Dark

RGTI20270115P3
RGTI Jan 15 2027 3.00 Put (RGTI270115P00003000)
option OPRA

EOD

Jul 29, 2026

0.0400-77.778%(-0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0400	0.0400	0.0400	0.0400	-77.778%	2	9,353	0.000%
2026-07-15	0.1800	0.1800	0.1800	0.1800	+125.000%	1	9,351	-77.778%
2026-07-14	0.0800	0.0800	0.0800	0.0800	+700.000%	1	9,351	-50.000%
2026-07-09	0.0100	0.0100	0.0100	0.0100	-85.714%	2	9,350	+300.000%
2026-07-01	0.1500	0.1500	0.0700	0.0700	+16.667%	2	9,352	-42.857%
2026-06-30	0.0600	0.0600	0.0600	0.0600	-14.286%	2	9,352	-33.333%
2026-06-25	0.0700	0.0700	0.0700	0.0700	+40.000%	1,000	9,352	-42.857%
2026-06-23	0.0400	0.0500	0.0400	0.0500	+25.000%	145	8,352	-20.000%
2026-06-15	0.0400	0.0400	0.0400	0.0400	-33.333%	100	8,597	0.000%
2026-06-11	0.0600	0.0600	0.0600	0.0600	-40.000%	1	8,597	-33.333%
2026-06-09	0.1000	0.1000	0.1000	0.1000	+100.000%	20	8,598	-60.000%
2026-06-08	0.0500	0.0500	0.0500	0.0500	0.000%	5	8,598	-20.000%
2026-06-04	0.0700	0.0800	0.0500	0.0500	-73.684%	2,502	8,603	-20.000%
2026-06-02	0.2000	0.2000	0.1900	0.1900	+280.000%	2,500	6,103	-78.947%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-28.571%	3	3,698	-20.000%
2026-05-26	0.0700	0.0700	0.0700	0.0700	+40.000%	3	3,699	-42.857%
2026-05-22	0.1300	0.1300	0.0500	0.0500	-37.500%	3	3,699	-20.000%
2026-05-21	0.0800	0.0800	0.0800	0.0800	+14.286%	20	3,700	-50.000%
2026-05-19	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,700	-42.857%
2026-05-14	0.0700	0.0700	0.0700	0.0700	-12.500%	4	3,680	-42.857%
2026-05-08	0.0800	0.0800	0.0800	0.0800	0.000%	1	3,684	-50.000%
2026-04-30	0.0800	0.0800	0.0800	0.0800	-46.667%	4	3,684	-50.000%
2026-04-07	0.0800	0.1900	0.0800	0.1500	+7.143%	22	3,688	-73.333%
2026-03-30	0.1400	0.1400	0.1400	0.1400	-6.667%	50	3,686	-71.429%
2026-03-27	0.1500	0.1500	0.1500	0.1500	+25.000%	2	3,721	-73.333%
2026-03-17	0.1200	0.1200	0.1200	0.1200	-14.286%	2	3,721	-66.667%
2026-03-11	0.1400	0.1400	0.1400	0.1400	+16.667%	85	3,722	-71.429%
2026-03-10	0.1200	0.1200	0.1200	0.1200	-25.000%	2	3,759	-66.667%
2026-02-24	0.1600	0.1600	0.1600	0.1600	-20.000%	7	3,759	-75.000%
2026-02-13	0.2000	0.2000	0.2000	0.2000	+53.846%	2	3,755	-80.000%
2026-02-09	0.2000	0.2000	0.1300	0.1300	-7.143%	4	3,755	-69.231%
2026-02-06	0.1000	0.1400	0.1000	0.1400	+7.692%	2	3,753	-71.429%
2026-01-29	0.1300	0.1300	0.1300	0.1300	0.000%	70	3,753	-69.231%
2026-01-27	0.0500	0.1300	0.0500	0.1300	+18.182%	8	3,823	-69.231%
