2.6300	2.6800	0.000%	133	2,426	-65.299%
2025-07-16	3.0000	3.2500	2.6500	2.6800	-18.788%	88	2,355	-65.299%
2025-07-15	3.4000	3.4500	3.3000	3.3000	-2.941%	48	2,407	-71.818%
2025-07-14	3.3500	3.4200	3.3000	3.4000	-1.449%	78	2,394	-72.647%
2025-07-11	3.4200	3.4800	3.4000	3.4500	+3.604%	17	2,394	-73.043%
2025-07-10	3.2800	3.3300	3.2000	3.3300	+2.462%	59	2,379	-72.072%
2025-07-09	3.4400	3.4400	3.2500	3.2500	-4.412%	89	2,327	-71.385%
2025-07-08	3.3500	3.8800	3.3500	3.4000	+1.493%	5	2,238	-72.647%
2025-07-07	3.5200	3.5200	3.3000	3.3500	-4.286%	864	2,237	-72.239%
2025-07-03	3.5500	3.6100	3.5000	3.5000	-2.778%	40	1,465	-73.429%
2025-07-02	3.7000	3.7000	3.6000	3.6000	-7.692%	3	1,465	-74.167%
2025-07-01	3.9000	3.9000	3.9000	3.9000	+6.849%	10	1,467	-76.154%
2025-06-30	3.8500	3.8500	3.6500	3.6500	-2.667%	27	1,477	-74.521%
2025-06-27	3.9500	4.1700	3.7500	3.7500	-8.313%	12	1,486	-75.200%
2025-06-26	3.9500	4.0900	3.9000	4.0900	+3.544%	29	1,492	-77.262%
2025-06-25	3.9500	3.9500	3.9000	3.9500	+1.282%	22	1,493	-76.456%
2025-06-24	4.0000	4.0000	3.8000	3.9000	-7.143%	23	1,475	-76.154%
2025-06-23	4.4000	4.4000	4.2000	4.2000	0.000%	28	1,488	-77.857%
2025-06-20	4.1500	4.2500	4.1200	4.2000	+2.439%	54	1,472	-77.857%
2025-06-18	4.1500	4.1500	4.1000	4.1000	0.000%	12	1,497	-77.317%
2025-06-17	4.1500	4.1500	4.0700	4.1000	+2.500%	9	1,497	-77.317%
2025-06-16	4.1700	4.1700	4.0000	4.0000	-2.439%	16	1,498	-76.750%
2025-06-13	4.1800	4.2000	4.1000	4.1000	+1.235%	36	1,490	-77.317%
2025-06-12	4.0000	4.0500	3.8800	4.0500	+1.504%	11	1,482	-77.037%
2025-06-11	3.7000	4.3000	3.7000	3.9900	-3.855%	216	1,479	-76.692%
2025-06-10	4.1500	4.1500	4.1500	4.1500	+1.220%	103	1,466	-77.590%
2025-06-09	4.1500	4.1500	4.1000	4.1000	0.000%	4	1,369	-77.317%
2025-06-06	4.1800	4.1800	4.0500	4.1000	-3.756%	18	1,365	-77.317%
2025-06-05	4.2200	4.2600	4.1500	4.2600	+5.185%	13	1,362	-78.169%
2025-06-04	4.1000	4.1000	4.0000	4.0500	+2.015%	160	1,352	-77.037%
2025-06-03	4.0000	4.1000	3.9700	3.9700	+0.253%	4	1,307	-76.574%
2025-06-02	4.0000	4.0500	3.9500	3.9600	-2.222%	14	1,309	-76.515%
2025-05-30	4.0000	4.1000	4.0000	4.0500	+2.532%	86	1,295	-77.037%
2025-05-29	3.7500	3.9500	3.7500	3.9500	+8.219%	17	1,314	-76.456%
2025-05-28	3.7500	3.9400	3.6500	3.6500	-2.406%	22	1,305	-74.521%
2025-05-27	3.7300	3.8000	3.7000	3.7400	+2.466%	89	1,285	-75.134%
2025-05-23	3.9000	4.0500	3.6500	3.6500	-8.750%	422	1,321	-74.521%
2025-05-22	4.1700	4.2000	3.9500	4.0000	-11.111%	139	1,321	-76.750%
