Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

RGTI20270115P22
RGTI Jan 15 2027 22.00 Put (RGTI270115P00022000)
option OPRA

EOD
Aug 4, 2026
7.32-9.630%(-0.78)21
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-04		7.91007.91007.32007.3200-9.630%211,4750.000%
2026-08-03		8.17008.17008.10008.1000-10.497%21,494-9.630%
2026-07-30		9.05009.05009.05009.0500-8.678%21,496-19.116%
2026-07-29		9.91009.91009.91009.9100+7.717%11,496-26.135%
2026-07-24		9.03009.20009.03009.2000-4.959%21,497-20.435%
2026-07-17		9.68009.68009.68009.6800+7.556%11,498-24.380%
2026-07-16		9.00009.00009.00009.0000+2.623%11,497-18.667%
2026-07-15		8.77008.77008.77008.7700+3.176%41,498-16.534%
2026-07-14		8.50008.50008.50008.5000-0.352%11,502-13.882%
2026-07-13		8.70008.70008.53008.5300+2.524%301,502-14.185%
2026-07-08		8.32008.32008.32008.3200+7.772%11,522-12.019%
2026-07-02		7.72007.72007.72007.7200+8.732%11,523-5.181%
2026-07-01		7.10007.10007.10007.1000-3.794%21,523+3.099%
2026-06-29		7.45007.45007.38007.3800-3.781%21,523-0.813%
2026-06-26		7.67007.67007.67007.6700+4.212%11,523-4.563%
2026-06-25		7.22007.36007.22007.3600-1.736%71,523-0.543%
2026-06-24		7.08007.49007.08007.4900+12.632%101,523-2.270%
2026-06-23		6.65006.65006.65006.65000.000%351,526+10.075%
2026-06-22		6.65006.65006.65006.6500-2.920%501,495+10.075%
2026-06-18		6.88006.88006.85006.8500+2.086%21,447+6.861%
2026-06-17		6.82006.82006.71006.7100-0.593%21,447+9.091%
2026-06-16		6.80006.80006.75006.7500-2.597%61,447+8.444%
2026-06-11		6.93006.93006.93006.9300-1.000%11,448+5.628%
2026-06-08		7.21007.21007.00007.0000-2.098%41,448+4.571%
2026-06-05		7.02007.15007.02007.1500+28.366%91,450+2.378%
2026-06-02		5.57005.57005.57005.5700-4.786%11,450+31.418%
2026-06-01		5.86005.86005.85005.8500+3.175%541,450+25.128%
2026-05-29		6.05006.05005.67005.6700+4.613%61,450+29.101%
2026-05-28		5.70005.70005.42005.4200-9.667%181,444+35.055%
2026-05-27		6.00006.00006.00006.0000-0.332%11,446+22.000%
2026-05-26		6.02006.02006.02006.0200+2.381%11,446+21.595%
2026-05-22		5.80005.95005.51005.8800-14.783%211,446+24.490%
2026-05-21		6.65006.90006.65006.9000-22.646%871,432+6.087%
2026-05-18		8.92008.92008.92008.9200+18.146%151,432-17.937%
2026-05-14		7.55007.55007.55007.5500+2.027%51,422-3.046%
2026-05-12		7.40007.40007.40007.4000+1.509%11,422-1.081%
2026-05-07		7.29007.29007.29007.2900+0.970%21,422+0.412%
2026-05-06		7.20007.22007.20007.2200-12.907%21,420+1.385%
2026-05-01		8.29008.29008.29008.2900-4.603%881,419-11.701%
2026-04-30		8.69008.69008.69008.6900+1.637%21,419-15.765%
2026-04-24		8.55008.55008.55008.5500+8.503%11,419-14.386%
2026-04-22		7.88007.88007.88007.8800+5.067%31,420-7.107%
2026-04-21		7.50007.50007.50007.5000-2.975%11,424-2.400%
2026-04-20		7.44007.73007.44007.7300+0.390%21,424-5.304%
2026-04-15		7.56007.70007.56007.7000-13.093%111,424-4.935%
2026-04-14		8.94008.94008.86008.8600-7.030%131,424-17.381%
2026-04-09		9.53009.53009.53009.5300-7.565%21,424-23.190%
2026-04-07		10.310010.310010.310010.3100+6.289%111,422-29.001%
2026-04-06		9.70009.70009.70009.7000-6.910%21,422-24.536%
2026-03-31		10.370010.420010.370010.4200-1.605%161,422-29.750%
2026-03-30		10.400010.590010.400010.5900+2.122%2001,424-30.878%
2026-03-27		10.250010.370010.250010.3700+18.514%121,452-29.412%
2026-03-24		8.75008.75008.75008.7500-4.891%21,463-16.343%
2026-03-23		9.20009.20009.20009.2000-1.075%11,463-20.435%
