Dark

RGTI20270115P12
RGTI Jan 15 2027 12.00 Put (RGTI270115P00012000)
option OPRA

EOD

Aug 5, 2026

1.520.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5900	1.5900	1.5200	1.5200	0.000%	3	5,184	0.000%
2026-08-04	1.6000	1.6100	1.5200	1.5200	-22.449%	8	5,184	0.000%
2026-08-03	1.9600	1.9600	1.9600	1.9600	+0.513%	1	5,179	-22.449%
2026-07-31	2.0700	2.0700	1.9500	1.9500	-2.985%	52	5,178	-22.051%
2026-07-30	2.3700	2.3700	2.0000	2.0100	-19.600%	54	5,138	-24.378%
2026-07-29	2.3500	2.5000	2.1500	2.5000	+17.925%	69	5,139	-39.200%
2026-07-28	2.2000	2.2700	2.1000	2.1200	+9.278%	29	5,137	-28.302%
2026-07-27	1.9500	2.0500	1.9400	1.9400	-13.778%	8	5,125	-21.649%
2026-07-24	2.2500	2.2500	2.2500	2.2500	+7.143%	1	5,121	-32.444%
2026-07-23	2.1000	2.1000	2.1000	2.1000	+3.448%	1	5,121	-27.619%
2026-07-22	2.0000	2.0500	1.9900	2.0300	-0.490%	9	5,122	-25.123%
2026-07-21	2.1000	2.1000	2.0300	2.0400	-12.446%	8	5,126	-25.490%
2026-07-20	2.3000	2.3300	2.2500	2.3300	+5.909%	60	5,128	-34.764%
2026-07-17	2.4800	2.5000	2.2000	2.2000	-5.983%	29	5,132	-30.909%
2026-07-16	2.2000	2.3600	2.2000	2.3400	+14.146%	43	5,153	-35.043%
2026-07-15	2.0500	2.0800	2.0300	2.0500	+6.218%	33	5,156	-25.854%
2026-07-14	1.9800	1.9800	1.9300	1.9300	-9.813%	4	5,161	-21.244%
2026-07-13	2.0000	2.1400	1.9700	2.1400	+16.304%	15	5,160	-28.972%
2026-07-10	1.8300	1.8500	1.8000	1.8400	+1.099%	12	5,174	-17.391%
2026-07-09	1.9100	1.9100	1.8200	1.8200	-5.699%	2	5,175	-16.484%
2026-07-08	1.9300	1.9300	1.9300	1.9300	+0.521%	1	5,176	-21.244%
2026-07-07	1.9900	2.2000	1.9200	1.9200	+16.364%	36	5,175	-20.833%
2026-07-06	1.7200	1.7200	1.6500	1.6500	-12.234%	8	5,165	-7.879%
2026-07-02	1.9000	1.9000	1.7700	1.8800	+4.444%	27	5,162	-19.149%
2026-06-29	1.7600	1.8000	1.7600	1.8000	+1.124%	7	5,162	-15.556%
2026-06-26	1.7800	1.7800	1.7800	1.7800	+8.537%	2	5,162	-14.607%
2026-06-25	1.6400	1.6400	1.6400	1.6400	-8.380%	1	5,164	-7.317%
2026-06-24	1.6300	1.7900	1.6300	1.7900	+16.234%	59	5,165	-15.084%
2026-06-23	1.5000	1.5400	1.4700	1.5400	0.000%	73	5,156	-1.299%
2026-06-22	1.5000	1.5400	1.4000	1.5400	-10.465%	39	5,086	-1.299%
2026-06-18	1.5700	1.7200	1.5700	1.7200	+8.861%	14	5,116	-11.628%
2026-06-17	1.5100	1.5800	1.5100	1.5800	+18.797%	6	5,116	-3.797%
2026-06-15	1.3300	1.3300	1.3300	1.3300	-17.391%	1	5,116	+14.286%
2026-06-12	1.6000	1.6100	1.6000	1.6100	-4.734%	5	5,116	-5.590%
2026-06-11	1.6900	1.6900	1.6900	1.6900	-13.333%	1	5,116	-10.059%
2026-06-10	1.8100	1.9500	1.8100	1.9500	+2.632%	54	5,115	-22.051%
2026-06-09	1.8600	2.0000	1.8500	1.9000	+16.564%	49	5,117	-20.000%
2026-06-08	1.6300	1.6300	1.6300	1.6300	-7.910%	19	5,123	-6.748%
2026-06-05	1.6000	1.7700	1.6000	1.7700	+31.111%	33	5,104	-14.124%
2026-06-04	1.5200	1.5200	1.3500	1.3500	-4.255%	9	5,108	+12.593%
2026-06-03	1.3500	1.4600	1.2000	1.4100	+11.024%	89	5,107	+7.801%
2026-06-02	1.2500	1.2700	1.2400	1.2700	-3.053%	15	5,040	+19.685%
2026-06-01	1.2000	1.3100	1.2000	1.3100	+5.645%	5	5,031	+16.031%
2026-05-29	1.3300	1.3400	1.2300	1.2400	+7.826%	318	5,033	+22.581%
2026-05-28	1.3200	1.3200	1.1500	1.1500	-14.815%	22	5,273	+32.174%
