Dark

RGTI20270115P30
RGTI Jan 15 2027 30.00 Put (RGTI270115P00030000)
option OPRA

EOD

Aug 3, 2026

15.07-7.716%(-1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	15.0700	15.0700	15.0700	15.0700	-7.716%	1	934	0.000%
2026-07-30	16.3300	16.3300	16.3300	16.3300	-4.892%	2	935	-7.716%
2026-07-29	16.8200	17.1700	16.8200	17.1700	+6.448%	26	936	-12.231%
2026-07-28	16.4000	16.4000	16.1300	16.1300	+1.767%	6	949	-6.572%
2026-07-22	15.6700	15.8500	15.6500	15.8500	-4.805%	4	953	-4.921%
2026-07-17	16.8000	16.8000	16.6500	16.6500	+4.062%	9	954	-9.489%
2026-07-16	16.0000	16.0000	16.0000	16.0000	+4.781%	1	947	-5.813%
2026-07-15	15.2700	15.2700	15.2700	15.2700	+4.446%	1	947	-1.310%
2026-07-09	14.6200	14.6200	14.6200	14.6200	-2.207%	3	946	+3.078%
2026-07-07	14.9500	14.9500	14.9500	14.9500	+5.654%	1	946	+0.803%
2026-07-06	14.1500	14.1500	14.1500	14.1500	+12.570%	1	946	+6.502%
2026-06-16	12.4500	12.5700	12.4500	12.5700	+6.979%	2	946	+19.889%
2026-06-15	11.6700	11.8600	11.6700	11.7500	-16.667%	3	950	+28.255%
2026-06-09	13.6500	14.1000	13.6500	14.1000	+11.905%	2	950	+6.879%
2026-06-08	12.6000	12.6000	12.6000	12.6000	-5.263%	1	952	+19.603%
2026-06-05	13.1000	13.3000	13.1000	13.3000	+14.163%	8	953	+13.308%
2026-06-04	11.6500	11.6500	11.6500	11.6500	-0.427%	20	958	+29.356%
2026-06-03	11.0100	11.7000	11.0100	11.7000	+9.859%	21	953	+28.803%
2026-05-28	10.8400	10.8400	10.6500	10.6500	-3.182%	51	972	+41.502%
2026-05-27	11.0000	11.0000	11.0000	11.0000	-3.509%	10	980	+37.000%
2026-05-26	11.4000	11.4000	11.4000	11.4000	+5.850%	45	970	+32.193%
2026-05-22	11.3800	11.3800	10.6500	10.7700	-18.778%	54	970	+39.926%
2026-05-21	13.2000	13.3200	13.2000	13.2600	-0.301%	102	1,078	+13.650%
2026-05-12	13.3000	13.3000	13.3000	13.3000	-6.007%	1	1,078	+13.308%
2026-05-08	14.1500	14.1500	14.1500	14.1500	+0.355%	2	1,092	+6.502%
2026-05-04	14.1000	14.1000	14.1000	14.1000	-10.533%	10	1,092	+6.879%
2026-04-29	15.7600	15.7600	15.7600	15.7600	+1.026%	1	1,082	-4.378%
2026-04-28	15.6000	15.6000	15.6000	15.6000	+3.311%	1	1,083	-3.397%
2026-04-24	15.0500	15.1000	15.0500	15.1000	+5.226%	2	1,083	-0.199%
2026-04-23	14.3500	14.3500	14.3500	14.3500	+4.668%	3	1,084	+5.017%
2026-04-21	13.7100	13.7100	13.7100	13.7100	-0.652%	43	1,084	+9.920%
2026-04-16	13.8000	13.8000	13.8000	13.8000	-0.719%	8	1,041	+9.203%
2026-04-15	13.9000	13.9000	13.9000	13.9000	-9.974%	10	1,049	+8.417%
2026-04-14	15.4400	15.4400	15.4400	15.4400	-6.311%	5	1,044	-2.396%
