Dark

RGTI20270115P35
RGTI Jan 15 2027 35.00 Put (RGTI270115P00035000)
option OPRA

EOD

Jul 29, 2026

21.95+8.128%(+1.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	21.9500	21.9500	21.9500	21.9500	+8.128%	5	2,716	0.000%
2026-07-22	20.1800	20.3000	20.1800	20.3000	+18.922%	7	2,711	+8.128%
2026-06-22	17.0700	17.0700	17.0700	17.0700	-2.457%	10	2,715	+28.588%
2026-06-05	17.5000	17.5000	17.5000	17.5000	+17.845%	1	2,715	+25.429%
2026-06-03	14.8500	14.8500	14.8500	14.8500	-0.536%	1	2,714	+47.811%
2026-05-28	14.9300	14.9300	14.9300	14.9300	-2.736%	5	2,713	+47.019%
2026-05-26	15.3500	15.3500	15.3500	15.3500	+2.333%	1	2,718	+42.997%
2026-05-22	14.8600	15.0000	14.8600	15.0000	-22.879%	2	2,718	+46.333%
2026-05-20	19.4500	19.4500	19.4500	19.4500	+11.143%	2	2,718	+12.853%
2026-05-06	17.4400	17.5000	17.4400	17.5000	-6.567%	25	2,720	+25.429%
2026-05-04	18.7300	18.7300	18.7300	18.7300	-7.734%	5	2,745	+17.192%
2026-04-29	20.3000	20.3000	20.3000	20.3000	+2.010%	1	2,750	+8.128%
2026-04-24	19.9000	19.9000	19.9000	19.9000	+10.188%	1	2,750	+10.302%
2026-04-22	18.0400	18.0600	18.0400	18.0600	+0.333%	4	2,750	+21.539%
2026-04-21	18.0000	18.0000	18.0000	18.0000	+2.857%	1	2,753	+21.944%
2026-04-17	17.5000	17.5000	17.5000	17.5000	-9.933%	1	2,753	+25.429%
2026-04-14	19.4300	19.4300	19.4300	19.4300	-9.879%	41	2,753	+12.970%
2026-04-07	21.6300	21.6300	21.5600	21.5600	+0.372%	50	2,712	+1.809%
2026-04-06	21.4800	21.4800	21.4800	21.4800	-1.783%	10	2,662	+2.188%
2026-04-01	21.8700	21.8700	21.8700	21.8700	-0.228%	80	2,672	+0.366%
2026-03-31	21.9200	21.9200	21.9200	21.9200	-2.230%	1	2,592	+0.137%
2026-03-30	22.3800	22.4200	22.3800	22.4200	+2.002%	84	2,593	-2.096%
2026-03-27	21.9800	21.9800	21.9800	21.9800	+9.626%	5	2,656	-0.136%
2026-03-25	20.0500	20.0500	20.0500	20.0500	-2.100%	1	2,653	+9.476%
2026-03-24	20.4800	20.4800	20.4800	20.4800	-1.869%	5	2,654	+7.178%
2026-03-19	20.8700	20.8700	20.8700	20.8700	+7.800%	1	2,659	+5.175%
2026-03-09	19.3600	19.3600	19.3600	19.3600	-2.714%	10	2,659	+13.378%
2026-03-05	20.1500	20.1500	19.9000	19.9000	+3.646%	11	2,669	+10.302%
2026-03-04	19.2000	19.2000	19.2000	19.2000	+1.373%	10	2,660	+14.323%
2026-02-26	18.9400	18.9400	18.9400	18.9400	-7.384%	1	2,650	+15.892%
2026-02-24	20.4500	20.4500	20.4000	20.4500	+2.250%	10	2,650	+7.335%
2026-02-10	20.0000	20.0000	20.0000	20.0000	+3.093%	2	2,654	+9.750%
2026-02-09	19.3400	19.4000	19.3400	19.4000	-8.404%	2	2,654	+13.144%
2026-02-05	21.0000	21.1800	21.0000	21.1800	+4.851%	2	2,652	+3.636%
2026-02-04	20.4000	20.4600	20.2000	20.2000	+6.878%	8	2,651	+8.663%
2026-01-30	18.4500	18.9000	18.4500	18.9000	+4.593%	17	2,649	+16.138%