2026-05-27	1.3700	1.4000	1.3100	1.3500	+3.053%	22	5,273	+12.593%
2026-05-26	1.3600	1.3900	1.2400	1.3100	-8.392%	65	5,277	+16.031%
2026-05-22	1.4100	1.4600	1.2300	1.4300	-4.667%	126	5,278	+6.294%
2026-05-21	1.9500	1.9500	1.5000	1.5000	-28.910%	111	5,303	+1.333%
2026-05-20	2.0500	2.2300	2.0500	2.1100	-4.091%	23	5,303	-27.962%
2026-05-18	2.0000	2.2200	2.0000	2.2000	+23.596%	62	5,328	-30.909%
2026-05-14	1.8000	1.8100	1.7200	1.7800	-0.559%	15	5,328	-14.607%
2026-05-13	1.8600	2.0400	1.7800	1.7900	0.000%	55	5,353	-15.084%
2026-05-12	1.6000	1.7900	1.6000	1.7900	+7.831%	11	5,353	-15.084%
2026-05-11	1.7200	1.8900	1.6000	1.6600	-9.290%	821	5,353	-8.434%
2026-05-08	1.9100	1.9400	1.8300	1.8300	-4.687%	149	6,155	-16.940%
2026-05-07	1.7600	1.9500	1.7600	1.9200	+12.941%	135	6,029	-20.833%
2026-05-06	1.8500	2.0000	1.7000	1.7000	-18.269%	113	6,079	-10.588%
2026-05-05	2.0800	2.0800	2.0800	2.0800	+5.584%	5	6,044	-26.923%
2026-05-04	1.8900	1.9900	1.8900	1.9700	-7.512%	14	6,044	-22.843%
2026-04-30	2.3000	2.3300	2.0900	2.1300	-13.061%	12	6,044	-28.638%
2026-04-29	2.5000	2.5000	2.4500	2.4500	-1.606%	11	6,048	-37.959%
2026-04-28	2.3500	2.5000	2.3500	2.4900	+5.957%	6	6,055	-38.956%
2026-04-24	2.2400	2.4800	2.2300	2.3500	+3.524%	246	6,053	-35.319%
2026-04-23	2.0500	2.2700	2.0500	2.2700	+11.275%	9	6,062	-33.040%
2026-04-22	2.0600	2.0600	2.0400	2.0400	+3.030%	109	6,061	-25.490%
2026-04-21	1.8700	1.9800	1.8700	1.9800	+4.211%	9	6,048	-23.232%
2026-04-20	1.9500	1.9500	1.9000	1.9000	0.000%	6	6,048	-20.000%
2026-04-17	1.9000	1.9500	1.8800	1.9000	-3.061%	33	6,048	-20.000%
2026-04-16	2.1100	2.1800	1.9500	1.9600	-7.109%	71	6,052	-22.449%
2026-04-15	2.2300	2.2500	2.0000	2.1100	-10.593%	1,033	6,082	-27.962%
2026-04-14	2.2600	2.4500	2.2200	2.3600	-7.813%	48	5,567	-35.593%
2026-04-13	2.6900	2.7400	2.4800	2.5600	-0.389%	59	5,576	-40.625%
2026-04-10	2.5700	2.6500	2.4200	2.5700	-4.461%	49	5,613	-40.856%
2026-04-09	2.6700	2.7500	2.5500	2.6900	+3.065%	130	5,629	-43.494%
2026-04-08	2.1100	2.7100	2.1100	2.6100	-9.375%	337	5,686	-41.762%
2026-04-07	3.0000	3.0000	2.6800	2.8800	+1.053%	2,495	5,790	-47.222%
2026-04-06	2.7400	2.9300	2.7400	2.8500	-4.682%	37	7,747	-46.667%
2026-04-02	3.2000	3.2000	2.6800	2.9900	+1.701%	48	7,776	-49.164%
2026-04-01	2.7600	2.9400	2.7600	2.9400	+3.158%	70	7,776	-48.299%
2026-03-31	3.0500	3.1000	2.8500	2.8500	-9.810%	48	7,738	-46.667%
2026-03-30	3.1000	3.3000	3.1000	3.1600	+2.265%	160	7,779	-51.899%
2026-03-27	2.9200	3.1500	2.9200	3.0900	+7.666%	446	7,892	-50.809%
2026-03-26	2.7300	2.8700	2.7300	2.8700	+6.296%	15	8,018	-47.038%
2026-03-25	2.3800	2.7000	2.3800	2.7000	+11.111%	13	8,025	-43.704%
2026-03-24	2.4300	2.4300	2.4300	2.4300	+0.413%	10	8,036	-37.449%
2026-03-23	2.6500	2.7100	2.4200	2.4200	-15.972%	35	8,046	-37.190%
2026-03-20	2.7800	2.9000	2.6300	2.8800	+11.197%	293	8,071	-47.222%
2026-03-19	2.8000	2.8700	2.5900	2.5900	-0.385%	141	8,358	-41.313%
2026-03-18	2.6100	2.6100	2.4000	2.6000	+0.775%	18	8,372	-41.538%
2026-03-17	2.5800	2.5800	2.5800	2.5800	+0.389%	4	8,390	-41.085%
2026-03-16	2.5000	2.6600	2.5000	2.5700	-1.533%	224	8,392	-40.856%