2026-04-13	16.4800	16.4800	16.4800	16.4800	+1.291%	2	1,044	-8.556%
2026-04-10	16.2700	16.2700	16.2700	16.2700	-1.274%	3	1,042	-7.376%
2026-04-08	16.4800	16.4800	16.4800	16.4800	-5.613%	50	1,045	-8.556%
2026-04-07	17.4600	17.4600	17.4600	17.4600	+2.706%	20	1,095	-13.688%
2026-04-01	16.7500	17.0000	16.7500	17.0000	-2.690%	5	1,115	-11.353%
2026-03-31	17.4700	17.4700	17.4700	17.4700	-1.577%	1	1,117	-13.738%
2026-03-30	17.7000	17.7500	17.7000	17.7500	+1.371%	2	1,117	-15.099%
2026-03-27	16.5500	17.5100	16.5500	17.5100	+14.895%	132	1,116	-13.935%
2026-03-25	15.2400	15.2400	15.2400	15.2400	-7.356%	15	1,023	-1.115%
2026-03-19	16.4500	16.4500	16.4500	16.4500	+5.584%	20	1,008	-8.389%
2026-03-17	15.5800	15.5800	15.5800	15.5800	+3.659%	1	1,026	-3.273%
2026-03-11	15.0300	15.0300	15.0300	15.0300	+3.655%	1	1,025	+0.266%
2026-03-10	14.4000	14.5900	14.4000	14.5000	-3.846%	263	1,026	+3.931%
2026-03-06	15.0800	15.0800	15.0800	15.0800	+0.199%	1	896	-0.066%
2026-03-03	15.3000	15.4600	15.0500	15.0500	+4.441%	161	896	+0.133%
2026-02-26	14.4100	14.4100	14.4100	14.4100	-5.755%	1	816	+4.580%
2026-02-25	15.2900	15.2900	15.2900	15.2900	-4.258%	20	795	-1.439%
2026-02-20	15.9700	15.9700	15.9700	15.9700	+1.268%	1	795	-5.636%
2026-02-18	15.6500	15.7700	15.6500	15.7700	-3.429%	160	795	-4.439%
2026-02-17	16.3300	16.3300	16.3300	16.3300	+0.678%	1	745	-7.716%
2026-02-12	16.2200	16.2200	16.2200	16.2200	+6.361%	10	744	-7.090%
2026-02-09	15.4000	15.4000	15.1800	15.2500	-0.327%	46	744	-1.180%
2026-02-06	15.2000	15.3000	15.2000	15.3000	-1.163%	60	759	-1.503%
2026-02-04	16.2000	16.2000	15.3000	15.4800	-5.610%	31	744	-2.649%
2026-02-03	15.0000	16.4000	15.0000	16.4000	+8.037%	31	730	-8.110%
2026-02-02	14.9700	15.1800	14.9700	15.1800	+4.690%	16	760	-0.725%
2026-01-30	14.4000	14.5000	14.4000	14.5000	+1.045%	3	774	+3.931%
2026-01-29	13.5000	14.3500	13.5000	14.3500	+11.934%	11	777	+5.017%
2026-01-28	12.8200	12.8200	12.8200	12.8200	-1.385%	20	785	+17.551%
2026-01-23	13.0000	13.0000	12.9900	13.0000	+6.557%	20	805	+15.923%
2026-01-22	12.2000	12.2000	12.2000	12.2000	-3.861%	3	824	+23.525%
2026-01-21	12.2900	13.0000	12.2900	12.6900	+3.171%	11	827	+18.755%
2026-01-15	12.3000	12.3000	12.3000	12.3000	0.000%	1	828	+22.520%
2026-01-14	12.3000	12.3000	12.3000	12.3000	+2.671%	50	829	+22.520%
2026-01-13	11.9800	11.9800	11.9800	11.9800	+0.251%	1	879	+25.793%
2026-01-09	12.0000	12.0000	11.9500	11.9500	-0.582%	155	879	+26.109%
2026-01-08	12.0200	12.0200	12.0200	12.0200	+1.435%	5	724	+25.374%