2025-05-21	4.2000	4.5000	4.2000	4.5000	+5.882%	22	1,234	-79.333%
2025-05-20	4.2400	4.2500	4.1500	4.2500	+1.190%	28	1,231	-78.118%
2025-05-19	4.4000	4.4000	4.2000	4.2000	-3.448%	100	1,227	-77.857%
2025-05-16	4.4000	4.4000	4.3500	4.3500	0.000%	26	1,201	-78.621%
2025-05-15	4.9400	4.9400	4.3500	4.3500	-1.806%	28	1,194	-78.621%
2025-05-14	4.6000	4.6000	4.1000	4.4300	-3.696%	103	1,166	-79.007%
2025-05-13	4.6400	4.6500	4.5500	4.6000	+4.784%	128	1,183	-79.783%
2025-05-12	4.4500	4.4600	4.3300	4.3900	-6.794%	84	1,174	-78.815%
2025-05-09	4.8000	4.8000	4.7100	4.7100	+0.213%	24	1,202	-80.255%
2025-05-08	4.8900	4.8900	4.7000	4.7000	-4.665%	42	1,192	-80.213%
2025-05-07	4.9300	4.9300	4.9300	4.9300	-3.333%	2	1,150	-81.136%
2025-05-06	5.1000	5.1000	5.1000	5.1000	+6.250%	1	1,152	-81.765%
2025-05-05	4.5500	4.9500	4.0000	4.8000	+1.911%	16	1,151	-80.625%
2025-05-02	4.9500	4.9500	4.6100	4.7100	-6.917%	108	1,139	-80.255%
2025-05-01	5.0500	5.1400	5.0500	5.0600	-2.692%	9	1,165	-81.621%
2025-04-30	5.2000	5.2000	5.2000	5.2000	-0.952%	2	1,163	-82.115%
2025-04-29	5.2000	5.2500	5.2000	5.2500	+2.941%	3	1,163	-82.286%
2025-04-28	5.1300	5.1300	5.1000	5.1000	+2.000%	3	1,160	-81.765%
2025-04-25	4.9800	5.0000	4.9700	5.0000	-0.398%	12	1,157	-81.400%
2025-04-24	5.1100	5.1500	5.0200	5.0200	-2.901%	23	1,151	-81.474%
2025-04-23	5.2000	5.2000	5.1000	5.1700	-3.364%	4	1,154	-82.012%
2025-04-22	5.3700	5.3700	5.3500	5.3500	-4.122%	3	1,156	-82.617%
2025-04-21	5.6000	5.6800	5.5000	5.5800	+2.385%	187	1,158	-83.333%
2025-04-17	5.4500	5.4500	5.4500	5.4500	-2.852%	2	1,191	-82.936%
2025-04-16	5.6100	5.6100	5.6100	5.6100	+2.000%	1	1,191	-83.422%
2025-04-15	5.5000	5.5000	5.4000	5.5000	-0.362%	49	1,191	-83.091%
2025-04-11	5.5000	5.5600	5.5000	5.5200	+2.222%	60	1,234	-83.152%
2025-04-10	5.3000	5.5000	5.3000	5.4000	-5.263%	5	1,226	-82.778%
2025-04-09	6.0500	6.0500	5.7000	5.7000	+5.556%	2	1,228	-83.684%
2025-04-08	5.4000	5.4000	5.4000	5.4000	-5.263%	1	1,230	-82.778%
2025-04-07	6.0000	6.2500	5.7000	5.7000	-7.317%	21	1,231	-83.684%
2025-04-04	5.9500	6.1500	5.5800	6.1500	+14.312%	66	1,223	-84.878%
2025-04-03	5.6800	5.6800	5.3800	5.3800	-4.779%	14	1,198	-82.714%
2025-03-31	5.5700	5.7000	5.5700	5.6500	+0.534%	24	1,187	-83.540%
2025-03-28	5.6800	5.7100	5.6200	5.6200	+1.261%	16	1,163	-83.452%
2025-03-27	5.4700	5.5500	5.4700	5.5500	+6.731%	3	1,157	-83.243%
2025-03-26	5.2400	5.2400	5.2000	5.2000	-0.952%	2	1,154	-82.115%
2025-03-25	5.2500	5.2500	5.2500	5.2500	-7.244%	3	1,153	-82.286%
2025-03-21	5.6500	5.6600	5.6400	5.6600	+1.252%	10	1,153	-83.569%