2026-03-13	2.5500	2.6100	2.5000	2.6100	-2.247%	73	8,212	-41.762%
2026-03-12	2.5100	2.6700	2.5100	2.6700	+6.800%	88	8,277	-43.071%
2026-03-11	2.2400	2.5400	2.2400	2.5000	+4.167%	44	8,285	-39.200%
2026-03-10	2.4000	2.4600	2.4000	2.4000	-5.882%	6	8,242	-36.667%
2026-03-09	2.6100	2.6100	2.5500	2.5500	+4.938%	20	8,243	-40.392%
2026-03-06	2.5800	2.5800	2.4300	2.4300	-6.538%	30	8,250	-37.449%
2026-03-05	2.3000	2.7200	2.3000	2.6000	+8.333%	28	8,270	-41.538%
2026-03-04	2.5700	2.5700	2.2900	2.4000	-6.615%	20	8,276	-36.667%
2026-03-03	2.7200	2.7200	2.2500	2.5700	-1.533%	22	8,273	-40.856%
2026-03-02	2.6000	2.6100	2.5500	2.6100	-1.509%	7	8,273	-41.762%
2026-02-27	2.6200	2.7300	2.5500	2.6500	+10.417%	79	8,279	-42.642%
2026-02-26	2.5100	2.5100	2.2700	2.4000	-9.091%	70	8,281	-36.667%
2026-02-25	2.6600	2.7300	2.5500	2.6400	-1.493%	66	8,294	-42.424%
2026-02-24	2.8000	2.8100	2.6800	2.6800	-3.943%	98	8,294	-43.284%
2026-02-23	2.8000	2.9000	2.6800	2.7900	-0.357%	89	8,247	-45.520%
2026-02-20	2.7900	2.8900	2.7900	2.8000	-8.197%	18	8,248	-45.714%
2026-02-19	2.9200	3.1000	2.7200	3.0500	+2.007%	123	8,255	-50.164%
2026-02-18	2.9700	3.0000	2.7900	2.9900	+1.356%	729	8,215	-49.164%
2026-02-17	2.9500	3.1000	2.9000	2.9500	-0.338%	184	7,508	-48.475%
2026-02-13	3.1000	3.1000	2.9200	2.9600	-7.788%	62	7,705	-48.649%
2026-02-12	3.0400	3.2300	2.9800	3.2100	+12.632%	137	7,705	-52.648%
2026-02-11	2.8500	3.0000	2.7500	2.8500	+3.636%	111	7,785	-46.667%
2026-02-10	2.7100	2.8200	2.6500	2.7500	+1.852%	22	7,789	-44.727%
2026-02-09	2.7500	2.7500	2.5700	2.7000	-0.369%	25	7,807	-43.704%
2026-02-06	3.1500	3.1500	2.5100	2.7100	-17.125%	328	7,810	-43.911%
2026-02-05	2.6400	3.3000	2.6400	3.2700	+15.141%	319	8,080	-53.517%
2026-02-04	2.6000	2.9000	2.6000	2.8400	+11.811%	184	8,344	-46.479%
2026-02-03	2.3300	2.6400	2.3300	2.5400	-3.422%	60	8,527	-40.157%
2026-02-02	2.5800	2.7000	2.5000	2.6300	+7.787%	178	8,555	-42.205%
2026-01-30	2.2900	2.5700	2.2700	2.4400	+17.308%	177	8,729	-37.705%
2026-01-29	2.0300	2.3500	2.0300	2.0800	+2.463%	85	8,825	-26.923%
2026-01-28	1.9400	2.0600	1.9400	2.0300	+1.500%	15	8,902	-25.123%
2026-01-27	2.0200	2.1100	2.0000	2.0000	-15.966%	24	8,913	-24.000%
2026-01-26	2.0900	2.3800	1.9000	2.3800	+19.000%	22	8,916	-36.134%
2026-01-23	1.8800	2.0600	1.8800	2.0000	+5.263%	28	8,933	-24.000%
2026-01-22	2.0400	2.0400	1.8500	1.9000	-6.863%	126	8,954	-20.000%
2026-01-21	1.9100	2.1500	1.8700	2.0400	+6.806%	225	9,057	-25.490%
2026-01-20	2.1500	2.1500	1.8000	1.9100	-3.046%	27	9,208	-20.419%
2026-01-16	1.9800	2.1500	1.9500	1.9700	-2.956%	24	9,217	-22.843%
2026-01-15	1.8900	2.0300	1.8900	2.0300	+4.103%	151	9,217	-25.123%
2026-01-14	2.0100	2.0800	1.9500	1.9500	-5.340%	69	9,342	-22.051%
2026-01-13	2.0100	2.1500	2.0000	2.0600	+4.040%	44	9,367	-26.214%
2026-01-12	2.1000	2.1700	1.9800	1.9800	-3.415%	88	9,372	-23.232%
2026-01-09	2.0100	2.0500	1.9000	2.0500	+1.485%	161	9,425	-25.854%
2026-01-08	2.1000	2.1000	1.9500	2.0200	-10.222%	49	9,368	-24.752%
2026-01-07	2.0100	2.2500	1.9800	2.2500	+7.656%	178	9,402	-32.444%