2026-01-07	12.2000	12.2000	11.8500	11.8500	-3.815%	8	719	+27.173%
2026-01-06	12.2600	12.3200	12.1500	12.3200	+1.399%	9	714	+22.321%
2026-01-05	12.6000	12.6000	12.1500	12.1500	-5.741%	10	709	+24.033%
2026-01-02	13.3400	13.3400	12.8900	12.8900	-3.590%	19	709	+16.912%
2025-12-31	13.3200	13.3700	13.2500	13.3700	-0.224%	85	640	+12.715%
2025-12-30	13.2800	13.4000	13.2000	13.4000	-0.520%	238	640	+12.463%
2025-12-29	13.7500	13.8100	13.4700	13.4700	+2.045%	9	640	+11.878%
2025-12-26	13.1000	13.2000	13.1000	13.2000	+5.516%	9	631	+14.167%
2025-12-24	12.5100	12.5100	12.5100	12.5100	+3.133%	1	634	+20.464%
2025-12-23	12.3100	12.4000	12.1300	12.1300	+3.853%	5	634	+24.237%
2025-12-22	11.6500	11.9100	11.6500	11.6800	-8.248%	28	633	+29.024%
2025-12-19	12.9000	13.0200	12.2600	12.7300	+0.474%	10	606	+18.382%
2025-12-18	12.6700	12.6700	12.6700	12.6700	-5.799%	1	607	+18.942%
2025-12-17	12.7000	13.4500	12.7000	13.4500	+1.740%	27	608	+12.045%
2025-12-16	13.2200	13.2200	13.2200	13.2200	+0.916%	1	595	+13.994%
2025-12-15	12.9300	13.1000	12.9300	13.1000	+5.221%	2	595	+15.038%
2025-12-12	12.4500	12.4500	12.4500	12.4500	-1.190%	1	595	+21.044%
2025-12-11	12.9000	12.9000	12.6000	12.6000	+1.205%	27	594	+19.603%
2025-12-10	12.4500	12.4500	12.4500	12.4500	+2.133%	5	601	+21.044%
2025-12-08	11.8600	12.1900	11.8600	12.1900	+0.911%	34	601	+23.626%
2025-12-05	11.7200	12.0800	11.7200	12.0800	+2.373%	17	569	+24.752%
2025-12-04	12.0000	12.2500	11.5000	11.8000	-9.786%	27	568	+27.712%
2025-12-02	13.0800	13.0800	13.0800	13.0800	-3.039%	2	564	+15.214%
2025-12-01	13.5400	13.5400	13.4900	13.4900	+4.170%	3	564	+11.712%
2025-11-26	12.9500	12.9500	12.9500	12.9500	-4.003%	1	564	+16.371%
2025-11-25	13.3000	13.5000	13.2000	13.4900	+3.056%	13	564	+11.712%
2025-11-24	14.0000	14.0000	13.0900	13.0900	-7.031%	17	574	+15.126%
2025-11-21	14.9000	15.0000	14.0500	14.0800	-0.495%	23	562	+7.031%
2025-11-20	12.7500	14.1500	12.7500	14.1500	+4.815%	41	562	+6.502%
2025-11-19	13.5000	13.5000	13.5000	13.5000	-4.255%	5	595	+11.630%
2025-11-18	14.1400	14.1400	14.1000	14.1000	+1.512%	5	595	+6.879%
2025-11-17	14.0200	14.0200	13.8900	13.8900	+0.434%	5	595	+8.495%
2025-11-14	13.8400	13.8400	13.8300	13.8300	-2.606%	2	598	+8.966%
2025-11-13	13.3400	14.2500	13.2300	14.2000	+9.483%	249	599	+6.127%
2025-11-12	12.2200	12.9700	11.7000	12.9700	+5.878%	30	746	+16.191%
2025-11-11	12.6000	12.6000	12.2500	12.2500	+2.768%	41	739	+23.020%
2025-11-10	12.0000	12.0000	11.9200	11.9200	-6.656%	2	709	+26.426%
