Dark

RGTI20270115P15
RGTI Jan 15 2027 15.00 Put (RGTI270115P00015000)
option OPRA

EOD

Aug 5, 2026

3.00+4.530%(+0.13)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.9700	3.0000	2.9700	3.0000	+4.530%	15	9,208	0.000%
2026-08-04	2.9700	3.0000	2.8700	2.8700	-10.313%	21	9,219	+4.530%
2026-08-03	3.5500	3.5500	3.2000	3.2000	-10.615%	9	9,228	-6.250%
2026-07-31	3.6000	3.7000	3.5800	3.5800	-4.533%	61	9,233	-16.201%
2026-07-30	3.9100	3.9100	3.7500	3.7500	-8.981%	89	9,178	-20.000%
2026-07-29	4.1000	4.2200	4.0500	4.1200	+8.421%	70	9,179	-27.184%
2026-07-28	3.8200	3.8200	3.7500	3.8000	+10.145%	34	9,178	-21.053%
2026-07-27	3.4000	3.4500	3.4000	3.4500	-13.750%	4	9,151	-13.043%
2026-07-24	3.9000	4.0000	3.9000	4.0000	+8.108%	5	9,151	-25.000%
2026-07-23	3.7000	3.7000	3.7000	3.7000	+2.778%	1	9,150	-18.919%
2026-07-22	3.7500	3.7500	3.6000	3.6000	-2.174%	8	9,151	-16.667%
2026-07-21	3.8000	3.8000	3.6800	3.6800	-9.136%	4	9,147	-18.478%
2026-07-20	4.0500	4.0500	4.0500	4.0500	-0.735%	71	9,147	-25.926%
2026-07-17	4.3000	4.3000	4.0800	4.0800	-0.488%	16	9,173	-26.471%
2026-07-16	4.0000	4.1000	4.0000	4.1000	+10.811%	11	9,167	-26.829%
2026-07-15	3.6000	3.7500	3.6000	3.7000	+5.413%	8	9,167	-18.919%
2026-07-14	3.5500	3.5500	3.5000	3.5100	-6.649%	7	9,169	-14.530%
2026-07-13	3.6200	3.7600	3.6200	3.7600	+14.286%	14	9,163	-20.213%
2026-07-09	3.2900	3.2900	3.2900	3.2900	-4.638%	1	9,161	-8.815%
2026-07-08	3.5300	3.5300	3.4500	3.4500	0.000%	2	9,160	-13.043%
2026-07-07	3.5700	3.5700	3.4500	3.4500	+7.477%	7	9,161	-13.043%
2026-07-02	3.2500	3.2500	3.2100	3.2100	+7.000%	31	9,189	-6.542%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-1.639%	2	9,189	0.000%
2026-06-29	3.0300	3.0500	3.0300	3.0500	-3.785%	2	9,187	-1.639%
2026-06-26	3.1700	3.1700	3.1700	3.1700	-8.116%	1	9,186	-5.363%
2026-06-25	3.1700	3.4500	3.1500	3.4500	+15.000%	43	9,186	-13.043%
2026-06-24	3.0000	3.0000	3.0000	3.0000	+14.068%	1	9,226	0.000%
2026-06-23	2.6500	2.7500	2.6300	2.6300	+1.154%	16	9,225	+14.068%
2026-06-22	2.6100	2.6100	2.6000	2.6000	-7.143%	2	9,240	+15.385%
2026-06-18	2.9000	2.9000	2.7500	2.8000	+2.190%	12	9,260	+7.143%
2026-06-17	2.7000	2.7400	2.7000	2.7400	-2.491%	22	9,260	+9.489%
2026-06-16	2.8100	2.8100	2.8100	2.8100	-2.768%	1	9,260	+6.762%
2026-06-15	2.8700	2.8900	2.8700	2.8900	+3.214%	5	9,274	+3.806%
2026-06-12	2.7500	2.9900	2.7500	2.8000	-8.197%	15	9,274	+7.143%
2026-06-11	3.1500	3.1500	3.0500	3.0500	-8.955%	23	9,274	-1.639%
2026-06-09	2.9000	3.3900	2.9000	3.3500	+9.836%	53	9,273	-10.448%
2026-06-08	2.9600	3.0500	2.7100	3.0500	+3.741%	20	9,274	-1.639%
2026-06-05	2.8000	3.1000	2.7600	2.9400	+19.512%	57	9,284	+2.041%
2026-06-04	2.5000	2.7500	2.4600	2.4600	-1.992%	7	9,286	+21.951%
2026-06-03	2.1000	2.6000	2.1000	2.5100	+12.556%	22	9,287	+19.522%
2026-06-02	2.2300	2.2600	2.2300	2.2300	-5.508%	20	9,282	+34.529%
2026-06-01	2.3100	2.3600	2.3100	2.3600	+2.609%	12	9,277	+27.119%
2026-05-29	2.3000	2.3100	2.2000	2.3000	+5.991%	28	9,279	+30.435%