2026-01-06	2.1700	2.2000	2.0700	2.0900	+0.481%	166	9,369	-27.273%
2026-01-05	2.2000	2.2900	2.0000	2.0800	-5.882%	122	9,425	-26.923%
2026-01-02	2.2900	2.4000	2.2100	2.2100	-5.556%	52	9,468	-31.222%
2025-12-31	2.3100	2.3500	2.2500	2.3400	+1.739%	69	9,535	-35.043%
2025-12-30	2.2500	2.3900	2.2500	2.3000	+0.437%	90	9,535	-33.913%
2025-12-29	2.2500	2.4300	2.2500	2.2900	-1.293%	78	9,602	-33.624%
2025-12-26	2.2000	2.4000	2.2000	2.3200	+7.907%	218	9,578	-34.483%
2025-12-24	2.2100	2.2300	2.1500	2.1500	-0.922%	24	9,555	-29.302%
2025-12-23	2.1100	2.3000	2.1100	2.1700	+5.854%	68	9,555	-29.954%
2025-12-22	2.2200	2.3000	2.0000	2.0500	-9.692%	158	9,519	-25.854%
2025-12-19	2.3300	2.3800	2.2600	2.2700	-1.304%	70	9,528	-33.040%
2025-12-18	2.3000	2.7100	2.2600	2.3000	-11.538%	102	9,563	-33.913%
2025-12-17	2.3300	2.6000	2.2500	2.6000	+12.069%	169	9,542	-41.538%
2025-12-16	2.4400	2.4700	2.3200	2.3200	-3.333%	101	9,469	-34.483%
2025-12-15	2.3000	2.4500	2.2700	2.4000	+4.348%	173	9,491	-36.667%
2025-12-12	2.3000	2.3200	2.2300	2.3000	+0.877%	111	9,516	-33.913%
2025-12-11	2.4300	2.4300	2.2500	2.2800	0.000%	63	9,497	-33.333%
2025-12-10	2.2500	2.4900	2.1600	2.2800	+1.786%	284	9,471	-33.333%
2025-12-09	2.4000	2.6600	2.2000	2.2400	-1.754%	230	9,295	-32.143%
2025-12-08	2.3400	2.4600	2.1600	2.2800	-1.299%	578	9,153	-33.333%
2025-12-05	2.1300	2.5000	2.1300	2.3100	+11.058%	253	8,746	-34.199%
2025-12-04	2.2900	2.4900	2.0100	2.0800	-9.170%	161	8,713	-26.923%
2025-12-03	2.6500	2.6500	2.2200	2.2900	-4.583%	244	8,705	-33.624%
2025-12-02	2.5000	2.5500	2.4000	2.4000	-7.692%	76	8,510	-36.667%
2025-12-01	2.4800	3.0000	2.4700	2.6000	+7.438%	235	8,493	-41.538%
2025-11-28	2.5400	2.6000	2.3600	2.4200	-1.224%	337	8,476	-37.190%
2025-11-26	2.6000	2.7000	2.3600	2.4500	-0.407%	2,124	6,371	-37.959%
2025-11-25	2.5800	2.6300	2.4500	2.4600	+0.408%	107	6,371	-38.211%
2025-11-24	2.7500	2.7900	2.4400	2.4500	-13.428%	109	6,379	-37.959%
2025-11-21	2.9000	3.1000	2.8000	2.8300	-0.352%	124	6,372	-46.290%
2025-11-20	2.6300	2.8700	2.5600	2.8400	+3.650%	173	6,438	-46.479%
2025-11-19	2.8500	3.0000	2.6300	2.7400	-2.143%	532	6,433	-44.526%
2025-11-18	2.9600	2.9700	2.8000	2.8000	-3.448%	68	6,632	-45.714%
2025-11-17	3.0000	3.0500	2.8200	2.9000	-2.027%	219	6,635	-47.586%
2025-11-14	3.1500	3.1600	2.8300	2.9600	-1.333%	353	6,525	-48.649%
2025-11-13	2.9100	3.0500	2.7400	3.0000	+13.636%	1,501	6,394	-49.333%
2025-11-12	2.5300	2.6600	2.4500	2.6400	-1.493%	4,282	5,088	-42.424%
2025-11-11	2.6800	2.6800	2.6800	2.6800	+13.559%	5	1,837	-43.284%
2025-11-10	2.3800	2.3800	2.3600	2.3600	-5.221%	9	1,832	-35.593%
2025-11-07	2.4900	2.4900	2.4900	2.4900	+12.162%	10	1,832	-38.956%
2025-11-06	2.0800	2.2200	2.0800	2.2200	0.000%	201	1,842	-31.532%
2025-11-04	2.2200	2.2200	2.2200	2.2200	+0.452%	33	2,042	-31.532%
2025-11-03	2.2600	2.2600	2.2100	2.2100	-1.778%	3	2,075	-31.222%
2025-10-31	2.1000	2.2500	2.1000	2.2500	+7.143%	15	2,075	-32.444%
2025-10-30	2.1000	2.1000	2.1000	2.1000	-9.483%	2	2,075	-27.619%
2025-10-29	2.2100	2.3200	2.2100	2.3200	+5.455%	41	2,075	-34.483%
2025-10-27	2.3100	2.3100	2.2000	2.2000	-1.786%	6	2,036	-30.909%