2026-01-26	0.1100	0.1100	0.1100	0.1100	-15.385%	1	3,817	-63.636%
2026-01-22	0.1300	0.1300	0.1300	0.1300	+8.333%	1	3,816	-69.231%
2026-01-20	0.1200	0.1200	0.1200	0.1200	-14.286%	2	3,815	-66.667%
2026-01-15	0.1500	0.1500	0.1200	0.1400	+7.692%	10	3,817	-71.429%
2026-01-12	0.1500	0.1500	0.1300	0.1300	0.000%	3	3,827	-69.231%
2026-01-09	0.1300	0.1300	0.1300	0.1300	0.000%	70	3,826	-69.231%
2026-01-07	0.1300	0.1300	0.1300	0.1300	+116.667%	1	3,896	-69.231%
2026-01-06	0.0600	0.0600	0.0600	0.0600	-64.706%	10	3,895	-33.333%
2026-01-02	0.1700	0.1700	0.1700	0.1700	0.000%	1	3,905	-76.471%
2025-12-31	0.1700	0.1700	0.1700	0.1700	-5.556%	3	3,902	-76.471%
2025-12-29	0.1800	0.1800	0.1800	0.1800	-5.263%	3	3,902	-77.778%
2025-12-26	0.1800	0.1900	0.1800	0.1900	+5.556%	5	3,899	-78.947%
2025-12-22	0.2100	0.2100	0.1800	0.1800	0.000%	3	3,897	-77.778%
2025-12-19	0.1800	0.1800	0.1800	0.1800	0.000%	20	3,900	-77.778%
2025-12-18	0.1500	0.1800	0.1500	0.1800	-18.182%	14	3,920	-77.778%
2025-12-16	0.2000	0.2200	0.2000	0.2200	-12.000%	5	3,919	-81.818%
2025-12-10	0.2400	0.2500	0.2000	0.2500	+13.636%	13	3,916	-84.000%
2025-12-09	0.2200	0.2200	0.2200	0.2200	0.000%	1	3,903	-81.818%
2025-12-08	0.2200	0.2200	0.2200	0.2200	+10.000%	100	3,902	-81.818%
2025-12-05	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,902	-80.000%
2025-12-04	0.2000	0.2000	0.2000	0.2000	+5.263%	5	3,903	-80.000%
2025-12-02	0.1900	0.1900	0.1900	0.1900	-20.833%	3	3,898	-78.947%
2025-11-26	0.2200	0.2400	0.2200	0.2400	-22.581%	130	3,965	-83.333%
2025-11-25	0.3100	0.3100	0.3100	0.3100	+24.000%	5	3,965	-87.097%
2025-11-24	0.2300	0.2500	0.2300	0.2500	-13.793%	7	3,960	-84.000%
2025-11-21	0.2900	0.2900	0.2900	0.2900	+26.087%	2	3,963	-86.207%
2025-11-20	0.2300	0.2300	0.2300	0.2300	-20.690%	1	3,963	-82.609%
2025-11-18	0.2700	0.2900	0.2700	0.2900	+11.538%	1,562	3,964	-86.207%
2025-11-17	0.2600	0.2600	0.2600	0.2600	-10.345%	10	2,402	-84.615%
2025-11-14	0.2900	0.2900	0.2900	0.2900	+3.571%	1	2,412	-86.207%
2025-11-13	0.2600	0.2800	0.2000	0.2800	-3.448%	50	2,411	-85.714%
2025-11-12	0.2600	0.3000	0.2600	0.2900	+11.538%	972	2,363	-86.207%
2025-11-11	0.2600	0.2600	0.2600	0.2600	+18.182%	8	1,488	-84.615%
2025-11-07	0.2400	0.2400	0.2200	0.2200	-4.348%	14	1,488	-81.818%
2025-11-05	0.2300	0.2300	0.2300	0.2300	+15.000%	53	1,484	-82.609%
2025-11-04	0.2300	0.2300	0.2000	0.2000	-9.091%	41	1,483	-80.000%
2025-10-30	0.2200	0.2200	0.2200	0.2200	-12.000%	50	1,482	-81.818%
