Dark

RGTI20270115P25
RGTI Jan 15 2027 25.00 Put (RGTI270115P00025000)
option OPRA

EOD

Aug 4, 2026

9.85-6.900%(-0.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	9.8500	9.8500	9.8500	9.8500	-6.900%	2	2,275	0.000%
2026-08-03	11.1100	11.1100	10.5200	10.5800	-5.956%	10	2,277	-6.900%
2026-07-31	11.2500	11.2500	11.2200	11.2500	-1.747%	10	2,287	-12.444%
2026-07-30	11.4500	11.4500	11.4500	11.4500	-4.979%	2	2,277	-13.974%
2026-07-29	12.0000	12.0500	12.0000	12.0500	+4.419%	4	2,275	-18.257%
2026-07-28	11.5400	11.5400	11.5400	11.5400	-2.203%	2	2,275	-14.645%
2026-07-24	11.6700	11.8000	11.6700	11.8000	+3.509%	2	2,275	-16.525%
2026-07-21	11.4000	11.4000	11.4000	11.4000	-3.879%	3	2,276	-13.596%
2026-07-20	11.8500	11.8600	11.8500	11.8600	+7.330%	28	2,273	-16.948%
2026-07-14	11.0000	11.0500	10.9500	11.0500	+3.756%	22	2,301	-10.860%
2026-07-08	10.6500	10.6500	10.6500	10.6500	-1.297%	1	2,303	-7.512%
2026-07-07	10.8700	10.8700	10.7900	10.7900	+11.698%	4	2,304	-8.712%
2026-07-06	9.6600	9.6600	9.6600	9.6600	+1.471%	25	2,307	+1.967%
2026-06-30	9.5200	9.5200	9.5200	9.5200	-1.957%	2	2,282	+3.466%
2026-06-25	9.7100	9.7100	9.7100	9.7100	+8.009%	1	2,284	+1.442%
2026-06-23	8.9900	8.9900	8.9900	8.9900	+0.447%	1	2,284	+9.566%
2026-06-18	8.9500	8.9500	8.9500	8.9500	+4.801%	6	2,291	+10.056%
2026-06-16	8.5400	8.5400	8.5400	8.5400	+4.146%	5	2,291	+15.340%
2026-06-15	8.6300	8.6300	8.2000	8.2000	-14.583%	2	2,297	+20.122%
2026-06-10	9.4100	9.6000	9.4100	9.6000	-3.323%	2	2,297	+2.604%
2026-06-09	9.9600	9.9600	9.9300	9.9300	+6.090%	10	2,296	-0.806%
2026-06-05	9.0000	9.5000	8.9500	9.3600	+15.556%	29	2,286	+5.235%
2026-06-04	8.4500	8.4500	8.1000	8.1000	+0.872%	2	2,283	+21.605%
2026-06-03	7.8000	8.0300	7.8000	8.0300	+7.067%	15	2,281	+22.665%
2026-06-02	7.6400	7.6400	7.2500	7.5000	-3.226%	35	2,281	+31.333%
2026-06-01	7.5500	7.8000	7.5500	7.7500	+3.333%	38	2,268	+27.097%
2026-05-29	7.8700	7.8700	7.5000	7.5000	+3.734%	10	2,235	+31.333%
2026-05-28	7.6500	7.7000	7.2300	7.2300	-7.069%	36	2,232	+36.238%
2026-05-26	7.9500	7.9500	7.7800	7.7800	+6.575%	46	2,230	+26.607%
2026-05-22	7.8500	7.8500	7.1800	7.3000	-31.262%	159	2,195	+34.932%
2026-05-18	10.6200	10.6200	10.6200	10.6200	+6.200%	1	2,320	-7.250%
2026-05-13	10.0000	10.0000	10.0000	10.0000	+3.950%	2	2,320	-1.500%
2026-05-08	9.6200	9.6200	9.6200	9.6200	+1.584%	10	2,318	+2.391%
2026-05-07	9.4700	9.4700	9.4700	9.4700	-1.763%	1	2,318	+4.013%