2025-10-24	2.2000	2.5800	2.2000	2.2400	-3.863%	54	2,036	-32.143%
2025-10-23	2.1600	2.5000	2.1500	2.3300	+0.866%	148	2,008	-34.764%
2025-10-22	2.2500	2.5000	2.2500	2.3100	+0.435%	31	1,908	-34.199%
2025-10-21	2.2500	2.3000	2.2000	2.3000	0.000%	41	1,890	-33.913%
2025-10-20	2.2100	2.3000	2.1500	2.3000	+4.545%	99	1,890	-33.913%
2025-10-17	2.5000	3.2000	2.2000	2.2000	-12.000%	61	1,887	-30.909%
2025-10-16	2.6100	2.6100	2.4500	2.5000	+5.042%	4	1,847	-39.200%
2025-10-15	2.3000	2.4400	2.3000	2.3800	+12.264%	38	1,845	-36.134%
2025-10-14	2.3800	2.4200	2.1200	2.1200	-7.826%	84	1,870	-28.302%
2025-10-13	2.3000	2.3700	2.2500	2.3000	0.000%	23	1,911	-33.913%
2025-10-10	2.4500	2.8400	2.1900	2.3000	-2.128%	16	1,907	-33.913%
2025-10-09	2.4500	2.4500	2.3400	2.3500	-9.615%	4	1,918	-35.319%
2025-10-08	3.0500	3.0500	2.6000	2.6000	+18.721%	10	1,913	-41.538%
2025-10-07	2.0900	2.2000	2.0400	2.1900	-0.455%	21	1,896	-30.594%
2025-10-06	2.2800	2.5000	2.0800	2.2000	+5.769%	48	1,896	-30.909%
2025-10-03	2.1900	2.3300	2.0200	2.0800	-6.726%	763	1,871	-26.923%
2025-10-02	2.1400	2.2700	2.1200	2.2300	-1.327%	217	2,193	-31.839%
2025-10-01	2.3500	2.4000	2.2600	2.2600	+6.604%	49	2,358	-32.743%
2025-09-30	2.5000	2.5000	2.1200	2.1200	-8.621%	415	2,391	-28.302%
2025-09-29	2.4000	2.4000	2.3200	2.3200	-1.695%	81	2,074	-34.483%
2025-09-26	2.2800	2.3600	2.2800	2.3600	+9.259%	23	2,155	-35.593%
2025-09-25	2.3800	2.4000	2.1600	2.1600	-6.897%	15	2,136	-29.630%
2025-09-24	2.2500	2.3200	2.1600	2.3200	+2.203%	29	2,139	-34.483%
2025-09-23	2.2500	2.3000	2.1600	2.2700	-0.439%	56	2,150	-33.040%
2025-09-22	2.2400	2.2800	2.2000	2.2800	-2.564%	172	2,135	-33.333%
2025-09-19	2.2600	2.3400	2.2000	2.3400	-3.704%	130	2,125	-35.043%
2025-09-18	2.5000	2.5400	2.2000	2.4300	-10.000%	232	2,116	-37.449%
2025-09-17	2.6800	2.8200	2.6800	2.7000	-4.594%	56	2,082	-43.704%
2025-09-16	2.8700	2.9400	2.8300	2.8300	-0.352%	12	2,110	-46.290%
2025-09-15	2.8500	2.8600	2.8400	2.8400	-1.389%	4	2,112	-46.479%
2025-09-12	3.1500	3.1500	2.8000	2.8800	-12.727%	88	2,112	-47.222%
2025-09-10	3.4000	3.4000	3.2500	3.3000	+1.852%	86	2,109	-53.939%
2025-09-09	3.3200	3.4400	3.2400	3.2400	-4.706%	23	2,028	-53.086%
2025-09-08	3.4500	3.4500	3.4000	3.4000	-1.449%	8	2,021	-55.294%
2025-09-05	3.6000	3.6000	3.4000	3.4500	-1.429%	7	2,029	-55.942%
2025-09-04	3.4800	3.5200	3.4800	3.5000	-0.850%	13	2,026	-56.571%
2025-09-03	3.4000	3.5300	3.4000	3.5300	-0.563%	9	2,016	-56.941%
2025-09-02	3.2500	3.5500	3.2500	3.5500	+3.801%	4	2,007	-57.183%
2025-08-29	3.2500	3.4200	3.2500	3.4200	+10.323%	6	2,005	-55.556%
2025-08-28	3.2500	3.2500	3.1000	3.1000	-5.775%	11	2,005	-50.968%
2025-08-27	3.3800	3.3800	3.2900	3.2900	-4.638%	18	2,003	-53.799%
2025-08-26	3.5500	3.5500	3.4100	3.4500	-4.167%	16	1,993	-55.942%
2025-08-25	3.7100	3.8400	3.6000	3.6000	+0.840%	10	1,993	-57.778%
2025-08-22	3.8000	3.8000	3.5700	3.5700	-3.514%	15	1,993	-57.423%
2025-08-21	3.6500	3.7000	3.6500	3.7000	-1.333%	53	1,985	-58.919%
2025-08-20	3.6500	3.7500	3.6500	3.7500	+4.167%	4	1,982	-59.467%
2025-08-19	3.3000	3.6000	3.3000	3.6000	+10.092%	33	1,981	-57.778%