2026-05-28	2.2000	2.3500	2.1700	2.1700	-9.583%	141	9,275	+38.249%
2026-05-27	2.4000	2.4000	2.4000	2.4000	+1.266%	4	9,164	+25.000%
2026-05-26	2.5300	2.5300	2.3700	2.3700	+0.851%	268	9,160	+26.582%
2026-05-22	2.5000	2.5000	2.1300	2.3500	-11.321%	97	9,343	+27.660%
2026-05-21	3.0500	3.2500	2.6500	2.6500	-26.389%	615	9,351	+13.208%
2026-05-20	3.6000	3.6000	3.6000	3.6000	-10.000%	1	9,351	-16.667%
2026-05-19	3.9000	4.0200	3.9000	4.0000	+30.293%	47	8,960	-25.000%
2026-05-14	3.2500	3.2500	3.0000	3.0700	-4.954%	9	8,960	-2.280%
2026-05-13	3.1900	3.2500	3.1900	3.2300	+7.667%	13	8,969	-7.121%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+8.303%	1	8,969	0.000%
2026-05-11	3.1000	3.1000	2.7700	2.7700	-12.063%	128	8,969	+8.303%
2026-05-08	3.0000	3.2000	3.0000	3.1500	+3.279%	25	9,074	-4.762%
2026-05-07	3.1000	3.1000	3.0500	3.0500	+4.452%	2	9,050	-1.639%
2026-05-06	3.1000	3.2000	2.9200	2.9200	-16.092%	17	9,049	+2.740%
2026-05-05	3.5100	3.5100	3.4700	3.4800	+2.353%	8	9,056	-13.793%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-6.849%	10	9,050	-11.765%
2026-05-01	3.6500	3.6500	3.6500	3.6500	0.000%	1	9,059	-17.808%
2026-04-30	3.9000	3.9000	3.6500	3.6500	-9.204%	127	9,059	-17.808%
2026-04-29	4.1000	4.1300	4.0200	4.0200	+0.500%	22	8,964	-25.373%
2026-04-28	4.0000	4.0000	4.0000	4.0000	+3.896%	6	8,947	-25.000%
2026-04-27	3.7000	4.0100	3.7000	3.8500	-1.535%	120	8,951	-22.078%
2026-04-24	3.9000	3.9100	3.9000	3.9100	+4.267%	2	8,946	-23.274%
2026-04-23	3.4600	3.7500	3.4600	3.7500	+10.947%	60	8,945	-20.000%
2026-04-22	3.2000	3.4500	3.2000	3.3800	+0.896%	73	8,892	-11.243%
2026-04-21	3.2500	3.3500	3.2500	3.3500	+3.077%	5	8,882	-10.448%
2026-04-20	3.0500	3.2500	3.0500	3.2500	+1.562%	14	8,882	-7.692%
2026-04-17	3.2400	3.2900	3.2000	3.2000	-4.192%	7	8,884	-6.250%
2026-04-16	3.4200	3.5000	3.2000	3.3400	-3.188%	29	8,886	-10.180%
2026-04-15	3.5500	3.5600	3.4000	3.4500	-13.750%	59	8,881	-13.043%
2026-04-14	3.7700	4.0000	3.6800	4.0000	-6.977%	114	8,888	-25.000%
2026-04-13	4.4000	4.4000	4.3000	4.3000	-0.693%	63	8,969	-30.233%
2026-04-10	4.2600	4.5500	4.2600	4.3300	-1.591%	35	8,963	-30.716%
2026-04-09	4.5000	4.5000	4.3400	4.4000	+1.617%	9	8,961	-31.818%
2026-04-08	4.1800	4.3300	4.1800	4.3300	-8.842%	16	8,965	-30.716%
2026-04-07	4.6700	4.7500	4.5000	4.7500	+4.167%	33	8,969	-36.842%
2026-04-06	4.5500	4.5600	4.5500	4.5600	-3.797%	11	8,975	-34.211%
2026-04-02	4.6500	4.7500	4.6500	4.7400	+2.155%	40	8,945	-36.709%
2026-04-01	4.6400	4.6400	4.6400	4.6400	+1.978%	1	8,945	-35.345%
2026-03-31	4.8600	4.9900	4.5500	4.5500	-10.784%	38	8,945	-34.066%
2026-03-30	5.1000	5.1500	5.0400	5.1000	+2.000%	133	8,937	-41.176%
2026-03-27	4.8200	5.0000	4.8000	5.0000	+9.170%	47	8,852	-40.000%
2026-03-26	4.5500	4.5800	4.4400	4.5800	+5.287%	14	8,853	-34.498%
2026-03-25	3.9800	4.3500	3.9800	4.3500	+3.571%	23	8,839	-31.034%
2026-03-24	4.2000	4.2000	4.2000	4.2000	-3.448%	1	8,836	-28.571%
