Dark

RGTI20270115P32
RGTI Jan 15 2027 32.00 Put (RGTI270115P00032000)
option OPRA

EOD

Aug 4, 2026

16.51-2.882%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	16.5100	16.5100	16.5100	16.5100	-2.882%	1	183	0.000%
2026-08-03	17.0000	17.0000	17.0000	17.0000	-5.556%	1	184	-2.882%
2026-07-20	18.0000	18.0000	18.0000	18.0000	+8.108%	1	184	-8.278%
2026-07-10	16.6500	16.6500	16.6500	16.6500	+10.265%	1	183	-0.841%
2026-07-01	15.0000	15.1000	15.0000	15.1000	+20.319%	13	182	+9.338%
2026-06-01	12.9000	12.9000	12.5500	12.5500	+0.400%	4	171	+31.554%
2026-05-29	12.5000	12.5000	12.5000	12.5000	+0.402%	1	173	+32.080%
2026-05-28	12.4500	12.4500	12.4500	12.4500	-6.038%	35	173	+32.610%
2026-05-26	13.3000	13.3000	13.2500	13.2500	+6.000%	3	208	+24.604%
2026-05-22	12.7800	12.7800	12.0000	12.5000	-11.348%	4	207	+32.080%
2026-05-21	14.5300	14.5300	14.1000	14.1000	-18.261%	2	207	+17.092%
2026-05-19	17.2500	17.2500	17.2500	17.2500	+3.479%	1	207	-4.290%
2026-05-18	16.6700	16.6700	16.6700	16.6700	+3.863%	1	205	-0.960%
2026-05-15	16.0500	16.0500	16.0500	16.0500	+0.313%	33	205	+2.866%
2026-05-14	15.8000	16.0000	15.8000	16.0000	+12.676%	4	237	+3.188%
2026-05-12	14.4000	14.4000	14.2000	14.2000	-4.054%	2	235	+16.268%
2026-05-06	14.9000	14.9000	14.8000	14.8000	-4.454%	3	235	+11.554%
2026-04-16	15.8400	16.4000	15.4900	15.4900	-17.343%	15	234	+6.585%
2026-04-01	18.7400	18.7400	18.7400	18.7400	-4.094%	1	241	-11.900%
2026-03-30	19.5400	19.5400	19.5400	19.5400	+14.269%	25	240	-15.507%
2026-02-27	17.1000	17.1000	17.1000	17.1000	+6.742%	1	265	-3.450%
2026-02-26	16.0200	16.0200	16.0200	16.0200	-10.353%	1	264	+3.059%
2026-02-24	17.8700	17.8700	17.8700	17.8700	+3.295%	5	264	-7.611%
2026-02-09	17.3000	17.3000	17.3000	17.3000	-7.487%	5	259	-4.566%
2026-02-05	18.7000	18.7000	18.7000	18.7000	+10.000%	8	259	-11.711%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+2.906%	1	259	-2.882%
2026-01-30	16.5200	16.5200	16.5200	16.5200	+13.931%	7	259	-0.061%
2026-01-28	14.5000	14.5000	14.5000	14.5000	-0.821%	35	266	+13.862%
2026-01-26	14.6200	14.6200	14.6200	14.6200	+8.296%	7	269	+12.927%
2026-01-16	13.5000	13.5000	13.5000	13.5000	+0.297%	5	262	+22.296%
2026-01-15	13.4600	13.4600	13.4600	13.4600	-3.994%	5	262	+22.660%
2026-01-14	14.0200	14.0200	14.0200	14.0200	+4.238%	5	262	+17.760%
2026-01-13	13.4500	13.4500	13.4500	13.4500	-3.237%	5	258	+22.751%
2026-01-12	13.9000	13.9000	13.9000	13.9000	-8.251%	5	258	+18.777%
2025-12-29	14.9900	15.1500	14.9900	15.1500	+15.297%	3	253	+8.977%
2025-12-22	13.1300	13.1400	13.1300	13.1400	-11.634%	4	254	+25.647%
2025-12-18	14.8700	14.8700	14.8700	14.8700	+3.768%	2	254	+11.029%
2025-12-15	14.5500	14.5500	14.3300	14.3300	+3.094%	47	256	+15.213%
2025-12-10	13.4500	13.9000	13.4500	13.9000	+2.583%	2	231	+18.777%
2025-12-09	13.5500	13.5500	13.5500	13.5500	+3.356%	4	231	+21.845%
2025-12-04	13.1100	13.1100	13.1100	13.1100	-11.954%	1	227	+25.934%
2025-12-02	14.8900	14.8900	14.8900	14.8900	-0.335%	20	226	+10.880%
2025-11-25	14.9400	14.9400	14.9400	14.9400	-0.334%	1	226	+10.509%
2025-11-24	14.9300	14.9900	14.9100	14.9900	-5.006%	5	226	+10.140%
2025-11-21	16.1200	16.3800	15.7800	15.7800	+5.764%	14	227	+4.626%
2025-11-19	14.9200	14.9200	14.9200	14.9200	-1.453%	2	221	+10.657%