2025-10-29	0.2500	0.2500	0.2500	0.2500	-3.846%	2	1,432	-84.000%
2025-10-27	0.2500	0.2600	0.2300	0.2600	-10.345%	11	1,439	-84.615%
2025-10-24	0.2800	0.3300	0.2200	0.2900	+16.000%	155	1,439	-86.207%
2025-10-23	0.2500	0.2500	0.2500	0.2500	-7.407%	9	1,335	-84.000%
2025-10-22	0.2600	0.2800	0.2400	0.2700	+8.000%	22	1,344	-85.185%
2025-10-21	0.2100	0.2600	0.2100	0.2500	-21.875%	8	1,342	-84.000%
2025-10-20	0.3200	0.3200	0.3200	0.3200	+10.345%	120	1,343	-87.500%
2025-10-17	0.2700	0.2900	0.2700	0.2900	-6.452%	135	1,343	-86.207%
2025-10-16	0.3300	0.3300	0.2900	0.3100	+10.714%	182	1,258	-87.097%
2025-10-15	0.3100	0.3300	0.2800	0.2800	+16.667%	55	1,177	-85.714%
2025-10-14	0.3000	0.3000	0.2400	0.2400	-4.000%	41	1,142	-83.333%
2025-10-13	0.2900	0.2900	0.2000	0.2500	-13.793%	127	1,123	-84.000%
2025-10-10	0.2800	0.2900	0.2800	0.2900	+11.538%	101	1,098	-86.207%
2025-10-08	0.2600	0.2600	0.2600	0.2600	+8.333%	80	997	-84.615%
2025-10-07	0.2500	0.2500	0.2400	0.2400	+4.348%	43	954	-83.333%
2025-10-06	0.2600	0.2600	0.2000	0.2300	-8.000%	225	954	-82.609%
2025-10-03	0.2500	0.2500	0.2500	0.2500	+8.696%	10	729	-84.000%
2025-10-01	0.2500	0.2500	0.2300	0.2300	+9.524%	2	719	-82.609%
2025-09-30	0.2100	0.2100	0.2100	0.2100	+10.526%	9	719	-80.952%
2025-09-29	0.1900	0.1900	0.1900	0.1900	-13.636%	10	719	-78.947%
2025-09-26	0.2200	0.2200	0.2200	0.2200	+4.762%	60	719	-81.818%
2025-09-25	0.2100	0.2100	0.2100	0.2100	0.000%	11	659	-80.952%
2025-09-24	0.2000	0.2100	0.2000	0.2100	-8.696%	8	658	-80.952%
2025-09-23	0.2700	0.2800	0.1700	0.2300	+27.778%	32	650	-82.609%
2025-09-18	0.1800	0.1800	0.1800	0.1800	-10.000%	1	646	-77.778%
2025-09-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	646	-80.000%
2025-08-27	0.2000	0.2000	0.2000	0.2000	-20.000%	5	645	-80.000%
2025-08-26	0.2500	0.2500	0.2500	0.2500	+38.889%	1	646	-84.000%
2025-08-13	0.1800	0.1800	0.1800	0.1800	-43.750%	1	646	-77.778%
2025-08-04	0.2600	0.4800	0.2600	0.3200	0.000%	65	647	-87.500%
2025-07-30	0.3200	0.3200	0.3200	0.3200	+14.286%	1	628	-87.500%
2025-07-22	0.2800	0.2800	0.2800	0.2800	-12.500%	3	628	-85.714%
2025-07-21	0.3200	0.3200	0.3200	0.3200	-8.571%	1	628	-87.500%
2025-07-17	0.3500	0.3500	0.3500	0.3500	+6.061%	1	629	-88.571%
2025-07-16	0.3800	0.3800	0.3300	0.3300	-13.158%	55	630	-87.879%
2025-07-14	0.3800	0.3800	0.3800	0.3800	-5.000%	67	663	-89.474%
2025-07-10	0.4000	0.4000	0.4000	0.4000	-21.569%	50	683	-90.000%