2026-03-23	4.6000	4.6000	4.3500	4.3500	-5.435%	29	8,835	-31.034%
2026-03-20	4.4900	4.6000	4.4900	4.6000	+5.747%	4	8,831	-34.783%
2026-03-19	4.5000	4.5500	4.3500	4.3500	+4.067%	10	8,829	-31.034%
2026-03-18	4.1800	4.1800	4.1800	4.1800	+0.723%	2	8,832	-28.230%
2026-03-17	4.2500	4.2500	4.1500	4.1500	-1.190%	3	8,830	-27.711%
2026-03-16	4.0000	4.2500	4.0000	4.2000	-0.474%	58	8,831	-28.571%
2026-03-13	4.0500	4.2200	4.0500	4.2200	+0.476%	62	8,814	-28.910%
2026-03-12	4.2000	4.2900	4.2000	4.2000	+4.218%	68	8,813	-28.571%
2026-03-11	4.0500	4.0500	3.9500	4.0300	+0.750%	13	8,861	-25.558%
2026-03-10	3.8700	4.0000	3.8500	4.0000	-2.676%	11	8,861	-25.000%
2026-03-06	4.1100	4.1100	4.1100	4.1100	+2.750%	2	8,914	-27.007%
2026-03-05	4.3000	4.3200	4.0000	4.0000	+3.093%	59	8,914	-25.000%
2026-03-04	3.9500	3.9500	3.8800	3.8800	-4.198%	6	8,916	-22.680%
2026-03-03	4.2700	4.5000	4.0500	4.0500	0.000%	10	8,914	-25.926%
2026-03-02	4.1000	4.1000	3.9800	4.0500	-6.897%	13	8,917	-25.926%
2026-02-27	4.0000	4.3500	4.0000	4.3500	+14.474%	15	8,914	-31.034%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-4.762%	4	8,902	-21.053%
2026-02-25	4.1100	4.2000	3.9900	3.9900	-16.000%	64	8,853	-24.812%
2026-02-24	4.5500	4.7500	4.5500	4.7500	+3.712%	9	8,853	-36.842%
2026-02-23	4.5000	4.6200	4.5000	4.5800	+0.219%	58	8,860	-34.498%
2026-02-20	4.5700	4.5700	4.5700	4.5700	-0.436%	1	8,808	-34.354%
2026-02-19	4.3500	4.5900	4.3500	4.5900	-0.217%	2	8,807	-34.641%
2026-02-18	4.6000	4.6000	4.6000	4.6000	-1.075%	1	8,805	-34.783%
2026-02-13	4.8500	4.8500	4.6000	4.6500	-5.102%	58	8,798	-35.484%
2026-02-12	4.8500	4.9400	4.8500	4.9000	+8.889%	211	8,798	-38.776%
2026-02-11	4.6600	4.6600	4.5000	4.5000	+3.448%	38	8,807	-33.333%
2026-02-10	4.3200	4.3800	4.2500	4.3500	+2.353%	6	8,806	-31.034%
2026-02-09	4.2400	4.4500	4.2200	4.2500	-2.074%	16	8,804	-29.412%
2026-02-06	4.6400	4.7500	4.2600	4.3400	-13.200%	4,056	8,801	-30.876%
2026-02-05	4.5500	5.1500	4.5500	5.0000	+16.279%	112	5,068	-40.000%
2026-02-04	4.2500	4.6500	4.1400	4.3000	+5.651%	112	4,986	-30.233%
2026-02-03	4.1400	4.2000	4.0700	4.0700	-2.864%	83	4,982	-26.290%
2026-02-02	4.0300	4.2500	3.9500	4.1900	+4.750%	93	4,980	-28.401%
2026-01-30	3.7700	4.1000	3.7700	4.0000	+4.987%	233	4,953	-25.000%
2026-01-29	3.5000	3.8100	3.5000	3.8100	+12.059%	113	4,999	-21.260%
2026-01-28	3.2000	3.4000	3.2000	3.4000	0.000%	4	5,041	-11.765%
2026-01-26	3.3500	3.4000	3.3500	3.4000	+7.595%	3	5,043	-11.765%
2026-01-23	3.1600	3.1600	3.1600	3.1600	+3.607%	1	5,045	-5.063%
2026-01-22	3.1000	3.1000	3.0500	3.0500	-12.356%	53	5,044	-1.639%
2026-01-21	3.0200	3.4800	3.0200	3.4800	+12.621%	10	4,995	-13.793%
2026-01-20	3.3000	3.3800	3.0000	3.0900	+1.645%	1,573	4,594	-2.913%
2026-01-16	3.0200	3.1500	3.0200	3.0400	-3.492%	280	3,687	-1.316%
2026-01-15	3.0000	3.1500	3.0000	3.1500	-1.563%	66	3,687	-4.762%
2026-01-13	3.2500	3.4400	3.2000	3.2000	-0.621%	33	3,712	-6.250%
2026-01-12	3.2500	3.3000	3.2000	3.2200	-0.923%	82	3,709	-6.832%