2025-03-20	5.5900	5.5900	5.5900	5.5900	+0.721%	10	1,153	-83.363%
2025-03-19	5.5500	5.5800	5.5500	5.5500	-0.893%	16	1,143	-83.243%
2025-03-18	5.5100	5.6000	5.5100	5.6000	+4.283%	2	1,133	-83.393%
2025-03-17	5.4000	5.4600	5.3700	5.3700	-0.556%	56	1,132	-82.682%
2025-03-14	5.6000	5.6200	5.4000	5.4000	-11.475%	230	1,132	-82.778%
2025-03-13	5.7500	6.1000	5.7500	6.1000	+4.452%	16	1,119	-84.754%
2025-03-12	5.7500	5.9600	5.7500	5.8400	-2.990%	18	1,119	-84.075%
2025-03-11	6.0200	6.0200	5.9600	6.0200	-0.496%	12	1,124	-84.551%
2025-03-10	5.7400	6.1000	5.7400	6.0500	+8.036%	27	1,113	-84.628%
2025-03-07	5.7300	5.7400	5.6000	5.6000	-2.609%	74	1,135	-83.393%
2025-03-06	6.0200	6.0200	5.7100	5.7500	-4.167%	36	1,125	-83.826%
2025-03-05	5.9500	6.0000	5.9500	6.0000	+1.695%	31	1,125	-84.500%
2025-03-04	6.0000	6.1000	5.9000	5.9000	-1.667%	42	1,095	-84.237%
2025-03-03	5.7200	6.0000	5.7200	6.0000	+3.270%	28	1,087	-84.500%
2025-02-28	5.7000	5.8100	5.7000	5.8100	-1.525%	14	1,063	-83.993%
2025-02-27	5.8500	5.9000	5.8000	5.9000	+5.357%	9	1,065	-84.237%
2025-02-26	5.5000	5.6000	5.5000	5.6000	-0.533%	12	1,067	-83.393%
2025-02-25	5.5800	5.7000	5.5800	5.6300	+2.364%	15	1,056	-83.481%
2025-02-24	5.5500	5.5500	5.3500	5.5000	+1.852%	14	1,056	-83.091%
2025-02-21	5.1500	5.4300	5.1500	5.4000	+0.559%	20	1,046	-82.778%
2025-02-20	5.4200	5.4200	5.3200	5.3700	+1.321%	12	1,036	-82.682%
2025-02-19	5.3000	5.3000	5.3000	5.3000	-3.636%	1	1,025	-82.453%
2025-02-18	5.4900	5.5000	5.4000	5.5000	0.000%	5	1,025	-83.091%
2025-02-14	5.3500	5.5000	5.3500	5.5000	-1.786%	4	1,018	-83.091%
2025-02-13	5.2200	5.6000	5.2200	5.6000	+4.089%	7	1,016	-83.393%
2025-02-12	5.5000	5.7700	5.3000	5.3800	-1.103%	9	1,016	-82.714%
2025-02-11	5.3700	5.4400	5.2900	5.4400	+4.615%	19	1,010	-82.904%
2025-02-10	5.2200	5.3000	5.2000	5.2000	0.000%	10	997	-82.115%
2025-02-07	5.0000	5.2400	5.0000	5.2000	-0.763%	26	993	-82.115%
2025-02-06	5.1900	5.2400	5.1000	5.2400	-1.132%	104	992	-82.252%
2025-02-05	5.2600	5.3000	5.1900	5.3000	0.000%	44	904	-82.453%
2025-02-04	5.3000	5.3000	5.3000	5.3000	0.000%	1	876	-82.453%
2025-02-03	5.5000	5.6300	5.3000	5.3000	+0.189%	31	877	-82.453%
2025-01-31	5.3000	5.3000	5.2000	5.2900	-3.818%	18	893	-82.420%

.dark-mode .Sss0NZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sss0NZ{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115P10RGTI Jan 15 2027 10.00 Put (RGTI270115P00010000)option OPRA

RGTI20270115P10
RGTI Jan 15 2027 10.00 Put (RGTI270115P00010000)
option OPRA