2026-01-29	18.2000	18.2000	18.0700	18.0700	+7.240%	32	2,652	+21.472%
2026-01-27	16.8500	16.8500	16.8500	16.8500	-1.749%	2	2,651	+30.267%
2026-01-26	16.7500	17.2000	16.7500	17.1500	+6.522%	37	2,651	+27.988%
2026-01-23	16.0600	16.1000	16.0600	16.1000	+1.194%	25	2,650	+36.335%
2026-01-22	15.9100	15.9100	15.9100	15.9100	-3.459%	5	2,665	+37.964%
2026-01-21	15.6000	16.8000	15.6000	16.4800	+2.043%	9	2,660	+33.192%
2026-01-20	16.2000	16.2000	16.1500	16.1500	+2.086%	6	2,658	+35.913%
2026-01-15	15.6000	15.9000	15.6000	15.8200	-1.556%	4	2,653	+38.748%
2026-01-14	16.0700	16.0700	16.0700	16.0700	-2.783%	50	2,652	+36.590%
2026-01-13	16.5300	16.5300	16.5300	16.5300	+2.927%	1	2,652	+32.789%
2026-01-12	16.0600	16.0600	16.0600	16.0600	+1.134%	3	2,651	+36.675%
2026-01-09	15.8800	15.8800	15.8800	15.8800	+1.535%	1	2,648	+38.224%
2026-01-07	15.6400	15.6400	15.6400	15.6400	-7.946%	1	2,647	+40.345%
2026-01-02	16.9900	16.9900	16.9900	16.9900	-1.507%	1	2,646	+29.194%
2025-12-30	17.2500	17.2500	17.2500	17.2500	+1.173%	2	2,646	+27.246%
2025-12-26	16.9000	17.0500	16.6000	17.0500	+10.714%	8	2,648	+28.739%
2025-12-23	16.2500	16.2500	15.4000	15.4000	-4.348%	10	2,644	+42.532%
2025-12-22	16.2000	16.2000	16.1000	16.1000	-3.938%	5	2,631	+36.335%
2025-12-19	16.7600	16.7600	16.7600	16.7600	-0.475%	4	2,631	+30.967%
2025-12-18	16.8400	16.8400	16.8400	16.8400	-2.939%	4	2,627	+30.344%
2025-12-17	16.1700	17.4500	16.1700	17.3500	+1.462%	82	2,623	+26.513%
2025-12-16	17.0800	17.1000	16.7300	17.1000	+1.303%	9	2,619	+28.363%
2025-12-15	16.8000	16.9200	16.8000	16.8800	+7.175%	14	2,613	+30.036%
2025-12-12	15.7500	15.7500	15.7500	15.7500	-5.405%	2	2,600	+39.365%
2025-12-11	16.6500	16.6500	16.6500	16.6500	+7.212%	16	2,602	+31.832%
2025-12-10	15.5300	15.5300	15.5300	15.5300	-1.584%	10	2,602	+41.339%
2025-12-09	15.7700	15.7800	15.7700	15.7800	+1.806%	3	2,592	+39.100%
2025-12-08	15.5000	15.5000	15.5000	15.5000	-0.641%	1	2,595	+41.613%
2025-12-05	15.3500	15.6000	15.3500	15.6000	+1.299%	20	2,596	+40.705%
2025-12-04	16.3600	16.3600	15.4000	15.4000	-10.725%	35	2,592	+42.532%
2025-12-03	17.2700	17.2700	17.2500	17.2500	-0.634%	24	2,561	+27.246%
2025-12-02	17.1100	17.4500	17.1100	17.3600	+1.343%	6	2,578	+26.440%
2025-12-01	16.9300	17.1300	16.9300	17.1300	+1.964%	10	2,577	+28.138%
2025-11-28	16.8200	16.8200	16.7600	16.8000	-0.297%	7	2,569	+30.655%
2025-11-26	16.8500	16.8500	16.8500	16.8500	-6.128%	4	2,559	+30.267%
2025-11-24	17.9500	17.9500	17.9500	17.9500	-1.374%	1	2,559	+22.284%
2025-11-21	18.3800	18.5800	17.8600	18.2000	+1.111%	20	2,558	+20.604%