2026-05-06	9.6400	9.6400	9.6400	9.6400	-4.080%	3	2,319	+2.178%
2026-05-05	10.4000	10.4000	10.0500	10.0500	-7.798%	26	2,319	-1.990%
2026-05-01	10.9000	10.9000	10.9000	10.9000	-1.802%	2	2,331	-9.633%
2026-04-27	11.1000	11.1000	11.1000	11.1000	-0.981%	5	2,331	-11.261%
2026-04-24	11.2100	11.2100	11.2100	11.2100	+10.443%	8	2,331	-12.132%
2026-04-22	10.1500	10.1500	10.1500	10.1500	+7.068%	3	2,339	-2.956%
2026-04-20	9.5000	9.5000	9.4800	9.4800	+0.851%	7	2,339	+3.903%
2026-04-17	9.4000	9.4000	9.4000	9.4000	-6.931%	1	2,335	+4.787%
2026-04-16	10.2500	10.4600	9.9000	10.1000	+1.508%	16	2,336	-2.475%
2026-04-15	10.3600	10.3600	9.9500	9.9500	-15.391%	4	2,347	-1.005%
2026-04-10	11.7600	11.7600	11.7600	11.7600	-2.082%	79	2,347	-16.241%
2026-04-08	12.0000	12.0100	11.8600	12.0100	-4.683%	51	2,284	-17.985%
2026-04-07	12.4500	12.6000	12.4500	12.6000	+2.857%	23	2,335	-21.825%
2026-04-01	12.2500	12.2500	12.2500	12.2500	-4.965%	1	2,337	-19.592%
2026-03-31	12.8900	12.8900	12.8900	12.8900	+3.952%	5	2,338	-23.584%
2026-03-27	12.4000	12.4000	12.4000	12.4000	+1.639%	7	2,333	-20.565%
2026-03-26	12.1500	12.2000	11.9500	12.2000	+6.087%	16	2,333	-19.262%
2026-03-25	11.1000	11.5000	11.1000	11.5000	+2.222%	28	2,330	-14.348%
2026-03-24	11.4300	11.6000	11.2500	11.2500	-1.747%	42	2,330	-12.444%
2026-03-23	11.4500	11.4500	11.4500	11.4500	-4.344%	7	2,323	-13.974%
2026-03-20	11.9700	11.9700	11.9700	11.9700	+2.308%	3	2,323	-17.711%
2026-03-19	11.7000	11.7000	11.7000	11.7000	+1.299%	10	2,323	-15.812%
2026-03-18	11.4500	11.5500	11.4500	11.5500	+2.667%	2	2,323	-14.719%
2026-03-17	11.2500	11.3500	11.2500	11.2500	-1.316%	21	2,323	-12.444%
2026-03-16	10.9500	11.6500	10.9500	11.4000	0.000%	36	2,323	-13.596%
2026-03-13	11.2500	11.4000	10.8000	11.4000	0.000%	56	2,323	-13.596%
2026-03-12	11.2000	11.4000	11.2000	11.4000	+4.110%	36	2,325	-13.596%
2026-03-11	10.8000	11.1000	10.8000	10.9500	+0.275%	84	2,325	-10.046%
2026-03-10	10.8500	10.9200	10.8000	10.9200	+2.535%	30	2,326	-9.799%
2026-03-09	11.3500	11.4000	10.6500	10.6500	-4.054%	42	2,325	-7.512%
2026-03-06	11.2500	11.2500	10.8000	11.1000	0.000%	106	2,336	-11.261%
2026-03-05	11.2500	11.7000	11.1000	11.1000	+3.256%	58	2,336	-11.261%
2026-03-04	10.9500	11.1300	10.7500	10.7500	-2.715%	44	2,336	-8.372%
2026-03-03	11.4000	11.6000	10.9500	11.0500	+1.376%	98	2,335	-10.860%
2026-03-02	11.4000	11.4000	10.9000	10.9000	-1.357%	54	2,321	-9.633%
