Dark

RGTI20270115P27
RGTI Jan 15 2027 27.00 Put (RGTI270115P00027000)
option OPRA

EOD

Aug 4, 2026

11.60-11.854%(-1.56)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.7300	11.7300	11.5900	11.6000	-11.854%	5	299	0.000%
2026-07-30	13.1600	13.1600	13.1600	13.1600	-6.134%	2	296	-11.854%
2026-07-29	14.0200	14.0200	14.0200	14.0200	+2.336%	1	298	-17.261%
2026-07-28	13.7000	13.7000	13.7000	13.7000	-0.364%	1	298	-15.328%
2026-07-20	13.6500	13.7500	13.6500	13.7500	+10.887%	2	299	-15.636%
2026-07-08	12.4000	12.4000	12.4000	12.4000	+4.202%	1	300	-6.452%
2026-07-07	11.9000	11.9000	11.9000	11.9000	+5.031%	1	301	-2.521%
2026-06-25	11.3300	11.3300	11.3300	11.3300	+2.534%	1	301	+2.383%
2026-06-24	11.0500	11.0500	11.0500	11.0500	+8.867%	1	302	+4.977%
2026-06-22	10.1500	10.1500	10.1500	10.1500	+4.639%	1	303	+14.286%
2026-06-15	9.7000	9.7000	9.7000	9.7000	-13.778%	3	307	+19.588%
2026-06-09	11.3100	11.3800	11.2500	11.2500	+19.048%	21	307	+3.111%
2026-06-03	9.4800	9.5000	9.4000	9.4500	+7.631%	12	311	+22.751%
2026-06-02	8.9500	9.1500	8.7800	8.7800	-5.693%	35	312	+32.118%
2026-06-01	8.9200	9.3100	8.9200	9.3100	+7.011%	28	284	+24.597%
2026-05-28	8.8900	8.8900	8.7000	8.7000	-7.447%	12	261	+33.333%
2026-05-27	9.4000	9.4000	9.4000	9.4000	+1.075%	50	249	+23.404%
2026-05-26	9.0000	9.3000	9.0000	9.3000	+3.333%	51	299	+24.731%
2026-05-22	8.8000	9.2500	8.8000	9.0000	-24.686%	182	280	+28.889%
2026-05-15	11.9400	11.9500	11.9400	11.9500	+11.787%	47	233	-2.929%
2026-05-12	10.6900	10.6900	10.6900	10.6900	-17.769%	1	266	+8.513%
2026-04-28	13.0000	13.0000	13.0000	13.0000	+18.074%	1	267	-10.769%
2026-04-21	11.0100	11.0100	11.0100	11.0100	+0.091%	1	267	+5.359%
2026-04-17	11.0000	11.0000	11.0000	11.0000	-9.465%	1	267	+5.455%
2026-04-15	12.1500	12.1500	12.1500	12.1500	-7.181%	1	266	-4.527%
2026-04-14	12.3000	13.0900	12.3000	13.0900	-2.313%	2	267	-11.383%
2026-04-13	13.8800	13.8800	13.4000	13.4000	-3.736%	2	267	-13.433%
2026-04-09	13.8800	13.9200	13.8800	13.9200	-7.815%	2	265	-16.667%
2026-03-30	14.8500	15.1000	14.8500	15.1000	+2.027%	3	263	-23.179%
2026-03-27	14.0000	14.8000	14.0000	14.8000	+7.246%	4	266	-21.622%
2026-03-20	13.8000	13.8000	13.8000	13.8000	+5.747%	2	267	-15.942%
2026-03-12	13.0500	13.0500	13.0500	13.0500	+2.594%	1	267	-11.111%
2026-03-06	12.7200	12.7200	12.7200	12.7200	+2.581%	1	267	-8.805%
2026-02-26	12.4000	12.4000	12.4000	12.4000	-8.080%	1	267	-6.452%
2026-02-20	13.4900	13.4900	13.4900	13.4900	-3.436%	1	268	-14.010%
2026-02-13	13.9700	13.9700	13.9700	13.9700	-1.202%	1	269	-16.965%
2026-02-12	14.4500	14.4500	14.1400	14.1400	+10.642%	3	269	-17.963%
2026-02-09	12.7800	12.7800	12.7800	12.7800	-3.693%	1	268	-9.233%
2026-02-05	13.3300	13.3300	13.2700	13.2700	+9.218%	3	269	-12.585%
2026-02-04	12.5000	12.5000	12.1500	12.1500	-2.800%	8	266	-4.527%
2026-02-03	12.8000	12.8000	12.5000	12.5000	+1.626%	22	267	-7.200%
2026-01-30	12.0500	12.3000	11.9900	12.3000	+6.034%	51	287	-5.691%