2025-08-18	3.2700	3.2700	3.2700	3.2700	-2.388%	1	2,011	-53.517%
2025-08-15	3.3500	3.3500	3.3500	3.3500	+8.065%	12	2,010	-54.627%
2025-08-14	3.3500	3.4000	3.1000	3.1000	-4.615%	7	2,010	-50.968%
2025-08-13	3.4500	3.4800	3.2000	3.2500	-7.670%	25	2,016	-53.231%
2025-08-12	3.5200	3.5200	3.5200	3.5200	-3.562%	1	2,017	-56.818%
2025-08-11	3.5000	3.6500	3.5000	3.6500	+1.389%	5	2,016	-58.356%
2025-08-06	3.6500	3.6500	3.6000	3.6000	+1.695%	2	2,021	-57.778%
2025-08-05	3.6000	3.6000	3.5000	3.5400	-2.210%	115	2,022	-57.062%
2025-08-04	3.6800	3.7000	3.5600	3.6200	-8.354%	67	1,972	-58.011%
2025-08-01	4.0300	4.0300	3.9500	3.9500	+5.333%	16	1,968	-61.519%
2025-07-31	3.8800	3.8800	3.6000	3.7500	-2.597%	247	1,967	-59.467%
2025-07-30	3.7400	3.8500	3.7400	3.8500	0.000%	103	1,766	-60.519%
2025-07-29	3.8500	3.8500	3.8000	3.8500	+4.054%	27	1,664	-60.519%
2025-07-28	3.7400	3.7400	3.6500	3.7000	+1.370%	104	1,664	-58.919%
2025-07-25	3.7000	3.7600	3.6500	3.6500	-0.545%	147	1,594	-58.356%
2025-07-24	3.6700	3.7200	3.6500	3.6700	-3.421%	34	1,526	-58.583%
2025-07-23	3.8000	3.8500	3.8000	3.8000	-0.262%	3	1,559	-60.000%
2025-07-22	3.9000	3.9000	3.7900	3.8100	+2.419%	115	1,558	-60.105%
2025-07-21	3.8700	3.8700	3.6500	3.7200	+3.333%	1,237	1,474	-59.140%
2025-07-18	3.8000	3.8500	3.6000	3.6000	-5.013%	8	2,111	-57.778%
2025-07-17	3.8500	3.9000	3.7500	3.7900	-0.263%	38	2,113	-59.894%
2025-07-16	4.0300	4.0500	3.7600	3.8000	-17.391%	440	2,106	-60.000%
2025-07-15	4.6500	4.6500	4.5500	4.6000	-0.862%	75	2,095	-66.957%
2025-07-14	4.6500	4.7400	4.5500	4.6400	+16.877%	99	2,021	-67.241%
2025-07-11	4.7500	4.9500	3.9700	3.9700	-11.778%	29	1,974	-61.713%
2025-07-10	4.4800	4.5000	4.4800	4.5000	-2.174%	4	1,963	-66.222%
2025-07-09	4.7000	4.7000	4.6000	4.6000	-1.075%	28	1,959	-66.957%
2025-07-08	4.5000	5.2300	4.5000	4.6500	-7.000%	4	1,985	-67.312%
2025-07-07	4.7400	5.0000	4.7400	5.0000	+3.734%	4	1,986	-69.600%
2025-07-03	4.8000	4.8200	4.8000	4.8200	+0.417%	6	1,982	-68.465%
2025-07-02	5.1000	5.1000	4.8000	4.8000	-7.692%	101	1,982	-68.333%
2025-07-01	5.2000	5.2000	5.2000	5.2000	0.000%	4	2,034	-70.769%
2025-06-30	5.1000	5.2000	5.1000	5.2000	-4.236%	26	2,030	-70.769%
2025-06-26	5.4000	5.4800	5.2000	5.4300	+1.685%	33	2,004	-72.007%
2025-06-24	5.3800	5.6700	5.3400	5.3400	-4.643%	7	1,971	-71.536%
2025-06-23	5.6500	5.7400	5.6000	5.6000	+0.901%	46	1,974	-72.857%
2025-06-20	5.5500	5.5700	5.5500	5.5500	+1.277%	16	2,017	-72.613%
2025-06-17	5.6500	5.6500	5.4000	5.4800	0.000%	12	2,015	-72.263%
2025-06-13	5.4900	5.4900	5.4100	5.4800	-0.364%	16	2,015	-72.263%
2025-06-12	5.3000	5.5000	5.2000	5.5000	-2.827%	62	2,007	-72.364%
2025-06-11	5.3500	5.6600	5.1700	5.6600	+2.909%	63	2,033	-73.145%
2025-06-10	5.5000	5.5000	5.5000	5.5000	0.000%	10	2,014	-72.364%
2025-06-09	5.5000	5.5700	5.5000	5.5000	-14.063%	3	2,004	-72.364%
2025-06-06	5.4400	6.4000	5.4400	6.4000	+14.082%	4	2,005	-76.250%
2025-06-05	5.6500	5.6500	5.6100	5.6100	+2.936%	37	2,005	-72.906%
2025-06-04	5.4000	5.5500	5.3000	5.4500	-2.679%	83	1,974	-72.110%
2025-06-02	5.6000	5.6000	5.6000	5.6000	+4.673%	3	1,898	-72.857%