2026-02-27	10.9500	11.4500	10.9500	11.0500	+5.038%	72	2,315	-10.860%
2026-02-26	10.7500	10.7500	10.3500	10.5200	-3.663%	93	2,314	-6.369%
2026-02-25	11.2500	11.2500	10.9200	10.9200	-4.462%	21	2,381	-9.799%
2026-02-24	11.9500	11.9500	11.3900	11.4300	-3.626%	92	2,381	-13.823%
2026-02-23	12.0500	12.0500	11.6400	11.8600	+0.084%	74	2,373	-16.948%
2026-02-20	12.0000	12.1000	11.7500	11.8500	+0.937%	35	2,371	-16.878%
2026-02-19	11.5500	11.7400	11.5500	11.7400	+0.342%	8	2,371	-16.099%
2026-02-18	12.2000	12.2000	11.6700	11.7000	-0.847%	27	2,370	-15.812%
2026-02-17	12.3900	12.3900	11.8000	11.8000	-1.255%	14	2,365	-16.525%
2026-02-13	12.3000	12.5500	11.8700	11.9500	-4.857%	71	2,356	-17.573%
2026-02-12	11.9000	12.5600	11.9000	12.5600	+7.350%	63	2,356	-21.576%
2026-02-11	11.6100	11.9500	11.6100	11.7000	+3.084%	24	2,358	-15.812%
2026-02-10	11.1000	11.4700	11.1000	11.3500	+1.159%	27	2,358	-13.216%
2026-02-09	11.6000	11.6000	11.1200	11.2200	-0.971%	39	2,363	-12.210%
2026-02-06	12.4000	12.4000	11.3300	11.3300	-8.703%	41	2,372	-13.063%
2026-02-05	12.0000	12.4100	12.0000	12.4100	+8.860%	65	2,366	-20.629%
2026-02-04	11.1500	11.6700	11.1500	11.4000	+5.360%	61	2,316	-13.596%
2026-02-03	10.9200	11.2900	10.8000	10.8200	-2.435%	118	2,313	-8.965%
2026-02-02	11.0000	11.2600	11.0000	11.0900	+2.212%	39	2,305	-11.181%
2026-01-30	10.4000	10.8500	10.4000	10.8500	+9.045%	66	2,305	-9.217%
2026-01-29	9.5000	9.9500	9.5000	9.9500	+7.220%	63	2,296	-1.005%
2026-01-28	9.2000	9.4000	9.2000	9.2800	+1.421%	27	2,299	+6.142%
2026-01-27	9.3500	9.3700	9.1500	9.1500	+1.329%	55	2,294	+7.650%
2026-01-26	8.9000	9.0300	8.9000	9.0300	+3.200%	27	2,290	+9.081%
2026-01-23	8.5600	8.7600	8.5600	8.7500	+2.339%	28	2,283	+12.571%
2026-01-22	8.7000	8.7000	8.3100	8.5500	-5.000%	42	2,285	+15.205%
2026-01-21	8.3500	9.4500	8.3500	9.0000	+7.784%	113	2,289	+9.444%
2026-01-20	8.9000	9.0000	8.3500	8.3500	-2.339%	101	2,259	+17.964%
2026-01-16	8.5400	8.8100	8.4500	8.5500	-1.384%	41	2,254	+15.205%
2026-01-15	8.4700	8.6700	8.3700	8.6700	+2.000%	195	2,254	+13.610%
2026-01-14	8.8000	8.8100	8.5000	8.5000	-3.955%	29	2,160	+15.882%
2026-01-13	8.9500	9.0000	8.6900	8.8500	-0.338%	50	2,150	+11.299%
2026-01-12	8.7000	9.1700	8.7000	8.8800	-0.893%	12	2,151	+10.923%
2026-01-09	8.3000	8.9600	8.3000	8.9600	+1.587%	100	2,148	+9.933%
2026-01-08	8.8000	8.8200	8.5100	8.8200	-4.130%	38	2,078	+11.678%