2026-01-09	3.0500	3.4200	3.0500	3.2500	+3.503%	308	3,705	-7.692%
2026-01-08	3.2900	3.2900	3.0500	3.1400	-0.317%	15	3,643	-4.459%
2026-01-07	3.0900	3.2500	3.0900	3.1500	-3.077%	7	3,654	-4.762%
2026-01-06	3.3500	3.4200	3.2500	3.2500	-2.402%	75	3,650	-7.692%
2026-01-05	3.4000	3.4000	3.2500	3.3300	-6.723%	155	3,653	-9.910%
2026-01-02	3.5000	3.5700	3.5000	3.5700	-2.192%	10	3,628	-15.966%
2025-12-31	3.6000	3.6500	3.6000	3.6500	0.000%	6	3,624	-17.808%
2025-12-30	3.6500	3.6500	3.6500	3.6500	+1.955%	2	3,624	-17.808%
2025-12-29	3.5000	4.0000	3.5000	3.5800	-1.918%	16	3,624	-16.201%
2025-12-26	3.4000	3.6500	3.4000	3.6500	+7.670%	90	3,613	-17.808%
2025-12-24	3.3500	3.3900	3.3500	3.3900	+2.727%	2	3,560	-11.504%
2025-12-23	3.3900	3.3900	3.3000	3.3000	+2.484%	32	3,560	-9.091%
2025-12-22	3.4200	3.4200	3.2100	3.2200	-8.782%	51	3,575	-6.832%
2025-12-19	3.5700	3.5700	3.5000	3.5300	-7.105%	12	3,568	-15.014%
2025-12-17	3.6500	3.8000	3.5700	3.8000	+7.042%	25	3,573	-21.053%
2025-12-16	3.7300	3.7500	3.5500	3.5500	-4.313%	16	3,569	-15.493%
2025-12-15	3.5000	3.8000	3.5000	3.7100	+6.000%	121	3,565	-19.137%
2025-12-12	3.8000	3.8000	3.5000	3.5000	+1.449%	4	3,488	-14.286%
2025-12-10	3.3500	3.4500	3.3000	3.4500	+1.173%	217	3,484	-13.043%
2025-12-09	3.4100	3.4100	3.4100	3.4100	+1.488%	1	3,473	-12.023%
2025-12-08	3.3600	3.3600	3.3600	3.3600	-0.885%	2	3,472	-10.714%
2025-12-05	3.4200	3.4500	3.3900	3.3900	+5.938%	7	3,472	-11.504%
2025-12-04	3.4000	3.4000	3.2000	3.2000	-9.091%	127	3,470	-6.250%
2025-12-03	3.8700	3.9000	3.5200	3.5200	-8.571%	49	3,482	-14.773%
2025-12-02	3.9500	3.9500	3.8000	3.8500	-1.282%	6	3,509	-22.078%
2025-12-01	3.9000	4.1500	3.8500	3.9000	+8.033%	222	3,513	-23.077%
2025-11-28	3.6400	3.8200	3.6100	3.6100	-3.733%	6	3,358	-16.898%
2025-11-26	3.7600	3.8000	3.5500	3.7500	-1.316%	190	3,310	-20.000%
2025-11-25	3.9000	3.9000	3.8000	3.8000	+2.981%	29	3,310	-21.053%
2025-11-24	4.1400	4.1400	3.6900	3.6900	-16.704%	7	3,303	-18.699%
2025-11-21	4.3500	4.5500	4.3500	4.4300	+4.235%	17	3,306	-32.280%
2025-11-20	3.9500	4.2500	3.9000	4.2500	+6.250%	14	3,309	-29.412%
2025-11-19	4.0500	4.1300	4.0000	4.0000	-4.762%	34	3,305	-25.000%
2025-11-18	4.3500	4.4000	4.2000	4.2000	-3.002%	63	3,292	-28.571%
2025-11-17	4.3000	4.5000	4.2100	4.3300	+0.231%	180	3,336	-30.716%
2025-11-14	4.5200	4.5200	4.2000	4.3200	+0.465%	68	3,491	-30.556%
2025-11-13	4.0000	4.4400	4.0000	4.3000	+10.256%	58	3,456	-30.233%
2025-11-12	3.7000	4.0000	3.7000	3.9000	+1.828%	34	3,473	-23.077%
2025-11-11	3.8500	3.8500	3.6500	3.8300	+3.514%	23	3,456	-21.671%
2025-11-10	3.6500	3.7000	3.6000	3.7000	+1.370%	46	3,450	-18.919%
2025-11-07	3.6000	3.8000	3.6000	3.6500	+5.187%	47	3,404	-17.808%
2025-11-06	3.4000	3.4700	3.4000	3.4700	+3.582%	29	3,370	-13.545%
2025-11-05	3.5500	3.5500	3.3500	3.3500	-2.899%	107	3,357	-10.448%
2025-11-04	3.4000	3.4500	3.2700	3.4500	+2.985%	67	3,305	-13.043%
2025-11-03	3.2500	3.3500	3.2500	3.3500	+6.349%	2	3,250	-10.448%