2025-07-09	0.5100	0.5100	0.5100	0.5100	+27.500%	5	733	-92.157%
2025-07-08	0.4000	0.4000	0.4000	0.4000	-4.762%	2	738	-90.000%
2025-07-07	0.4200	0.4200	0.4200	0.4200	-22.222%	2	738	-90.476%
2025-07-03	0.7300	0.7300	0.5400	0.5400	+28.571%	4	743	-92.593%
2025-07-02	0.4700	0.4700	0.4200	0.4200	-32.258%	82	743	-90.476%
2025-07-01	0.6200	0.6200	0.6200	0.6200	+24.000%	1	696	-93.548%
2025-06-27	0.5000	0.5000	0.5000	0.5000	+13.636%	1	696	-92.000%
2025-06-24	0.4400	0.4400	0.4400	0.4400	-26.667%	1	697	-90.909%
2025-06-17	0.6000	0.6000	0.6000	0.6000	+7.143%	1	698	-93.333%
2025-06-05	0.5600	0.5600	0.5600	0.5600	+40.000%	1	697	-92.857%
2025-05-28	0.4000	0.4000	0.4000	0.4000	0.000%	101	697	-90.000%
2025-05-23	0.4000	0.4000	0.4000	0.4000	-25.926%	30	596	-90.000%
2025-05-22	0.5400	0.5400	0.5400	0.5400	-27.027%	20	596	-92.593%
2025-05-20	0.5500	0.7400	0.5500	0.7400	+13.846%	5	596	-94.595%
2025-05-19	0.6500	0.6500	0.6500	0.6500	0.000%	50	592	-93.846%
2025-05-14	0.6500	0.6500	0.6500	0.6500	+6.557%	100	592	-93.846%
2025-05-13	0.6300	0.6300	0.6100	0.6100	-10.294%	14	592	-93.443%
2025-05-08	0.6800	0.6800	0.6800	0.6800	-13.924%	36	590	-94.118%
2025-05-05	0.7900	0.7900	0.7900	0.7900	-46.259%	50	613	-94.937%
2025-05-02	1.4700	1.4700	1.4700	1.4700	+188.235%	4	575	-97.279%
2025-04-30	0.5100	0.5100	0.5100	0.5100	-34.615%	5	575	-92.157%
2025-04-29	0.7700	0.7800	0.7700	0.7800	+2.632%	6	571	-94.872%
2025-04-28	0.7000	0.7700	0.7000	0.7600	-5.000%	21	565	-94.737%
2025-04-24	0.8000	0.8000	0.8000	0.8000	-20.000%	8	564	-95.000%
2025-04-21	1.0000	1.0000	1.0000	1.0000	+5.263%	2	562	-96.000%
2025-04-16	0.9500	0.9500	0.9500	0.9500	+10.465%	1	560	-95.789%
2025-04-15	0.8600	0.8600	0.8600	0.8600	-14.000%	10	559	-95.349%
2025-04-10	1.0000	1.0000	1.0000	1.0000	+13.636%	30	560	-96.000%
2025-04-09	0.8800	0.8800	0.8800	0.8800	0.000%	1	560	-95.455%
2025-04-07	0.8800	0.8800	0.8800	0.8800	-12.871%	5	561	-95.455%
2025-04-04	1.0100	1.0100	1.0100	1.0100	+1.000%	20	561	-96.040%
2025-04-01	1.0000	1.0000	1.0000	1.0000	+4.167%	1	561	-96.000%
2025-03-31	0.9600	0.9600	0.9600	0.9600	+6.667%	4	560	-95.833%
2025-03-24	0.9000	0.9000	0.9000	0.9000	-5.263%	2	564	-95.556%
2025-03-21	0.9500	0.9500	0.9500	0.9500	-3.061%	200	562	-95.789%
2025-03-19	0.9800	0.9800	0.9800	0.9800	+3.158%	100	562	-95.918%
2025-03-18	0.8500	0.9500	0.8500	0.9500	-1.042%	12	462	-95.789%
2025-03-17	0.9600	0.9600	0.9600	0.9600	-14.286%	200	452	-95.833%