2026-01-07	9.2000	9.2000	9.2000	9.2000	+6.729%	1	2,056	+7.065%
2026-01-06	8.8800	8.9800	8.6200	8.6200	-1.822%	23	2,055	+14.269%
2026-01-05	9.1600	9.1600	8.4000	8.7800	-4.565%	31	2,044	+12.187%
2026-01-02	9.6200	9.6200	9.2000	9.2000	-6.027%	7	2,039	+7.065%
2025-12-31	9.7500	9.7900	9.6000	9.7900	+0.410%	4	2,044	+0.613%
2025-12-30	9.6700	9.7500	9.6700	9.7500	-3.751%	4	2,044	+1.026%
2025-12-29	10.0000	10.1300	9.9000	10.1300	+13.184%	17	2,046	-2.764%
2025-12-24	8.4500	8.9500	8.4500	8.9500	+1.130%	17	2,042	+10.056%
2025-12-23	8.8300	8.8500	8.6700	8.8500	+2.787%	133	2,042	+11.299%
2025-12-22	8.8500	8.8500	8.3900	8.6100	-11.237%	28	1,909	+14.402%
2025-12-18	9.6300	9.7000	9.3800	9.7000	-1.921%	16	1,911	+1.546%
2025-12-17	9.3500	9.8900	9.3500	9.8900	+6.344%	7	1,912	-0.404%
2025-12-16	9.7500	9.7500	9.3000	9.3000	-3.926%	70	1,907	+5.914%
2025-12-15	9.4000	9.6800	9.4000	9.6800	+6.608%	39	1,905	+1.756%
2025-12-12	9.0800	9.0800	9.0800	9.0800	-0.329%	1	1,895	+8.480%
2025-12-11	9.2000	9.2000	9.1100	9.1100	-0.219%	2	1,896	+8.123%
2025-12-10	8.7600	9.1300	8.7600	9.1300	+2.584%	16	1,897	+7.886%
2025-12-09	9.0000	9.0000	8.8000	8.9000	+1.598%	113	1,886	+10.674%
2025-12-08	8.5900	9.0300	8.5800	8.7600	+3.059%	29	1,797	+12.443%
2025-12-05	8.0000	8.7300	8.0000	8.5000	+2.410%	12	1,793	+15.882%
2025-12-04	9.3000	9.3000	8.3000	8.3000	-16.583%	72	1,786	+18.675%
2025-12-03	9.8000	9.9500	9.2500	9.9500	+1.634%	34	1,764	-1.005%
2025-12-02	9.7900	9.7900	9.7900	9.7900	-1.011%	1	1,769	+0.613%
2025-12-01	9.7500	10.0500	9.7500	9.8900	+5.775%	130	1,768	-0.404%
2025-11-28	9.5800	9.7500	9.3500	9.3500	-0.213%	5	1,842	+5.348%
2025-11-26	9.4800	9.5900	9.0000	9.3700	-2.192%	17	1,824	+5.123%
2025-11-25	9.7300	9.7300	9.5500	9.5800	+1.376%	8	1,824	+2.818%
2025-11-24	10.3500	10.3500	9.4500	9.4500	-13.934%	354	1,818	+4.233%
2025-11-21	10.7000	10.9800	10.7000	10.9800	+4.076%	11	1,468	-10.291%
2025-11-20	9.7500	10.8000	9.7500	10.5500	+4.455%	114	1,477	-6.635%
2025-11-19	10.2500	10.2500	9.8500	10.1000	-2.415%	274	1,366	-2.475%
2025-11-18	10.7700	10.7700	10.3000	10.3500	-2.266%	6	1,137	-4.831%
2025-11-17	10.7200	10.7200	10.3000	10.5900	+3.116%	108	1,135	-6.988%
2025-11-14	11.0500	11.0500	10.1000	10.2700	-2.654%	13	1,189	-4.090%
2025-11-13	9.9400	10.7000	9.7000	10.5500	+11.053%	81	1,184	-6.635%
2025-11-12	9.0000	9.7000	9.0000	9.5000	+5.556%	26	1,152	+3.684%
2025-11-11	9.4000	9.5500	8.9000	9.0000	-2.174%	473	1,148	+9.444%