2025-10-31	3.1500	3.1500	3.1500	3.1500	+1.613%	50	3,250	-4.762%
2025-10-30	3.1400	3.2000	3.1000	3.1000	-7.463%	62	3,200	-3.226%
2025-10-29	3.5000	3.5000	3.3500	3.3500	-1.471%	2	3,149	-10.448%
2025-10-28	3.4200	3.4200	3.2000	3.4000	+6.250%	111	3,147	-11.765%
2025-10-27	3.2000	3.4100	3.2000	3.2000	-5.882%	61	3,045	-6.250%
2025-10-24	3.4000	3.4800	3.3500	3.4000	-2.857%	115	3,045	-11.765%
2025-10-23	3.3000	3.5000	3.2500	3.5000	+2.941%	96	3,004	-14.286%
2025-10-22	3.3400	3.7000	3.2900	3.4000	+3.030%	210	2,998	-11.765%
2025-10-21	3.4000	3.4000	3.2500	3.3000	0.000%	43	2,996	-9.091%
2025-10-20	3.1000	3.3700	3.1000	3.3000	+1.538%	108	2,982	-9.091%
2025-10-17	3.6500	3.7000	3.2000	3.2500	-9.722%	408	2,905	-7.692%
2025-10-16	3.4000	3.8500	3.4000	3.6000	+10.769%	295	2,691	-16.667%
2025-10-15	3.5000	3.5000	3.2000	3.2500	+0.619%	92	2,714	-7.692%
2025-10-14	3.3000	3.3800	3.1200	3.2300	-2.121%	29	2,698	-7.121%
2025-10-13	3.7500	3.7500	3.3000	3.3000	-1.198%	6	2,699	-9.091%
2025-10-10	3.3400	3.3400	3.3000	3.3400	+1.212%	3	2,699	-10.180%
2025-10-09	3.7000	3.7000	3.3000	3.3000	-5.714%	17	2,698	-9.091%
2025-10-08	3.3000	3.7500	3.1800	3.5000	+4.478%	148	2,696	-14.286%
2025-10-07	3.1500	3.3500	3.0400	3.3500	+6.349%	126	2,734	-10.448%
2025-10-06	3.0000	3.3000	3.0000	3.1500	+5.000%	283	2,734	-4.762%
2025-10-03	3.2500	3.4000	3.0000	3.0000	-10.448%	119	2,590	0.000%
2025-10-02	3.3000	3.4200	3.1000	3.3500	-5.634%	39	2,553	-10.448%
2025-10-01	3.6000	3.6000	3.4500	3.5500	-0.838%	35	2,552	-15.493%
2025-09-30	3.6500	3.6500	3.5500	3.5800	-0.556%	137	2,522	-16.201%
2025-09-29	3.4000	3.6500	3.4000	3.6000	+1.408%	103	2,431	-16.667%
2025-09-26	3.4500	3.7000	3.4500	3.5500	+2.305%	71	2,428	-15.493%
2025-09-25	3.6100	4.4000	3.4000	3.4700	+6.769%	55	2,417	-13.545%
2025-09-24	3.2000	3.4000	3.2000	3.2500	-3.561%	335	2,409	-7.692%
2025-09-23	3.2500	3.7500	3.2500	3.3700	-2.319%	44	2,256	-10.979%
2025-09-22	3.6000	3.9500	3.4000	3.4500	-1.429%	82	2,253	-13.043%
2025-09-19	3.5300	3.6000	3.4800	3.5000	-6.166%	75	2,224	-14.286%
2025-09-18	3.9600	3.9600	3.5600	3.7300	-9.024%	136	2,251	-19.571%
2025-09-17	4.3500	4.3500	4.1000	4.1000	-5.093%	176	2,264	-26.829%
2025-09-16	4.3900	4.5000	4.2500	4.3200	-0.690%	85	2,384	-30.556%
2025-09-15	4.4000	4.4500	4.3500	4.3500	-0.229%	50	2,433	-31.034%
2025-09-12	4.7000	5.0500	4.2400	4.3600	-12.800%	92	2,467	-31.193%
2025-09-11	5.0000	5.0800	5.0000	5.0000	-0.794%	31	2,513	-40.000%
2025-09-10	5.0300	5.5500	4.9500	5.0400	-3.817%	31	2,512	-40.476%
2025-09-09	5.2400	5.2400	5.2400	5.2400	+0.769%	11	2,491	-42.748%
2025-09-08	5.1800	5.2100	5.1800	5.2000	0.000%	28	2,490	-42.308%
2025-09-05	5.2000	5.2000	5.2000	5.2000	-1.328%	25	2,512	-42.308%
2025-09-04	5.2700	5.5000	5.2700	5.2700	+2.330%	36	2,487	-43.074%
2025-09-03	5.3500	5.3500	5.1500	5.1500	-4.453%	30	2,464	-41.748%
2025-09-02	5.3000	5.3900	5.2100	5.3900	+6.522%	36	2,486	-44.341%
2025-08-29	5.0500	5.0600	5.0000	5.0600	+5.417%	25	2,425	-40.711%