2025-05-30	7.9500	7.9500	5.1500	5.3500	+4.288%	42	1,898	-71.589%
2025-05-29	5.3600	5.3600	5.0000	5.1300	+2.600%	8	1,909	-70.370%
2025-05-28	5.0300	5.0500	5.0000	5.0000	0.000%	12	1,911	-69.600%
2025-05-27	4.9600	5.1800	4.9600	5.0000	-9.091%	36	1,923	-69.600%
2025-05-23	5.5000	5.5000	5.0000	5.5000	+5.769%	342	1,940	-72.364%
2025-05-22	5.6600	5.6600	5.2000	5.2000	-7.965%	127	1,940	-70.769%
2025-05-21	5.6500	5.6500	5.6500	5.6500	-0.877%	1	1,935	-73.097%
2025-05-20	5.5700	5.7000	5.4500	5.7000	-0.697%	18	1,934	-73.333%
2025-05-19	5.5000	5.7400	5.5000	5.7400	-0.174%	13	1,919	-73.519%
2025-05-16	5.6500	5.8500	5.5600	5.7500	+9.943%	22	1,910	-73.565%
2025-05-15	5.7900	5.7900	5.2300	5.2300	-9.516%	102	1,906	-70.937%
2025-05-14	5.9500	5.9500	5.6000	5.7800	-6.774%	22	1,804	-73.702%
2025-05-13	6.0500	6.2000	6.0500	6.2000	+6.897%	12	1,794	-75.484%
2025-05-12	5.8500	6.0000	5.8000	5.8000	-5.691%	107	1,792	-73.793%
2025-05-09	6.2400	6.3000	6.1500	6.1500	-1.600%	30	1,893	-75.285%
2025-05-08	6.2500	6.2500	6.2500	6.2500	-2.950%	3	1,886	-75.680%
2025-05-07	6.4400	6.4400	6.4400	6.4400	-1.829%	1	1,883	-76.398%
2025-05-06	6.4500	6.5600	6.4500	6.5600	+2.500%	2	1,882	-76.829%
2025-05-05	6.3400	6.4500	6.3400	6.4000	+4.918%	12	1,882	-76.250%
2025-05-02	6.2000	6.2000	6.1000	6.1000	-7.576%	8	1,882	-75.082%
2025-05-01	6.6000	6.6000	6.6000	6.6000	-1.493%	1	1,880	-76.970%
2025-04-30	6.8100	6.8100	6.7000	6.7000	+0.752%	8	1,879	-77.313%
2025-04-29	6.7000	6.7500	6.6500	6.6500	+1.064%	24	1,887	-77.143%
2025-04-25	6.5500	6.6000	6.5500	6.5800	+0.152%	8	1,903	-76.900%
2025-04-24	6.5700	6.5700	6.5700	6.5700	-1.940%	5	1,904	-76.865%
2025-04-23	6.8000	6.8000	6.7000	6.7000	-2.190%	20	1,903	-77.313%
2025-04-22	6.8500	6.8500	6.8500	6.8500	-4.861%	1	1,913	-77.810%
2025-04-21	7.2000	7.2000	7.2000	7.2000	+1.408%	1	1,913	-78.889%
2025-04-17	7.1000	7.1200	7.1000	7.1000	-0.699%	7	1,914	-78.592%
2025-04-16	7.0500	7.1500	7.0500	7.1500	+2.143%	3	1,914	-78.741%
2025-04-14	7.0000	7.0000	7.0000	7.0000	-1.408%	1	1,914	-78.286%
2025-04-11	6.8500	7.1000	6.8500	7.1000	+1.719%	16	1,913	-78.592%
2025-04-10	6.9800	6.9800	6.9800	6.9800	-4.645%	4	1,907	-78.223%
2025-04-08	6.9100	7.3200	6.9100	7.3200	-0.947%	2	1,911	-79.235%
2025-04-07	7.3900	7.3900	7.3900	7.3900	-2.763%	4	1,911	-79.432%
2025-04-04	7.5200	7.6500	7.5000	7.6000	+5.556%	18	1,913	-80.000%
2025-04-01	7.2000	7.2000	7.2000	7.2000	+1.266%	7	1,922	-78.889%
2025-03-31	7.6000	7.6000	7.1000	7.1100	-0.140%	16	1,915	-78.622%
2025-03-28	7.1200	7.1200	7.1200	7.1200	+0.850%	2	1,926	-78.652%
2025-03-27	6.9600	7.0600	6.9600	7.0600	+3.066%	121	1,925	-78.470%
2025-03-26	6.8500	6.8500	6.8500	6.8500	-1.154%	9	1,924	-77.810%
2025-03-24	6.9500	6.9500	6.9300	6.9300	-3.077%	5	1,915	-78.066%
2025-03-20	7.1500	7.1500	7.1500	7.1500	+2.143%	10	1,920	-78.741%
2025-03-19	7.0000	7.0000	7.0000	7.0000	0.000%	2	1,910	-78.286%
2025-03-18	6.9000	7.0000	6.9000	7.0000	+0.865%	52	1,908	-78.286%
2025-03-17	6.9100	7.0000	6.9000	6.9400	+0.580%	10	1,858	-78.098%
2025-03-14	7.0000	7.0000	6.9000	6.9000	-6.631%	4	1,858	-77.971%