2025-11-10	9.2000	9.2000	9.2000	9.2000	+0.546%	1	764	+7.065%
2025-11-07	9.4800	9.4800	9.1500	9.1500	+2.235%	5	764	+7.650%
2025-11-06	8.4700	8.9500	8.4700	8.9500	+5.294%	12	766	+10.056%
2025-11-05	8.7300	8.7300	8.4600	8.5000	-1.506%	53	764	+15.882%
2025-11-04	8.3000	8.6300	8.3000	8.6300	+9.241%	23	713	+14.137%
2025-11-03	7.6500	9.9500	7.6500	7.9000	+8.516%	78	682	+24.684%
2025-10-31	7.5800	7.8600	7.2800	7.2800	-8.312%	60	682	+35.302%
2025-10-30	8.1000	8.1000	7.6500	7.9400	-2.457%	11	631	+24.055%
2025-10-29	8.5000	8.5000	8.1400	8.1400	-1.928%	9	630	+21.007%
2025-10-28	8.3000	8.3000	8.3000	8.3000	+2.469%	2	627	+18.675%
2025-10-27	8.1200	8.1200	7.8000	8.1000	-2.410%	18	630	+21.605%
2025-10-24	8.4500	8.4500	8.1400	8.3000	-1.775%	18	630	+18.675%
2025-10-23	8.2500	8.7000	8.0500	8.4500	-5.797%	49	625	+16.568%
2025-10-22	8.2200	8.9700	8.2200	8.9700	+10.197%	26	621	+9.810%
2025-10-21	8.1800	8.2000	8.1000	8.1400	+1.118%	9	622	+21.007%
2025-10-20	8.0500	8.0500	7.7000	8.0500	+3.205%	33	626	+22.360%
2025-10-17	8.5000	8.5000	7.8000	7.8000	-5.225%	90	617	+26.282%
2025-10-16	7.8000	8.3000	7.7000	8.2300	+5.513%	92	556	+19.684%
2025-10-15	7.6500	8.0200	7.5500	7.8000	+2.632%	134	552	+26.282%
2025-10-14	7.7500	8.0000	7.4500	7.6000	0.000%	22	579	+29.605%
2025-10-13	7.8900	8.0000	7.5800	7.6000	-5.000%	34	579	+29.605%
2025-10-10	9.0000	9.0000	8.0000	8.0000	+4.575%	5	581	+23.125%
2025-10-09	8.2000	8.2500	7.6500	7.6500	-7.273%	6	580	+28.758%
2025-10-08	7.7500	8.3000	7.7500	8.2500	0.000%	45	577	+19.394%
2025-10-07	8.0000	8.5500	7.6400	8.2500	+3.125%	83	520	+19.394%
2025-10-06	8.0000	8.1100	7.5000	8.0000	+3.226%	110	520	+23.125%
2025-10-03	7.8300	8.4000	7.6700	7.7500	-7.738%	29	422	+27.097%
2025-10-02	8.2500	8.5700	8.1500	8.4000	-4.545%	32	413	+17.262%
2025-10-01	9.1500	9.1500	8.8000	8.8000	-2.762%	6	408	+11.932%
2025-09-30	9.0500	9.0500	8.8500	9.0500	-3.209%	82	407	+8.840%
2025-09-29	8.8000	9.3500	8.8000	9.3500	+6.857%	95	344	+5.348%
2025-09-25	9.2500	9.4000	8.7500	8.7500	+2.579%	16	336	+12.571%
2025-09-24	8.4500	8.5300	7.7900	8.5300	+0.353%	165	336	+15.475%
2025-09-23	8.5000	8.5000	8.5000	8.5000	-5.028%	7	297	+15.882%
2025-09-22	9.0800	10.1000	8.8800	8.9500	0.000%	176	304	+10.056%
2025-09-19	9.3500	9.3500	8.8700	8.9500	-4.176%	17	294	+10.056%
2025-09-18	9.9300	9.9300	9.3400	9.3400	-13.116%	50	285	+5.460%
2025-09-17	10.8500	10.8700	10.6500	10.7500	-1.376%	64	269	-8.372%