2025-08-28	5.0500	5.0500	4.7800	4.8000	-4.762%	205	2,425	-37.500%
2025-08-27	5.1200	5.2100	5.0000	5.0400	-5.263%	48	2,429	-40.476%
2025-08-26	5.3200	5.3200	5.3200	5.3200	-2.920%	1	2,392	-43.609%
2025-08-25	5.6000	5.6000	5.4800	5.4800	+1.107%	2	2,392	-45.255%
2025-08-22	5.3800	5.4200	5.3500	5.4200	-3.559%	106	2,394	-44.649%
2025-08-21	5.5100	5.6200	5.4500	5.6200	+2.182%	81	2,292	-46.619%
2025-08-20	5.4500	5.5000	5.4500	5.5000	+1.476%	13	2,348	-45.455%
2025-08-19	5.0300	5.4200	5.0000	5.4200	+5.447%	17	2,346	-44.649%
2025-08-18	5.2200	5.2200	5.1400	5.1400	+2.800%	5	2,339	-41.634%
2025-08-15	4.6100	5.1100	4.6100	5.0000	-1.768%	92	2,336	-40.000%
2025-08-14	5.2200	5.2200	4.7500	5.0900	-1.165%	6	2,248	-41.061%
2025-08-13	5.0100	5.4300	5.0100	5.1500	-2.647%	56	2,247	-41.748%
2025-08-12	5.3900	5.4100	5.2000	5.2900	+0.189%	163	2,252	-43.289%
2025-08-11	5.3300	5.3700	5.2800	5.2800	-1.308%	18	2,153	-43.182%
2025-08-08	5.4000	5.4000	5.3500	5.3500	-3.604%	2	2,155	-43.925%
2025-08-07	5.3900	5.5500	5.3900	5.5500	+1.835%	128	2,155	-45.946%
2025-08-06	5.3500	5.4500	5.3500	5.4500	+2.830%	368	2,195	-44.954%
2025-08-05	5.3500	5.7000	5.3000	5.3000	-2.752%	8	2,005	-43.396%
2025-08-04	5.5000	5.7500	5.3600	5.4500	-6.838%	27	2,010	-44.954%
2025-08-01	6.0000	6.0000	5.7900	5.8500	+0.515%	18	2,009	-48.718%
2025-07-31	5.6300	5.8200	5.4400	5.8200	-0.513%	574	1,996	-48.454%
2025-07-30	5.7500	5.8900	5.7000	5.8500	+2.812%	354	1,979	-48.718%
2025-07-29	5.6600	5.7300	5.6600	5.6900	+1.066%	4	1,832	-47.276%
2025-07-28	5.4200	5.6500	5.4200	5.6300	+1.808%	22	1,828	-46.714%
2025-07-25	5.6000	5.6000	5.5300	5.5300	+1.654%	8	1,809	-45.750%
2025-07-24	5.4500	5.4500	5.4000	5.4400	-2.509%	3	1,811	-44.853%
2025-07-23	5.7500	5.7500	5.5800	5.5800	-10.000%	5	1,810	-46.237%
2025-07-22	5.6500	6.2000	5.6500	6.2000	+12.727%	3	1,810	-51.613%
2025-07-21	5.4500	5.5500	5.4500	5.5000	+1.852%	42	1,807	-45.455%
2025-07-18	5.2600	5.5800	5.2600	5.4000	-2.703%	80	1,797	-44.444%
2025-07-17	5.4000	5.7100	5.3600	5.5500	+0.909%	98	1,801	-45.946%
2025-07-16	6.3100	6.3300	5.5000	5.5000	-17.910%	177	1,789	-45.455%
2025-07-15	6.7000	6.7000	6.7000	6.7000	-1.471%	2	1,783	-55.224%
2025-07-11	6.9000	6.9000	6.8000	6.8000	+5.426%	3	1,781	-55.882%
2025-07-10	6.6300	6.6500	6.4500	6.4500	-2.421%	63	1,778	-53.488%
2025-07-09	6.7000	6.7000	6.6100	6.6100	-1.343%	2	1,715	-54.614%
2025-07-08	6.7000	6.7000	6.7000	6.7000	-3.597%	20	1,713	-55.224%
2025-07-07	6.9500	6.9500	6.9500	6.9500	+1.460%	10	1,733	-56.835%
2025-07-03	6.9300	6.9300	6.8000	6.8500	-8.667%	13	1,724	-56.204%
2025-07-01	7.5000	7.5000	7.5000	7.5000	-0.662%	1	1,724	-60.000%
2025-06-27	7.5500	7.5500	7.5500	7.5500	+1.478%	6	1,724	-60.265%
2025-06-26	7.4400	7.4400	7.4400	7.4400	+0.541%	20	1,723	-59.677%
2025-06-25	7.9300	7.9300	7.4000	7.4000	-6.683%	9	1,723	-59.459%
2025-06-24	7.9300	7.9300	7.9300	7.9300	+1.019%	3	1,720	-62.169%
2025-06-23	8.0000	8.0000	7.8400	7.8500	+0.641%	51	1,720	-61.783%
2025-06-18	7.8000	7.8000	7.8000	7.8000	+0.128%	8	1,691	-61.538%