2026-01-29	11.6000	11.6000	11.6000	11.6000	+6.130%	2	296	0.000%
2026-01-26	10.9300	10.9300	10.9300	10.9300	+4.095%	2	296	+6.130%
2026-01-23	10.5000	10.5000	10.5000	10.5000	+6.599%	1	296	+10.476%
2026-01-20	9.8500	9.8500	9.8500	9.8500	-2.185%	17	297	+17.766%
2026-01-07	10.0700	10.0700	10.0700	10.0700	-2.233%	5	281	+15.194%
2026-01-06	10.3000	10.3000	10.3000	10.3000	+1.278%	1	286	+12.621%
2026-01-05	10.7200	10.7200	10.1700	10.1700	-7.545%	3	284	+14.061%
2026-01-02	11.0000	11.0000	11.0000	11.0000	-1.079%	1	284	+5.455%
2025-12-31	11.0600	11.1200	11.0600	11.1200	-1.331%	11	274	+4.317%
2025-12-29	11.2700	11.2700	11.2700	11.2700	+2.922%	1	274	+2.928%
2025-12-26	10.9500	10.9500	10.9500	10.9500	+9.500%	2	273	+5.936%
2025-12-23	10.0000	10.0000	10.0000	10.0000	+1.833%	2	275	+16.000%
2025-12-22	10.4000	10.4000	9.5000	9.8200	-11.532%	14	275	+18.126%
2025-12-18	10.8500	11.1000	10.7600	11.1000	-2.802%	23	284	+4.505%
2025-12-17	11.4200	11.4200	11.4200	11.4200	+4.102%	1	304	+1.576%
2025-12-15	10.9800	10.9800	10.8700	10.9700	+6.920%	7	303	+5.743%
2025-12-12	10.2600	10.2600	10.2600	10.2600	-3.662%	1	296	+13.060%
2025-12-11	10.6200	10.6500	10.6200	10.6500	+5.446%	15	295	+8.920%
2025-12-10	10.1000	10.1000	10.1000	10.1000	-0.198%	2	290	+14.851%
2025-12-09	10.0200	10.1200	10.0200	10.1200	-0.099%	3	290	+14.625%
2025-12-08	10.0500	10.1300	10.0500	10.1300	+1.199%	4	288	+14.511%
2025-12-05	10.0300	10.0300	10.0100	10.0100	+2.143%	3	290	+15.884%
2025-12-04	10.6500	10.6500	9.8000	9.8000	-13.198%	12	291	+18.367%
2025-12-03	11.2900	11.2900	11.2900	11.2900	+1.256%	20	281	+2.746%
2025-12-02	11.1500	11.1500	11.1500	11.1500	+4.206%	1	273	+4.036%
2025-12-01	10.7000	10.7000	10.7000	10.7000	-2.194%	1	272	+8.411%
2025-11-26	10.9400	10.9400	10.9400	10.9400	-3.271%	10	282	+6.033%
2025-11-25	11.3100	11.3100	11.3100	11.3100	+0.355%	1	282	+2.564%
2025-11-24	11.2700	11.2700	11.2700	11.2700	-4.492%	10	282	+2.928%
2025-11-21	12.4000	12.5700	11.8000	11.8000	-1.667%	12	272	-1.695%
2025-11-20	11.0000	12.0000	11.0000	12.0000	+6.667%	14	281	-3.333%
2025-11-19	11.2500	11.2500	11.2500	11.2500	-3.433%	50	271	+3.111%
2025-11-18	11.6000	11.7600	11.6000	11.6500	-0.427%	55	271	-0.429%
2025-11-17	11.7000	11.7000	11.7000	11.7000	+2.632%	1	255	-0.855%
2025-11-14	12.5000	12.5000	11.2400	11.4000	-3.472%	104	255	+1.754%
2025-11-13	11.5100	12.0000	10.1500	11.8100	+8.848%	10	356	-1.778%
2025-11-12	10.3800	11.6100	10.3400	10.8500	+3.828%	127	351	+6.912%
2025-11-11	10.4500	10.4500	9.4000	10.4500	+3.363%	77	282	+11.005%
2025-11-10	9.6800	10.1100	9.6800	10.1100	-5.953%	2	219	+14.738%
2025-11-07	10.2000	10.7500	10.0300	10.7500	+9.137%	5	219	+7.907%
2025-11-06	9.5100	9.8500	9.5100	9.8500	+5.123%	7	217	+17.766%
2025-11-05	9.3800	9.3800	9.3700	9.3700	+3.536%	50	211	+23.799%
2025-10-30	9.0000	9.0500	8.9000	9.0500	-4.737%	57	260	+28.177%
2025-10-28	9.5000	9.5000	9.5000	9.5000	0.000%	1	205	+22.105%