2025-11-20	16.4500	18.0000	16.4500	18.0000	+0.167%	43	2,548	+21.944%
2025-11-17	17.9700	17.9700	17.9700	17.9700	+2.102%	6	2,588	+22.148%
2025-11-14	17.6000	17.6000	17.6000	17.6000	+0.571%	4	2,594	+24.716%
2025-11-13	16.9500	18.0000	16.9500	17.5000	+7.825%	26	2,594	+25.429%
2025-11-12	15.4000	16.2300	15.4000	16.2300	+1.692%	3	2,592	+35.243%
2025-11-11	16.6000	16.6000	15.6200	15.9600	-2.624%	17	2,591	+37.531%
2025-11-07	15.9000	16.6400	15.6300	16.3900	+8.904%	18	2,596	+33.923%
2025-11-06	15.2000	15.2500	14.4600	15.0500	-3.028%	18	2,586	+45.847%
2025-11-04	15.0500	15.5200	14.8100	15.5200	+6.374%	6	2,574	+41.430%
2025-11-03	14.5900	14.5900	14.5900	14.5900	+8.962%	3	2,572	+50.446%
2025-10-31	13.7300	13.7500	13.3900	13.3900	-9.035%	14	2,572	+63.928%
2025-10-29	14.6000	14.7200	14.3000	14.7200	+0.822%	10	2,576	+49.117%
2025-10-28	14.6000	14.6000	14.6000	14.6000	+1.389%	2	2,573	+50.342%
2025-10-27	14.7700	14.7700	14.0000	14.4000	+0.348%	5	2,569	+52.431%
2025-10-24	14.3500	14.3500	14.3500	14.3500	-1.034%	1	2,569	+52.962%
2025-10-23	13.6800	15.2500	13.6800	14.5000	-3.974%	60	2,570	+51.379%
2025-10-22	14.5000	15.5000	14.5000	15.1000	+4.861%	213	2,571	+45.364%
2025-10-21	13.6500	14.4000	13.6500	14.4000	+2.857%	7	2,385	+52.431%
2025-10-20	13.5000	14.0000	13.2000	14.0000	+2.190%	13	2,380	+56.786%
2025-10-17	14.6500	14.6500	13.6000	13.7000	-2.143%	1,814	2,385	+60.219%
2025-10-16	13.5000	14.0600	13.5000	14.0000	+1.449%	15	1,886	+56.786%
2025-10-15	13.3000	13.8000	12.8500	13.8000	+5.747%	59	1,895	+59.058%
2025-10-14	13.2600	13.3200	12.9500	13.0500	-0.458%	8	1,860	+68.199%
2025-10-13	13.8000	14.0000	12.9400	13.1100	-5.683%	72	1,861	+67.429%
2025-10-10	14.0000	14.0500	13.9000	13.9000	0.000%	10	1,904	+57.914%
2025-10-09	13.9500	14.4300	13.8000	13.9000	-3.472%	13	1,905	+57.914%
2025-10-08	13.6300	14.8600	13.6300	14.4000	+3.226%	28	1,907	+52.431%
2025-10-07	13.4500	14.5000	13.1500	13.9500	-2.787%	48	1,906	+57.348%
2025-10-06	14.3700	14.5500	13.7500	14.3500	+3.610%	89	1,906	+52.962%
2025-10-03	14.3000	14.8000	13.7500	13.8500	-5.461%	26	1,962	+58.484%
2025-10-02	15.5000	15.5000	14.4200	14.6500	-4.870%	85	1,962	+49.829%
2025-10-01	16.0000	16.0000	15.4000	15.4000	-3.448%	4	1,956	+42.532%
2025-09-29	15.9500	15.9500	15.9500	15.9500	+1.270%	4	1,953	+37.618%
2025-09-26	15.6000	15.7500	15.6000	15.7500	+3.823%	2	1,957	+39.365%
2025-09-25	16.0000	16.0000	15.1700	15.1700	-10.765%	21	1,957	+44.693%
2025-09-23	15.3100	17.0000	15.3000	17.0000	+6.650%	8	1,958	+29.118%
2025-09-22	17.1000	17.1000	15.6800	15.9400	-3.394%	62	1,958	+37.704%
2025-09-19	15.2500	16.5000	15.2500	16.5000	-0.602%	11	1,939	+33.030%