2025-06-17	7.6400	7.7900	7.6000	7.7900	+3.042%	34	1,691	-61.489%
2025-06-12	7.8300	7.8300	7.5600	7.5600	+0.800%	3	1,657	-60.317%
2025-06-11	7.5300	7.5300	7.5000	7.5000	-4.459%	11	1,655	-60.000%
2025-06-09	7.8500	7.8500	7.8500	7.8500	+2.614%	1	1,644	-61.783%
2025-06-06	7.6500	7.6500	7.6500	7.6500	0.000%	60	1,644	-60.784%
2025-06-04	6.8500	7.6500	6.8500	7.6500	+0.262%	28	1,644	-60.784%
2025-06-03	7.6300	7.6300	7.6300	7.6300	+1.733%	10	1,621	-60.682%
2025-06-02	7.5000	7.5000	7.5000	7.5000	+2.740%	1	1,611	-60.000%
2025-05-29	7.4100	7.4100	7.3000	7.3000	+3.253%	6	1,610	-58.904%
2025-05-28	7.0700	7.0700	7.0700	7.0700	+0.426%	5	1,605	-57.567%
2025-05-27	7.4500	7.4500	7.0000	7.0400	-2.897%	12	1,600	-57.386%
2025-05-23	6.5600	8.0000	6.5600	7.2500	+0.277%	112	1,587	-58.621%
2025-05-22	7.6500	7.7300	7.2300	7.2300	-9.850%	88	1,587	-58.506%
2025-05-20	7.8200	8.0200	7.8200	8.0200	+1.519%	80	1,551	-62.594%
2025-05-19	7.9000	7.9000	7.9000	7.9000	-1.619%	1	1,473	-62.025%
2025-05-14	8.0300	8.0300	8.0000	8.0300	-2.785%	7	1,472	-62.640%
2025-05-13	8.2600	8.2600	8.2600	8.2600	+4.822%	5	1,473	-63.680%
2025-05-12	8.0500	8.0500	7.8500	7.8800	-8.372%	24	1,473	-61.929%
2025-05-08	8.6000	8.6000	8.6000	8.6000	-1.714%	1	1,477	-65.116%
2025-05-06	8.7500	8.7500	8.7500	8.7500	+0.575%	1	1,478	-65.714%
2025-05-05	8.7000	8.7000	8.7000	8.7000	-4.396%	1	1,479	-65.517%
2025-04-30	9.1000	9.1000	9.1000	9.1000	+1.449%	5	1,479	-67.033%
2025-04-28	8.9700	8.9700	8.9700	8.9700	-1.429%	3	1,474	-66.555%
2025-04-23	9.0100	9.1000	8.9700	9.1000	-2.151%	1,268	1,471	-67.033%
2025-04-22	9.3000	9.3000	9.3000	9.3000	-1.587%	1	309	-67.742%
2025-04-16	9.4500	9.4500	9.4500	9.4500	-0.526%	1	308	-68.254%
2025-04-11	9.5000	9.5000	9.5000	9.5000	+2.151%	2	308	-68.421%
2025-04-09	9.3000	9.3000	9.3000	9.3000	-7.830%	5	309	-67.742%
2025-04-08	9.0000	10.1500	9.0000	10.0900	+4.886%	29	314	-70.268%
2025-04-07	9.6200	9.6200	9.6200	9.6200	-5.779%	2	313	-68.815%
2025-04-04	11.3000	11.3000	10.2100	10.2100	+5.584%	48	313	-70.617%
2025-03-31	9.6700	9.6700	9.6700	9.6700	-0.309%	1	305	-68.976%
2025-03-27	9.7000	9.7000	9.7000	9.7000	+4.189%	3	305	-69.072%
2025-03-26	9.3100	9.3100	9.3100	9.3100	+0.323%	1	305	-67.777%
2025-03-24	9.2800	9.2800	9.2800	9.2800	-4.918%	1	305	-67.672%
2025-03-21	9.7600	9.7600	9.7600	9.7600	+6.667%	4	305	-69.262%
2025-03-14	9.1500	9.1500	9.1500	9.1500	-9.406%	2	305	-67.213%
2025-03-12	10.1000	10.1000	10.1000	10.1000	-0.198%	1	304	-70.297%
2025-03-11	10.1300	10.1500	10.1200	10.1200	-1.748%	5	304	-70.356%
2025-03-10	10.0500	10.3000	10.0500	10.3000	+1.478%	3	299	-70.874%
2025-03-04	10.1500	10.1500	10.1500	10.1500	+2.525%	1	298	-70.443%
2025-03-03	9.9000	9.9000	9.9000	9.9000	+1.747%	1	298	-69.697%
2025-02-28	9.7300	9.7300	9.7300	9.7300	+2.421%	10	298	-69.168%
2025-02-27	9.5000	9.5000	9.5000	9.5000	-3.061%	4	298	-68.421%
2025-02-25	9.6000	9.8000	9.6000	9.8000	+5.717%	60	295	-69.388%