2025-11-07	12.3000	12.7900	12.0000	12.7700	+7.764%	15	709	+18.011%
2025-11-06	11.6500	11.8800	11.3000	11.8500	+9.722%	11	705	+27.173%
2025-11-05	11.8000	11.8000	10.8000	10.8000	-6.816%	57	701	+39.537%
2025-11-04	11.5900	11.5900	11.5900	11.5900	+10.381%	2	651	+30.026%
2025-11-03	10.5000	10.5000	10.5000	10.5000	-2.052%	1	650	+43.524%
2025-10-31	10.7300	10.7300	10.7200	10.7200	+0.752%	5	650	+40.578%
2025-10-30	10.5000	10.8200	10.5000	10.6400	-3.273%	9	654	+41.635%
2025-10-29	11.2200	11.3500	11.0000	11.0000	-3.509%	3	650	+37.000%
2025-10-28	11.0200	11.4000	10.8500	11.4000	+3.636%	9	650	+32.193%
2025-10-27	11.3800	11.3800	10.8000	11.0000	-3.084%	41	642	+37.000%
2025-10-24	10.9000	11.3500	10.9000	11.3500	-0.787%	59	642	+32.775%
2025-10-23	11.2000	11.5500	10.8200	11.4400	-5.062%	85	639	+31.731%
2025-10-22	11.1600	12.0500	11.1600	12.0500	+8.072%	11	632	+25.062%
2025-10-21	11.1900	11.2800	10.7000	11.1500	+3.241%	103	632	+35.157%
2025-10-20	10.4000	10.8000	10.4000	10.8000	+4.550%	44	644	+39.537%
2025-10-17	11.2200	11.5000	10.3300	10.3300	-6.005%	22	641	+45.886%
2025-10-16	10.5000	11.0000	10.5000	10.9900	+2.423%	58	639	+37.125%
2025-10-15	10.5000	11.8500	10.0000	10.7300	+5.196%	59	628	+40.447%
2025-10-14	10.5000	11.0000	10.1000	10.2000	-3.042%	21	598	+47.745%
2025-10-13	10.6500	10.8500	10.2000	10.5200	-5.225%	50	583	+43.251%
2025-10-10	10.8000	11.5000	10.6000	11.1000	0.000%	18	591	+35.766%
2025-10-09	11.4000	11.4000	10.6500	11.1000	-2.632%	39	579	+35.766%
2025-10-08	10.3300	11.9000	10.3300	11.4000	+5.360%	79	557	+32.193%
2025-10-07	10.8000	11.4000	10.2000	10.8200	+1.121%	214	356	+39.279%
2025-10-06	11.1500	11.2500	10.0000	10.7000	-2.283%	46	356	+40.841%
2025-10-03	11.2000	11.2000	10.5000	10.9500	-4.948%	30	335	+37.626%
2025-10-02	11.9000	11.9000	11.4000	11.5200	-7.246%	28	319	+30.816%
2025-10-01	12.5000	12.5000	12.2000	12.4200	+0.976%	19	304	+21.337%
2025-09-30	12.2800	12.7600	11.7400	12.3000	-2.381%	56	294	+22.520%
2025-09-29	11.9600	12.6000	11.9600	12.6000	+3.279%	9	248	+19.603%
2025-09-26	12.2200	12.2300	12.1500	12.2000	+2.954%	11	240	+23.525%
2025-09-25	12.2500	12.4000	11.8000	11.8500	+0.169%	28	229	+27.173%
2025-09-24	11.9300	11.9300	11.4000	11.8300	-0.337%	3	216	+27.388%
2025-09-23	12.3500	12.3500	11.8700	11.8700	-3.102%	33	214	+26.959%
2025-09-22	12.8000	12.8000	11.8400	12.2500	-1.606%	131	183	+23.020%
2025-09-19	12.7500	12.7500	12.4300	12.4500	-4.962%	61	99	+21.044%
2025-09-18	13.6000	13.6000	13.1000	13.1000	-7.092%	5	45	+15.038%