2025-09-16	10.8000	11.2000	10.8000	10.9000	-0.909%	8	227	-9.633%
2025-09-15	11.0500	12.1000	11.0000	11.0000	-0.452%	255	223	-10.455%
2025-09-12	11.9000	11.9000	11.0500	11.0500	-9.574%	21	221	-10.860%
2025-08-29	12.2200	12.2200	12.2200	12.2200	+1.495%	3	202	-19.394%
2025-08-28	12.0400	12.0400	12.0400	12.0400	-10.216%	2	202	-18.189%
2025-08-20	13.1600	13.4100	13.1600	13.4100	+10.918%	6	202	-26.547%
2025-08-19	12.0900	12.0900	12.0900	12.0900	-2.342%	3	205	-18.528%
2025-08-18	12.3800	12.3800	12.3800	12.3800	-0.161%	3	208	-20.436%
2025-08-15	12.1500	12.4000	12.1500	12.4000	+6.897%	104	211	-20.565%
2025-08-14	11.6000	11.6000	11.6000	11.6000	-7.200%	1	107	-15.086%
2025-08-13	12.5000	12.5000	12.5000	12.5000	-1.961%	4	106	-21.200%
2025-08-12	12.7500	12.7500	12.7500	12.7500	-1.544%	4	106	-22.745%
2025-08-04	12.9500	12.9700	12.9500	12.9500	+0.388%	20	102	-23.938%
2025-07-31	13.2400	13.2600	12.1500	12.9000	-2.715%	60	82	-23.643%
2025-07-22	13.2600	13.2600	13.2600	13.2600	-17.125%	1	39	-25.716%
2025-06-06	16.0000	16.0000	16.0000	16.0000	+6.952%	8	39	-38.438%
2025-05-23	14.9600	14.9600	14.9600	14.9600	-2.030%	20	31	-34.158%
2025-05-22	15.2700	15.2700	15.2700	15.2700	-10.176%	1	31	-35.494%
2025-05-13	17.0000	17.0000	17.0000	17.0000	-7.609%	2	30	-42.059%
2025-04-21	18.4000	18.4000	18.4000	18.4000	+1.377%	1	30	-46.467%
2025-04-17	18.2000	18.2000	18.1500	18.1500	+1.058%	4	30	-45.730%
2025-03-26	17.9600	17.9600	17.9600	17.9600	-6.214%	1	30	-45.156%
2025-03-10	19.1500	19.1500	19.1500	19.1500	+5.801%	5	30	-48.564%
2025-03-07	18.1000	18.1000	18.1000	18.1000	+4.624%	4	30	-45.580%
2025-02-20	17.4000	17.4000	17.3000	17.3000	-2.260%	3	30	-43.064%
2025-02-18	17.7000	17.7000	17.7000	17.7000	-6.695%	2	30	-44.350%
2025-01-15	18.9700	18.9700	18.9700	18.9700	-2.718%	20	30	-48.076%
2025-01-14	19.6000	19.6000	19.5000	19.5000	-3.418%	20	38	-49.487%
2025-01-13	19.4000	20.1900	19.4000	20.1900	+8.315%	20	46	-51.213%
2025-01-10	18.6400	18.6400	18.6400	18.6400	+9.647%	50	27	-47.157%
2025-01-02	17.5400	17.5400	17.0000	17.0000	-6.593%	3	2	-42.059%
2024-12-26	18.2000	18.2000	18.2000	18.2000	0.000%	1	1	-45.879%

.dark-mode .S16xRm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S16xRm{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115P25RGTI Jan 15 2027 25.00 Put (RGTI270115P00025000)option OPRA

RGTI20270115P25
RGTI Jan 15 2027 25.00 Put (RGTI270115P00025000)
option OPRA