2025-03-14	1.0000	1.1200	0.9200	1.1200	+5.660%	64	434	-96.429%
2025-03-13	1.0600	1.0600	1.0600	1.0600	-2.752%	1	434	-96.226%
2025-03-12	1.0900	1.0900	1.0900	1.0900	-3.540%	1	434	-96.330%
2025-03-11	1.1000	1.1300	1.1000	1.1300	+9.709%	115	434	-96.460%
2025-03-07	1.1000	1.1000	1.0300	1.0300	-2.830%	70	429	-96.117%
2025-03-06	1.0600	1.0600	1.0600	1.0600	-4.505%	20	449	-96.226%
2025-03-04	1.1000	1.1100	1.1000	1.1100	+11.000%	11	449	-96.396%
2025-02-24	1.0000	1.0000	1.0000	1.0000	+5.263%	2	439	-96.000%
2025-02-19	1.1500	1.1500	0.9500	0.9500	-3.061%	2	441	-95.789%
2025-02-18	0.9000	0.9800	0.9000	0.9800	+8.889%	17	441	-95.918%
2025-02-14	0.9000	0.9000	0.9000	0.9000	-15.888%	60	394	-95.556%
2025-02-13	1.1600	1.1600	1.0600	1.0700	+10.309%	4	394	-96.262%
2025-02-06	0.9700	0.9700	0.9700	0.9700	+2.105%	3	394	-95.876%
2025-02-05	1.0500	1.0500	0.9500	0.9500	-5.000%	2	397	-95.789%
2025-02-04	1.0500	1.0500	1.0000	1.0000	-4.762%	4	398	-96.000%
2025-01-31	1.0500	1.0500	1.0500	1.0500	0.000%	10	399	-96.190%
2025-01-28	1.1700	1.1700	1.0500	1.0500	-4.545%	10	404	-96.190%
2025-01-27	1.0500	1.1000	1.0500	1.1000	-3.509%	2	395	-96.364%
2025-01-24	1.1400	1.1400	1.1400	1.1400	-10.236%	4	393	-96.491%
2025-01-17	1.2500	1.2700	1.2500	1.2700	-0.781%	42	370	-96.850%
2025-01-15	1.2800	1.2800	1.2800	1.2800	-17.419%	2	370	-96.875%
2025-01-13	1.4000	1.5500	1.4000	1.5500	+25.000%	53	368	-97.419%
2025-01-10	1.3000	1.3000	1.2400	1.2400	-0.800%	104	325	-96.774%
2025-01-08	1.1000	1.2500	1.1000	1.2500	+26.263%	14	261	-96.800%
2025-01-07	1.0000	1.0000	0.9900	0.9900	-23.846%	2	261	-95.960%
2025-01-03	1.0000	1.3000	1.0000	1.3000	+22.642%	26	261	-96.923%
2024-12-31	1.0600	1.0600	1.0600	1.0600	+6.000%	2	256	-96.226%
2024-12-30	1.2500	1.2500	1.0000	1.0000	-9.091%	52	256	-96.000%
2024-12-27	1.1000	1.1000	1.1000	1.1000	-24.138%	40	208	-96.364%
2024-12-18	1.4100	1.5000	1.3000	1.4500	-3.333%	71	188	-97.241%
2024-12-17	1.0000	1.5000	1.0000	1.5000	-6.250%	13	137	-97.333%
2024-12-11	1.6000	1.6000	1.6000	1.6000	-17.098%	10	124	-97.500%
2024-12-10	1.9300	1.9300	1.9300	1.9300	+1.579%	4	114	-97.927%
2024-12-09	1.9000	1.9000	1.9000	1.9000	0.000%	110	110	-97.895%

.dark-mode .khgfns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .khgfns{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115P3RGTI Jan 15 2027 3.00 Put (RGTI270115P00003000)option OPRA

RGTI20270115P3
RGTI Jan 15 2027 3.00 Put (RGTI270115P00003000)
option OPRA