2025-09-18	17.5000	17.5000	16.6000	16.6000	-9.783%	11	1,929	+32.229%
2025-09-17	18.4700	18.4700	18.4000	18.4000	-3.158%	8	1,935	+19.293%
2025-09-15	19.0000	19.0000	19.0000	19.0000	0.000%	3	1,938	+15.526%
2025-09-12	19.0000	19.0000	19.0000	19.0000	-11.215%	5	1,938	+15.526%
2025-09-08	21.3500	21.4500	21.3500	21.4000	-0.465%	8	1,938	+2.570%
2025-09-04	21.3500	21.5000	21.3500	21.5000	+1.415%	8	1,936	+2.093%
2025-09-03	21.1000	21.2000	21.1000	21.2000	+3.415%	12	1,932	+3.538%
2025-08-28	20.8500	20.8500	20.5000	20.5000	-1.914%	10	1,926	+7.073%
2025-08-27	20.9000	20.9000	20.9000	20.9000	-3.241%	7	1,926	+5.024%
2025-08-26	21.6000	21.6000	21.6000	21.6000	0.000%	8	1,924	+1.620%
2025-08-22	21.5500	21.6000	21.5500	21.6000	-2.483%	2	1,924	+1.620%
2025-08-20	22.1500	22.1500	22.1500	22.1500	+4.728%	2	1,924	-0.903%
2025-08-19	21.1500	21.1500	21.1500	21.1500	-0.236%	2	1,924	+3.783%
2025-08-11	21.2500	21.2500	21.2000	21.2000	-0.703%	2	1,924	+3.538%
2025-08-08	21.4500	21.5500	21.3500	21.3500	+0.708%	6	1,923	+2.810%
2025-08-07	21.2500	21.2500	21.2000	21.2000	-0.235%	10	1,922	+3.538%
2025-08-06	21.2000	21.2500	21.2000	21.2500	-0.235%	32	1,922	+3.294%
2025-08-05	20.9500	21.3000	20.9500	21.3000	+0.235%	54	1,937	+3.052%
2025-08-04	21.6000	21.7000	21.2500	21.2500	-5.345%	3,794	1,931	+3.294%
2025-08-01	22.5000	22.5000	22.2500	22.4500	+5.896%	16	59	-2.227%
2025-07-31	21.2000	21.2000	21.2000	21.2000	-3.636%	2	45	+3.538%
2025-07-29	21.8500	22.0000	21.8500	22.0000	+3.044%	12	47	-0.227%
2025-07-24	21.3500	21.3500	21.3500	21.3500	+1.909%	1	46	+2.810%
2025-07-18	21.1500	21.1500	20.9500	20.9500	-3.456%	10	45	+4.773%
2025-07-16	21.7000	21.7000	21.7000	21.7000	-8.824%	3	35	+1.152%
2025-07-02	24.0000	24.0000	23.8000	23.8000	-7.393%	13	32	-7.773%
2025-05-30	24.5000	25.7000	24.5000	25.7000	+7.173%	16	20	-14.591%
2025-05-23	23.9800	23.9800	23.9800	23.9800	-12.641%	2	23	-8.465%
2025-04-17	27.4500	27.4500	27.4500	27.4500	-1.964%	2	22	-20.036%
2025-02-27	28.0000	28.0000	28.0000	28.0000	+3.704%	10	22	-21.607%
2025-02-26	27.0000	27.0000	27.0000	27.0000	+1.887%	1	22	-18.704%
2025-02-20	26.4000	26.5000	26.4000	26.5000	-0.749%	3	21	-17.170%
2025-02-18	26.7000	26.7000	26.7000	26.7000	-3.610%	3	19	-17.790%
2025-01-16	27.7000	27.7000	27.7000	27.7000	-6.102%	10	16	-20.758%
2025-01-13	29.5000	29.5500	29.5000	29.5000	0.000%	6	6	-25.593%

.dark-mode .Y7PVFs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y7PVFs{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115P35RGTI Jan 15 2027 35.00 Put (RGTI270115P00035000)option OPRA

RGTI20270115P35
RGTI Jan 15 2027 35.00 Put (RGTI270115P00035000)
option OPRA