2026-03-19		9.30009.30009.30009.3000+2.649%11,464-21.290%
2026-03-13		9.06009.06009.06009.0600+3.425%31,463-19.205%
2026-03-12		8.76008.76008.76008.7600+0.459%11,461-16.438%
2026-02-27		8.72008.72008.72008.7200+6.341%11,460-16.055%
2026-02-26		8.20008.20008.20008.2000-6.393%11,459-10.732%
2026-02-25		8.94008.94008.70008.7600-8.272%351,459-16.438%
2026-02-17		9.55009.55009.55009.5500-10.748%11,459-23.351%
2026-02-12		9.600010.70009.570010.7000+17.325%91,459-31.589%
2026-02-10		9.12009.12009.12009.1200+2.472%11,460-19.737%
2026-02-09		8.90008.90008.90008.9000-0.780%11,460-17.753%
2026-02-06		9.75009.75008.97008.9700-11.012%81,460-18.395%
2026-02-05		9.410010.08009.410010.0800+7.807%331,465-27.381%
2026-02-04		8.75009.35008.75009.3500+7.968%181,493-21.711%
2026-01-30		8.03008.90008.03008.6600+16.869%51,501-15.473%
2026-01-28		6.70007.41006.70007.4100+1.507%151,503-1.215%
2026-01-27		7.50007.50007.30007.3000+7.353%121,503+0.274%
2026-01-23		6.80006.80006.80006.8000-2.158%31,493+7.647%
2026-01-20		6.95006.95006.95006.9500+3.731%141,496+5.324%
2026-01-15		6.70006.70006.70006.7000-2.758%101,496+9.254%
2026-01-13		6.89006.89006.89006.8900-0.720%21,496+6.241%
2026-01-12		7.15007.15006.94006.9400+0.289%161,497+5.476%
2026-01-09		6.75006.92006.75006.9200+4.848%521,513+5.780%
2026-01-08		6.60006.60006.60006.6000-7.692%11,524+10.909%
2026-01-06		6.95007.15006.95007.1500+4.380%21,524+2.378%
2026-01-05		7.16007.16006.85006.8500-7.056%61,527+6.861%
2026-01-02		7.65007.65007.37007.3700-3.911%41,527-0.678%
2025-12-31		7.67007.67007.67007.6700+1.589%51,527-4.563%
2025-12-30		7.67007.72007.50007.5500+0.936%231,527-3.046%
2025-12-29		7.72007.72007.31007.4800-2.094%221,531-2.139%
2025-12-26		7.34007.64007.22007.6400+5.817%191,531-4.188%
2025-12-24		7.21007.25007.21007.2200+1.404%401,511+1.385%
2025-12-19		7.20007.50007.03007.1200-6.562%261,511+2.809%
2025-12-18		7.30007.62007.30007.6200-1.931%411,509-3.937%
2025-12-17		7.62007.77007.48007.7700+2.778%1061,541-5.792%
2025-12-16		7.55007.56007.55007.5600+1.477%61,525-3.175%
2025-12-15		7.56007.56007.45007.4500+5.226%21,520-1.745%
2025-12-12		7.08007.08007.08007.0800-0.282%41,520+3.390%
2025-12-10		7.19007.19007.10007.1000+3.801%411,522+3.099%
2025-12-08		6.84006.84006.84006.8400-2.286%11,522+7.018%
2025-12-05		6.70007.00006.70007.0000+7.692%71,522+4.571%
2025-12-04		7.00007.00006.50006.5000-16.345%361,529+12.615%
2025-12-02		7.77007.77007.77007.7700-0.639%11,540-5.792%
2025-12-01		7.77007.82007.77007.8200+6.395%31,539-6.394%
2025-11-28		7.25007.35007.25007.3500-3.289%21,540-0.408%
2025-11-26		7.65007.65007.60007.6000-1.427%51,535-3.684%
2025-11-25		7.71007.71007.71007.7100+2.119%41,535-5.058%
2025-11-24		8.28008.28007.26007.5500-10.119%2171,535-3.046%
2025-11-21		8.55009.00007.40008.4000-0.592%481,478-12.857%
2025-11-20		7.85008.50007.50008.4500+3.681%381,479-13.373%
2025-11-19		7.85008.15007.85008.1500-0.610%731,498-10.184%
2025-11-18		8.35008.65008.20008.2000-4.206%351,545-10.732%
2025-11-17		8.50008.70007.20008.5600+3.758%841,552-14.486%
2025-11-14		8.75008.92007.00008.2500-2.712%581,551-11.273%
2025-11-13		8.02008.60007.50008.4800+10.561%3441,563-13.679%
2025-11-12		7.00007.67007.00007.6700+5.647%1321,661-4.563%
2025-11-11		7.40007.46007.20007.2600+1.538%181,615+0.826%
2025-11-10		7.05007.15006.10007.1500+0.140%281,619+2.378%