2025-03-13	7.3900	7.3900	7.3900	7.3900	-7.044%	4	1,852	-79.432%
2025-03-12	7.4800	7.9500	7.4800	7.9500	+11.034%	3	1,852	-80.881%
2025-03-07	7.0300	7.1600	7.0300	7.1600	-2.585%	18	1,851	-78.771%
2025-03-06	7.3500	7.3500	7.3500	7.3500	-2.000%	1	1,849	-79.320%
2025-03-04	7.7500	7.7500	7.5000	7.5000	-0.662%	2	1,849	-79.733%
2025-03-03	7.5000	7.5500	7.5000	7.5500	+3.994%	3	1,847	-79.868%
2025-02-28	7.4100	7.4100	7.2600	7.2600	-3.200%	4	1,848	-79.063%
2025-02-27	7.3100	7.5000	7.2700	7.5000	+5.634%	5	1,846	-79.733%
2025-02-26	7.0200	7.2000	7.0200	7.1000	-2.740%	5	1,845	-78.592%
2025-02-25	7.2000	7.3000	7.2000	7.3000	+5.797%	6	1,847	-79.178%
2025-02-24	6.9000	7.0500	6.9000	6.9000	+2.985%	22	1,847	-77.971%
2025-02-21	6.7000	6.7000	6.7000	6.7000	+0.752%	2	1,849	-77.313%
2025-02-20	6.8000	6.8000	6.6500	6.6500	-2.206%	1,001	1,848	-77.143%
2025-02-19	6.9900	6.9900	6.8000	6.8000	-1.592%	3	849	-77.647%
2025-02-18	6.9000	6.9700	6.9000	6.9100	+1.618%	43	849	-78.003%
2025-02-14	6.7400	6.9000	6.7300	6.8000	+1.493%	274	814	-77.647%
2025-02-13	6.7900	6.7900	6.7000	6.7000	-1.180%	5	814	-77.313%
2025-02-12	6.8000	6.8000	6.7800	6.7800	-3.143%	2	809	-77.581%
2025-02-11	6.7500	7.0000	6.7000	7.0000	+4.478%	18	807	-78.286%
2025-02-10	6.3200	6.7600	6.3200	6.7000	0.000%	110	793	-77.313%
2025-02-07	6.2500	6.7500	6.2500	6.7000	+0.601%	56	684	-77.313%
2025-02-06	6.5000	6.7000	6.4000	6.6600	+0.909%	85	656	-77.177%
2025-02-05	6.7000	6.7900	6.5500	6.6000	-2.077%	86	572	-76.970%
2025-02-04	6.6600	6.7400	6.6600	6.7400	-3.989%	3	486	-77.448%
2025-02-03	6.9000	7.1000	6.9000	7.0200	+3.235%	12	483	-78.348%
2025-01-31	6.8900	6.8900	6.7000	6.8000	-2.857%	78	471	-77.647%
2025-01-30	7.0000	7.0000	7.0000	7.0000	+0.430%	4	493	-78.286%
2025-01-28	7.1000	7.1000	6.9700	6.9700	-3.194%	190	493	-78.192%
2025-01-27	7.2000	7.2000	6.9600	7.2000	+2.857%	52	443	-78.889%
2025-01-24	6.9500	7.0000	6.8000	7.0000	0.000%	10	391	-78.286%
2025-01-23	6.8000	7.1000	6.8000	7.0000	-1.130%	28	391	-78.286%
2025-01-22	7.0400	7.0800	7.0400	7.0800	-3.014%	3	363	-78.531%
2025-01-21	7.4000	8.1800	7.2600	7.3000	-6.290%	93	363	-79.178%
2025-01-17	7.4500	7.8000	7.4500	7.7900	+5.128%	130	387	-80.488%
2025-01-16	7.7500	7.9000	7.4100	7.4100	-4.016%	41	387	-79.487%
2025-01-15	7.8000	7.8100	7.7100	7.7200	-5.623%	122	352	-80.311%
2025-01-14	8.3000	8.5000	8.1800	8.1800	-3.878%	49	280	-81.418%
2025-01-13	8.2000	8.6500	8.2000	8.5100	+10.519%	26	238	-82.139%
2025-01-10	8.1000	8.1000	7.5300	7.7000	+0.785%	20	224	-80.260%
2025-01-08	7.0000	7.8000	7.0000	7.6400	+25.246%	83	196	-80.105%
2025-01-06	6.1000	6.1000	6.1000	6.1000	-6.154%	10	196	-75.082%
2025-01-03	6.6900	6.7100	6.4700	6.5000	0.000%	172	196	-76.615%
2025-01-02	6.8000	6.8000	6.5000	6.5000	-4.692%	58	245	-76.615%
2024-12-31	6.8200	6.8200	6.8200	6.8200	-1.871%	30	157	-77.713%

.dark-mode .fPKYlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fPKYlq{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115P12RGTI Jan 15 2027 12.00 Put (RGTI270115P00012000)option OPRA

RGTI20270115P12
RGTI Jan 15 2027 12.00 Put (RGTI270115P00012000)
option OPRA