2025-09-17	14.4500	14.4500	14.0000	14.1000	-1.191%	7	49	+6.879%
2025-09-16	14.2700	14.2700	14.2700	14.2700	-5.497%	1	48	+5.606%
2025-09-15	15.1000	15.1000	15.1000	15.1000	+0.533%	10	48	-0.199%
2025-09-12	15.0200	15.0200	15.0200	15.0200	-12.877%	10	58	+0.333%
2025-09-05	17.2400	17.2400	17.2400	17.2400	+1.412%	8	58	-12.587%
2025-09-02	17.0000	17.0000	17.0000	17.0000	+7.256%	3	58	-11.353%
2025-08-28	15.9800	16.0200	15.8500	15.8500	-5.655%	52	58	-4.921%
2025-08-27	16.8000	16.8000	16.8000	16.8000	+1.205%	1	88	-10.298%
2025-08-26	17.0000	17.0000	16.6000	16.6000	-3.544%	6	87	-9.217%
2025-08-22	17.0000	17.2100	17.0000	17.2100	+3.054%	3	91	-12.435%
2025-08-19	16.1000	16.7000	16.1000	16.7000	+4.375%	2	88	-9.760%
2025-08-18	16.0000	16.0000	16.0000	16.0000	-2.141%	1	86	-5.813%
2025-08-15	16.4000	16.4000	16.2000	16.3500	+4.473%	16	86	-7.829%
2025-08-14	16.0000	16.4000	15.6500	15.6500	-0.635%	4	74	-3.706%
2025-08-13	16.5000	16.5000	15.7500	15.7500	-5.462%	83	75	-4.317%
2025-08-12	16.6600	16.6600	16.6600	16.6600	-1.420%	1	135	-9.544%
2025-08-11	16.9000	16.9000	16.9000	16.9000	+0.297%	10	135	-10.828%
2025-08-08	17.0000	17.2500	16.8500	16.8500	+1.506%	20	145	-10.564%
2025-08-05	16.6000	16.6000	16.6000	16.6000	-2.353%	1	126	-9.217%
2025-08-04	17.0000	17.0000	17.0000	17.0000	0.000%	1	125	-11.353%
2025-07-31	17.0000	17.0000	17.0000	17.0000	-1.734%	1	124	-11.353%
2025-07-30	17.3000	17.3000	17.3000	17.3000	+1.765%	1	124	-12.890%
2025-07-24	17.0000	17.0000	17.0000	17.0000	0.000%	1	124	-11.353%
2025-07-23	17.0000	17.3000	17.0000	17.0000	-3.409%	21	123	-11.353%
2025-07-22	17.4000	17.6000	17.2000	17.6000	+0.686%	32	103	-14.375%
2025-07-18	17.0000	17.4800	17.0000	17.4800	+4.048%	3	74	-13.787%
2025-07-17	17.0000	17.0000	16.8000	16.8000	-2.890%	7	72	-10.298%
2025-07-16	17.9500	17.9500	17.3000	17.3000	-9.424%	37	71	-12.890%
2025-07-14	19.1000	19.1000	19.1000	19.1000	+0.526%	1	73	-21.099%
2025-07-11	19.0000	19.0000	19.0000	19.0000	0.000%	1	72	-20.684%
2025-07-10	18.5000	19.0000	18.5000	19.0000	+0.264%	3	72	-20.684%
2025-07-08	18.0000	18.9500	18.0000	18.9500	-2.067%	2	70	-20.475%
2025-07-02	19.6000	19.6000	19.3500	19.3500	-2.519%	12	70	-22.119%
2025-06-30	19.8500	19.8500	19.8500	19.8500	-3.641%	6	68	-24.081%
2025-06-18	20.6000	20.6000	20.6000	20.6000	+0.049%	1	67	-26.845%
2025-06-17	20.5000	20.5900	20.5000	20.5900	+2.950%	2	67	-26.809%
2025-06-16	20.3400	20.3400	20.0000	20.0000	+0.806%	2	66	-24.650%
2025-06-11	19.8400	19.8400	19.8400	19.8400	-3.689%	1	65	-24.042%