2025-11-07		7.20007.59006.50007.1400+11.563%1551,625+2.521%
2025-11-06		6.81006.95006.40006.4000-4.478%1671,628+14.375%
2025-11-05		6.55007.00006.20006.7000-4.286%991,651+9.254%
2025-11-04		7.00007.00006.43007.0000+9.204%821,677+4.571%
2025-11-03		5.97006.65005.97006.4100+7.731%501,660+14.197%
2025-10-31		6.25006.65005.95005.9500+15.534%601,660+23.025%
2025-10-30		6.50006.50005.10005.1500-20.525%131,651+42.136%
2025-10-29		6.66006.85006.40006.4800-2.262%171,651+12.963%
2025-10-28		6.50006.70006.00006.6300+2.791%411,651+10.407%
2025-10-27		6.70006.70006.20006.4500-1.527%601,671+13.488%
2025-10-24		6.60006.75006.41006.5500-3.107%461,671+11.756%
2025-10-23		6.30007.00006.05006.7600-1.314%931,685+8.284%
2025-10-22		6.75007.10006.50006.8500+5.385%1191,735+6.861%
2025-10-21		6.50006.85006.20006.5000+2.201%301,768+12.615%
2025-10-20		5.80006.66005.80006.3600+0.157%591,770+15.094%
2025-10-17		7.60007.60006.20006.3500-4.511%1411,773+15.276%
2025-10-16		6.45006.85006.20006.6500+4.890%3551,805+10.075%
2025-10-15		6.25006.55006.00006.3400+3.089%2311,730+15.457%
2025-10-14		6.15006.95006.00006.15000.000%2701,658+19.024%
2025-10-13		6.20006.54005.90006.1500-7.519%3561,631+19.024%
2025-10-10		6.40006.80005.00006.6500+2.782%2181,813+10.075%
2025-10-09		6.30006.95006.25006.4700-5.271%1941,881+13.138%
2025-10-08		6.35007.00006.04006.8300+4.275%2011,921+7.174%
2025-10-07		6.10006.70005.95006.5500+4.633%2731,598+11.756%
2025-10-06		6.58006.70006.20006.2600-1.727%3851,598+16.933%
2025-10-03		6.25007.30006.10006.3700-5.208%7201,289+14.914%
2025-10-02		7.20007.20006.40006.7200-7.945%424805+8.929%
2025-10-01		7.44007.44006.85007.3000-2.667%42465+0.274%
2025-09-30		7.70007.70006.65007.5000+2.740%88433-2.400%
2025-09-29		6.90008.95006.90007.3000+2.098%227372+0.274%
2025-09-26		7.10007.15007.00007.1500+1.418%77281+2.378%
2025-09-25		7.35007.55007.05007.0500-4.730%66249+3.830%
2025-09-24		6.46007.40006.09007.4000+6.475%7293-1.081%
2025-09-23		6.95006.95006.95006.9500-6.081%46294+5.324%
2025-09-22		8.85008.85006.90007.4000+2.069%59317-1.081%
2025-09-19		7.25007.25007.25007.2500-10.272%1364+0.966%
2025-09-18		7.35008.08007.35008.0800-5.053%5363-9.406%
2025-09-17		8.45008.66008.45008.5100-5.759%27360-13.984%
2025-09-16		9.03009.03009.03009.0300+0.333%26373-18.937%
2025-09-15		9.10009.10008.95009.0000+1.124%31399-18.667%
2025-09-12		9.27009.27008.83008.9000-10.643%34430-17.753%
2025-09-11		9.96009.96009.96009.9600-3.301%4444-26.506%
2025-09-10		10.300010.300010.300010.30000.000%4448-28.932%
2025-09-04		10.260010.300010.260010.3000-4.186%17452-28.932%
2025-09-03		10.360010.750010.180010.7500+5.392%6468-31.907%
2025-09-02		10.200010.200010.200010.2000+3.134%4471-28.235%
2025-08-29		9.89009.89009.89009.8900-0.101%3478-25.986%
2025-08-28		9.90009.90009.90009.9000-2.463%3478-26.061%
2025-08-27		10.150010.150010.150010.1500-1.265%3481-27.882%
2025-08-26		10.280010.280010.280010.2800-4.372%3487-28.794%
2025-08-25		10.750010.750010.750010.7500+2.576%3487-31.907%
2025-08-22		10.480010.480010.480010.4800+11.489%3490-30.153%
2025-08-14		10.000010.00009.40009.4000-3.093%3493-22.128%
2025-08-13		9.900010.15009.70009.7000-3.960%80495-24.536%
2025-08-12		10.400010.400010.100010.1000-2.415%16445-27.525%
2025-08-07		10.350010.350010.350010.3500-2.358%35445-29.275%
2025-08-06		10.600010.600010.600010.6000+3.922%45480-30.943%
2025-08-05		10.200010.200010.200010.2000-8.108%2480-28.235%