2025-10-27	9.5000	9.5000	9.5000	9.5000	+1.064%	17	187	+22.105%
2025-10-24	9.1500	9.4000	9.1500	9.4000	-1.776%	3	187	+23.404%
2025-10-23	8.6000	9.5700	8.6000	9.5700	-2.347%	5	188	+21.212%
2025-10-22	9.4700	9.8000	9.4700	9.8000	+7.811%	24	188	+18.367%
2025-10-21	9.2200	9.2900	8.9500	9.0900	+1.000%	56	179	+27.613%
2025-10-20	9.0500	9.0800	9.0000	9.0000	-3.743%	42	226	+28.889%
2025-10-17	9.6800	9.6800	9.3500	9.3500	+2.186%	2	224	+24.064%
2025-10-16	8.8000	9.1500	8.8000	9.1500	+5.172%	29	224	+26.776%
2025-10-15	9.1000	9.1000	8.6600	8.7000	0.000%	33	240	+33.333%
2025-10-14	8.9000	8.9000	8.7000	8.7000	-3.226%	13	221	+33.333%
2025-10-13	9.1000	9.1000	8.8000	8.9900	-1.641%	6	219	+29.032%
2025-10-10	9.1400	9.1400	9.1400	9.1400	-2.246%	1	221	+26.915%
2025-10-09	9.4300	9.4300	8.6000	9.3500	-1.475%	10	221	+24.064%
2025-10-08	9.2000	9.9000	9.2000	9.4900	+5.444%	4	222	+22.234%
2025-10-07	9.2500	9.2500	9.0000	9.0000	+1.237%	101	273	+28.889%
2025-10-06	9.2500	9.6500	8.7500	8.8900	-3.370%	14	273	+30.484%
2025-10-03	9.2000	9.2000	9.2000	9.2000	-3.158%	3	264	+26.087%
2025-10-02	9.6800	9.7100	9.5000	9.5000	-7.767%	105	261	+22.105%
2025-09-30	10.2400	10.3000	10.2400	10.3000	-0.771%	2	158	+12.621%
2025-09-26	10.0000	10.3800	10.0000	10.3800	+3.800%	11	158	+11.753%
2025-09-25	9.5000	10.1800	9.5000	10.0000	+8.225%	16	155	+16.000%
2025-09-24	9.8400	9.8400	9.2400	9.2400	-8.515%	26	152	+25.541%
2025-09-23	9.0000	10.1000	9.0000	10.1000	-3.349%	4	153	+14.851%
2025-09-22	10.9000	11.1500	10.4500	10.4500	+1.456%	12	153	+11.005%
2025-09-19	10.4500	10.5500	10.2000	10.3000	-3.648%	79	141	+12.621%
2025-09-18	10.7500	10.7500	10.6900	10.6900	-20.520%	44	63	+8.513%
2025-09-17	13.4500	13.4500	13.4500	13.4500	+4.264%	5	27	-13.755%
2025-09-16	12.9000	12.9000	12.9000	12.9000	+1.575%	10	27	-10.078%
2025-09-12	12.7000	12.7000	12.7000	12.7000	-13.073%	1	23	-8.661%
2025-08-19	14.6100	14.6100	14.6100	14.6100	-4.821%	10	22	-20.602%
2025-08-01	15.3500	15.3500	15.3500	15.3500	-7.808%	1	12	-24.430%
2025-07-03	16.6500	16.6500	16.6500	16.6500	-5.772%	5	11	-30.330%
2025-05-14	18.1000	18.1000	17.6700	17.6700	-2.105%	5	11	-34.352%
2025-05-12	18.0500	18.0500	18.0500	18.0500	-11.084%	2	16	-35.734%
2025-04-21	20.3000	20.3000	20.3000	20.3000	+1.500%	1	16	-42.857%
2025-04-17	20.0500	20.0500	20.0000	20.0000	+2.564%	2	14	-42.000%
2025-02-18	19.5000	19.5000	19.5000	19.5000	+3.723%	1	14	-40.513%
2025-02-06	18.8000	18.8000	18.8000	18.8000	-8.293%	4	13	-38.298%
2025-01-16	20.5800	20.5800	20.5000	20.5000	-8.195%	2	13	-43.415%
2025-01-13	22.3300	22.3300	22.3300	22.3300	+23.030%	4	11	-48.052%
2025-01-03	18.1500	18.1500	18.1500	18.1500	0.000%	14	7	-36.088%

.dark-mode .CBcQB2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CBcQB2{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115P27RGTI Jan 15 2027 27.00 Put (RGTI270115P00027000)option OPRA

RGTI20270115P27
RGTI Jan 15 2027 27.00 Put (RGTI270115P00027000)
option OPRA