2025-11-18	15.9700	15.9700	15.1400	15.1400	+0.933%	7	223	+9.049%
2025-11-17	15.6000	15.6000	15.0000	15.0000	-5.303%	4	224	+10.067%
2025-11-13	15.3100	15.8400	14.8200	15.8400	+12.740%	104	224	+4.230%
2025-11-12	13.7000	14.3500	13.7000	14.0500	+3.309%	20	307	+17.509%
2025-11-11	14.0000	14.0000	13.5800	13.6000	-0.585%	27	294	+21.397%
2025-11-10	13.5500	13.6800	13.5000	13.6800	-2.146%	26	292	+20.687%
2025-11-07	13.3500	14.3000	13.3500	13.9800	+8.879%	101	282	+18.097%
2025-11-06	12.8400	12.8400	12.8400	12.8400	+0.706%	8	222	+28.583%
2025-11-05	12.7500	12.7500	12.7500	12.7500	-6.934%	3	214	+29.490%
2025-11-04	12.8000	13.7000	12.8000	13.7000	+5.385%	4	214	+20.511%
2025-11-03	13.0000	13.0000	13.0000	13.0000	+9.797%	5	210	+27.000%
2025-10-31	11.8400	11.8400	11.8400	11.8400	-2.471%	5	210	+39.443%
2025-10-29	12.6100	12.6100	12.1400	12.1400	-1.700%	5	210	+35.997%
2025-10-28	12.3500	12.3500	12.3500	12.3500	+1.230%	5	209	+33.684%
2025-10-27	12.2000	12.2000	12.2000	12.2000	+0.164%	60	254	+35.328%
2025-10-24	12.1800	12.1800	12.1800	12.1800	-7.867%	1	254	+35.550%
2025-10-23	12.8500	13.2200	12.0000	13.2200	-0.226%	11	253	+24.887%
2025-10-22	12.4600	13.2500	12.4600	13.2500	+5.831%	40	253	+24.604%
2025-10-21	12.2200	12.5200	12.2200	12.5200	+8.870%	2	232	+31.869%
2025-10-20	12.0500	12.0500	11.5000	11.5000	-5.660%	14	231	+43.565%
2025-10-17	12.1900	12.1900	12.1900	12.1900	-2.480%	2	221	+35.439%
2025-10-16	11.7000	12.9000	11.7000	12.5000	+5.932%	24	223	+32.080%
2025-10-15	11.5000	11.8000	11.5000	11.8000	+1.027%	81	219	+39.915%
2025-10-14	11.1500	11.6800	11.1500	11.6800	-1.017%	11	219	+41.353%
2025-10-13	11.9500	12.0000	11.8000	11.8000	-3.199%	11	219	+39.915%
2025-10-10	11.8000	12.1900	11.8000	12.1900	-4.840%	6	212	+35.439%
2025-10-08	12.0500	12.8100	12.0500	12.8100	+5.432%	12	211	+28.884%
2025-10-07	11.9500	12.6500	11.3800	12.1500	+0.413%	93	139	+35.885%
2025-10-06	12.5100	12.5100	12.1000	12.1000	+0.415%	7	139	+36.446%
2025-10-03	12.5000	12.5000	11.6000	12.0500	-7.165%	69	135	+37.012%
2025-10-02	12.8800	13.0000	12.8800	12.9800	-5.942%	88	110	+27.196%
2025-09-29	13.7200	13.8000	13.7200	13.8000	+1.099%	2	72	+19.638%
2025-09-26	13.6500	13.6500	13.6500	13.6500	+3.802%	1	72	+20.952%
2025-09-25	13.4900	13.7500	13.1500	13.1500	+1.466%	7	71	+25.551%
2025-09-24	12.9600	12.9600	12.9600	12.9600	-3.643%	1	67	+27.392%
2025-09-23	14.0000	14.0000	13.1500	13.4500	-31.552%	62	66	+22.751%
2025-08-01	19.9500	19.9500	19.6500	19.6500	+1.289%	4	18	-15.980%
2025-07-29	19.4000	19.4000	19.4000	19.4000	-8.920%	1	14	-14.897%
2025-07-02	21.3000	21.3500	21.3000	21.3000	-14.800%	3	13	-22.488%
2025-02-28	24.8000	25.0000	24.8000	25.0000	+0.806%	8	10	-33.960%
2025-02-27	24.7000	24.8000	24.7000	24.8000	+2.058%	2	7	-33.427%
2025-02-26	24.3000	24.3000	24.3000	24.3000	+2.966%	3	5	-32.058%
2025-02-20	23.5000	23.6000	23.5000	23.6000	+0.426%	2	3	-30.042%
2025-02-19	23.5000	23.5000	23.5000	23.5000	-2.083%	1	2	-29.745%
2025-02-18	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	-31.208%

.dark-mode .XkmsGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XkmsGx{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115P32RGTI Jan 15 2027 32.00 Put (RGTI270115P00032000)option OPRA

RGTI20270115P32
RGTI Jan 15 2027 32.00 Put (RGTI270115P00032000)
option OPRA