2025-02-24	9.3000	9.3000	9.2700	9.2700	-0.108%	23	295	-67.638%
2025-02-21	8.9000	9.2800	8.9000	9.2800	+1.978%	28	313	-67.672%
2025-02-20	9.1000	9.1000	9.1000	9.1000	+1.111%	2	312	-67.033%
2025-02-19	9.3000	9.3000	9.0000	9.0000	-3.226%	15	311	-66.667%
2025-02-18	9.2100	9.3000	9.1100	9.3000	+1.307%	63	306	-67.742%
2025-02-14	9.1400	9.1800	9.1400	9.1800	-0.217%	24	246	-67.320%
2025-02-12	9.2000	9.2000	9.2000	9.2000	0.000%	3	246	-67.391%
2025-02-11	9.2000	9.2000	9.2000	9.2000	+2.793%	28	243	-67.391%
2025-02-10	9.0000	9.0700	8.9500	8.9500	0.000%	63	250	-66.480%
2025-02-07	8.9500	8.9500	8.9500	8.9500	-0.556%	60	187	-66.480%
2025-02-06	9.2000	9.2000	9.0000	9.0000	0.000%	67	217	-66.667%
2025-02-05	8.9000	9.0000	8.9000	9.0000	-0.772%	43	282	-66.667%
2025-02-04	9.0000	9.0700	9.0000	9.0700	-4.021%	12	239	-66.924%
2025-02-03	9.5000	9.5000	9.4500	9.4500	+5.117%	55	230	-68.254%
2025-01-31	8.9900	8.9900	8.9900	8.9900	-2.176%	20	250	-66.630%
2025-01-30	9.2000	9.2000	9.1900	9.1900	+1.547%	2	248	-67.356%
2025-01-29	9.2600	9.2600	9.0500	9.0500	-4.233%	2	248	-66.851%
2025-01-27	9.6500	9.6500	9.4500	9.4500	+1.722%	14	246	-68.254%
2025-01-24	9.0000	9.2900	8.9500	9.2900	-1.170%	32	232	-67.707%
2025-01-23	9.4000	9.4000	9.4000	9.4000	+1.075%	1	248	-68.085%
2025-01-22	9.3000	9.3000	9.3000	9.3000	-0.322%	3	248	-67.742%
2025-01-21	9.9800	10.0700	9.2000	9.3300	-8.350%	142	248	-67.846%
2025-01-17	10.2000	10.2000	10.1800	10.1800	+1.800%	24	204	-70.530%
2025-01-16	10.2100	10.2100	10.0000	10.0000	-0.596%	3	204	-70.000%
2025-01-15	10.1000	10.3000	10.0600	10.0600	-6.852%	53	204	-70.179%
2025-01-14	10.8000	10.8000	10.8000	10.8000	-3.312%	5	153	-72.222%
2025-01-13	10.8000	11.1700	10.6000	11.1700	+9.617%	5	153	-73.142%
2025-01-10	10.1000	10.1900	10.1000	10.1900	-0.585%	4	152	-70.559%
2025-01-08	9.4000	10.2500	8.7000	10.2500	+22.169%	28	144	-70.732%
2025-01-07	8.6000	8.6000	8.1100	8.3900	+2.693%	35	144	-64.243%
2025-01-06	8.7000	8.7000	7.7300	8.1700	-5.658%	144	134	-63.280%
2025-01-03	8.6000	8.9000	8.4000	8.6600	-10.073%	110	159	-65.358%
2025-01-02	9.1300	9.6300	8.9000	9.6300	+3.326%	33	136	-68.847%
2024-12-31	9.2000	9.3800	9.2000	9.3200	+3.556%	23	92	-67.811%
2024-12-30	9.7000	9.7100	9.0000	9.0000	-4.255%	60	92	-66.667%
2024-12-27	9.7000	9.7000	9.3700	9.4000	-4.179%	64	57	-68.085%
2024-12-26	10.0500	10.3000	9.5300	9.8100	-4.572%	60	53	-69.419%
2024-12-23	10.1400	10.7500	10.0900	10.2800	-1.154%	6	9	-70.817%
2024-12-18	10.4000	10.4000	10.4000	10.4000	0.000%	1	3	-71.154%
2024-12-17	10.8000	10.8000	9.4000	10.4000	-5.023%	3	4	-71.154%
2024-12-16	10.9500	10.9500	10.9500	10.9500	-2.232%	1	2	-72.603%
2024-12-13	11.5300	11.5300	11.2000	11.2000	0.000%	4	2	-73.214%

.dark-mode .FQYKpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FQYKpm{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115P15RGTI Jan 15 2027 15.00 Put (RGTI270115P00015000)option OPRA

RGTI20270115P15
RGTI Jan 15 2027 15.00 Put (RGTI270115P00015000)
option OPRA