2025-06-10	20.6000	20.6000	20.6000	20.6000	+1.980%	1	64	-26.845%
2025-06-03	20.0000	20.2000	20.0000	20.2000	+3.061%	3	63	-25.396%
2025-05-30	19.6000	19.6000	19.6000	19.6000	+4.255%	2	62	-23.112%
2025-05-28	18.8000	18.8000	18.8000	18.8000	-1.053%	1	62	-19.840%
2025-05-27	19.0000	19.0000	19.0000	19.0000	-3.061%	1	61	-20.684%
2025-05-22	20.0000	20.0000	19.4700	19.6000	-4.390%	4	61	-23.112%
2025-05-21	20.5000	20.5000	20.5000	20.5000	-0.485%	1	59	-26.488%
2025-05-12	20.6000	20.6000	20.6000	20.6000	-6.364%	1	58	-26.845%
2025-05-08	22.0000	22.0000	22.0000	22.0000	+4.762%	6	57	-31.500%
2025-05-05	21.7000	21.7000	21.0000	21.0000	-0.943%	6	57	-28.238%
2025-05-02	21.5000	21.5000	21.2000	21.2000	-4.719%	22	52	-28.915%
2025-04-29	22.2500	22.2500	22.2500	22.2500	-2.198%	1	62	-32.270%
2025-04-17	22.7500	22.7500	22.7500	22.7500	-3.191%	2	60	-33.758%
2025-03-31	23.5000	23.5000	23.5000	23.5000	+5.618%	2	60	-35.872%
2025-03-24	22.2500	22.2500	22.2500	22.2500	-2.412%	2	62	-32.270%
2025-03-21	22.8000	22.8000	22.8000	22.8000	+3.636%	6	60	-33.904%
2025-03-14	22.0100	22.0100	22.0000	22.0000	-4.762%	30	58	-31.500%
2025-02-28	23.1000	23.1000	23.1000	23.1000	+0.435%	6	58	-34.762%
2025-02-27	23.0000	23.0000	23.0000	23.0000	+4.545%	2	56	-34.478%
2025-02-19	22.0000	22.0000	22.0000	22.0000	-1.345%	1	54	-31.500%
2025-02-18	22.2000	22.3000	22.2000	22.3000	+2.765%	3	53	-32.422%
2025-02-14	21.7000	21.7000	21.7000	21.7000	-0.504%	10	45	-30.553%
2025-01-29	21.8100	21.8100	21.8100	21.8100	-1.088%	1	45	-30.903%
2025-01-27	22.0500	22.0500	22.0500	22.0500	+0.227%	1	46	-31.655%
2025-01-21	22.0000	22.0000	22.0000	22.0000	-4.638%	5	42	-31.500%
2025-01-17	23.0700	23.0700	23.0700	23.0700	-1.830%	10	42	-34.677%
2025-01-15	23.2700	23.5000	23.2700	23.5000	-2.083%	6	42	-35.872%
2025-01-14	24.6000	24.6000	24.0000	24.0000	+5.356%	6	47	-37.208%
2025-01-08	22.7700	22.7800	22.7700	22.7800	+13.333%	2	42	-33.845%
2025-01-07	20.1000	20.1000	20.1000	20.1000	+1.259%	2	42	-25.025%
2025-01-06	19.8500	19.8500	19.8500	19.8500	-8.525%	5	40	-24.081%
2024-12-30	21.7000	21.7000	21.7000	21.7000	-0.230%	5	35	-30.553%
2024-12-27	21.6000	21.7500	21.6000	21.7500	0.000%	60	30	-30.713%

.dark-mode .PrvJb7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PrvJb7{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115P30RGTI Jan 15 2027 30.00 Put (RGTI270115P00030000)option OPRA

RGTI20270115P30
RGTI Jan 15 2027 30.00 Put (RGTI270115P00030000)
option OPRA