2025-08-01		11.300011.300011.100011.1000+5.213%5478-34.054%
2025-07-31		10.500010.550010.500010.5500-3.211%4475-30.616%
2025-07-30		10.900010.900010.900010.9000+3.810%3471-32.844%
2025-07-29		10.500010.500010.500010.5000-1.408%3468-30.286%
2025-07-28		10.650010.650010.650010.6500+0.377%3465-31.268%
2025-07-25		10.610010.610010.610010.6100+1.531%5462-31.008%
2025-07-24		10.450010.450010.450010.4500-2.336%15457-29.952%
2025-07-23		10.700010.700010.700010.7000-1.382%9442-31.589%
2025-07-22		10.710010.850010.710010.8500+3.828%9433-32.535%
2025-07-21		10.370010.450010.370010.4500-0.948%21424-29.952%
2025-07-18		10.500010.630010.500010.5500+0.476%5403-30.616%
2025-07-17		10.500010.500010.500010.5000-13.580%1398-30.286%
2025-07-15		12.150012.150012.150012.1500-2.016%8397-39.753%
2025-07-14		12.400012.400012.400012.4000+6.255%9389-40.968%
2025-07-11		12.200012.500011.670011.6700-2.506%19380-37.275%
2025-07-10		11.970011.970011.970011.9700-3.077%2362-38.847%
2025-07-09		12.100012.400012.100012.3500+2.490%9360-40.729%
2025-07-08		11.950012.050011.950012.0500-2.033%3353-39.253%
2025-07-07		12.400012.400012.300012.30000.000%3350-40.488%
2025-07-03		12.300012.300012.300012.3000-4.280%2345-40.488%
2025-07-01		13.100013.100012.850012.8500-3.889%10345-43.035%
2025-06-24		13.370013.370013.370013.3700-2.551%6335-45.251%
2025-06-23		13.720013.720013.720013.7200+1.630%15329-46.647%
2025-06-20		13.620013.620013.500013.50000.000%6314-45.778%
2025-06-18		13.500013.500013.500013.5000+0.972%1310-45.778%
2025-06-17		13.200013.400013.200013.3700-1.691%23310-45.251%
2025-06-13		13.270013.600013.270013.6000+3.738%42287-46.176%
2025-06-12		13.050013.110013.050013.1100-2.889%13266-44.165%
2025-06-10		13.500013.500013.500013.50000.000%1254-45.778%
2025-06-06		13.500013.500013.500013.5000-0.954%14253-45.778%
2025-06-05		13.420013.630013.420013.6300+2.251%21246-46.295%
2025-06-04		13.250013.330013.250013.3300+1.446%6219-45.086%
2025-06-03		13.140013.140013.140013.1400-0.228%3219-44.292%
2025-06-02		13.170013.170013.170013.1700-0.977%1216-44.419%
2025-05-30		13.070013.300013.070013.3000+4.150%98215-44.962%
2025-05-29		12.460012.770012.460012.7700+1.997%15166-42.678%
2025-05-28		12.520012.520012.520012.5200+0.562%3151-41.534%
2025-05-27		12.450012.450012.370012.4500-9.783%30148-41.205%
2025-05-22		13.700013.810013.700013.8000+1.099%36118-46.957%
2025-05-20		13.210013.650013.210013.6500-0.871%1182-46.374%
2025-05-15		13.660013.770013.660013.7700-1.993%671-46.841%
2025-05-14		14.050014.050014.050014.0500-2.091%365-47.900%
2025-05-13		13.870014.350013.860014.35000.000%4662-48.990%
2025-05-09		14.270014.350014.270014.3500-1.712%1221-48.990%
2025-05-05		14.600014.600014.600014.6000-2.013%1018-49.863%
2025-04-24		14.900014.900014.900014.9000-0.667%18-50.872%
2025-04-23		15.000015.000015.000015.0000-1.639%19-51.200%
2025-04-22		15.250015.250015.250015.2500-2.556%18-52.000%
2025-04-21		15.650015.650015.650015.6500+4.333%17-53.227%
2025-02-21		15.000015.000015.000015.0000-0.662%26-51.200%
2025-02-18		15.100015.100015.100015.1000-12.717%35-51.523%
2025-01-13		17.300017.300017.300017.3000+27.206%12-57.688%
2025-01-07		13.600013.600013.600013.6000-7.671%12-46.176%
2024-12-30		14.730014.730014.730014.7300-0.473%11-50.305%
2024-12-18		14.800014.800014.800014.80000.000%11-50.541%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC