Dark

RGTI20270115P5
RGTI Jan 15 2027 5.00 Put (RGTI270115P00005000)
option OPRA

EOD

Aug 5, 2026

0.1100-8.333%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1100	0.1100	0.1100	0.1100	-8.333%	5	8,606	0.000%
2026-08-04	0.1200	0.1300	0.1200	0.1200	0.000%	46	8,606	-8.333%
2026-08-03	0.1200	0.1200	0.1200	0.1200	0.000%	50	8,651	-8.333%
2026-07-31	0.1200	0.1200	0.1200	0.1200	-29.412%	5	8,701	-8.333%
2026-07-29	0.1700	0.1700	0.1700	0.1700	+41.667%	4	8,706	-35.294%
2026-07-28	0.1200	0.1200	0.1200	0.1200	-7.692%	120	8,706	-8.333%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-27.778%	4	8,826	-15.385%
2026-07-24	0.1800	0.1800	0.1800	0.1800	+20.000%	70	8,822	-38.889%
2026-07-23	0.1500	0.1500	0.1500	0.1500	+15.385%	3	8,767	-26.667%
2026-07-22	0.1300	0.1300	0.1300	0.1300	-31.579%	4	8,764	-15.385%
2026-07-16	0.1800	0.1900	0.1800	0.1900	+26.667%	2	8,760	-42.105%
2026-07-15	0.1500	0.1500	0.1500	0.1500	-6.250%	5	8,759	-26.667%
2026-07-10	0.1500	0.1600	0.1500	0.1600	-5.882%	2	8,759	-31.250%
2026-07-09	0.1700	0.1700	0.1700	0.1700	0.000%	1	8,760	-35.294%
2026-07-02	0.1700	0.1700	0.1700	0.1700	-5.556%	1	8,759	-35.294%
2026-06-26	0.1700	0.1800	0.1700	0.1800	0.000%	2	8,759	-38.889%
2026-06-25	0.1900	0.1900	0.1800	0.1800	0.000%	18	8,761	-38.889%
2026-06-24	0.1800	0.1800	0.1800	0.1800	-5.263%	1	8,779	-38.889%
2026-06-23	0.1900	0.1900	0.1900	0.1900	+26.667%	3	8,778	-42.105%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-16.667%	1	8,776	-26.667%
2026-06-12	0.1900	0.1900	0.1800	0.1800	-10.000%	4	8,776	-38.889%
2026-06-09	0.2000	0.2000	0.2000	0.2000	+25.000%	1	8,776	-45.000%
2026-06-08	0.1200	0.2100	0.1200	0.1600	-15.789%	10	8,775	-31.250%
2026-06-05	0.1600	0.2000	0.1600	0.1900	0.000%	203	8,775	-42.105%
2026-06-04	0.1600	0.1900	0.1600	0.1900	+46.154%	2	8,976	-42.105%
2026-06-02	0.1300	0.1300	0.1300	0.1300	+8.333%	1	8,977	-15.385%
2026-06-01	0.1200	0.1200	0.1200	0.1200	-14.286%	4	8,977	-8.333%
2026-05-29	0.1300	0.1400	0.1200	0.1400	+7.692%	103	8,981	-21.429%
2026-05-28	0.1400	0.1400	0.1300	0.1300	-31.579%	63	9,064	-15.385%
2026-05-27	0.1600	0.1900	0.1400	0.1900	+26.667%	99	9,069	-42.105%
2026-05-26	0.2000	0.2000	0.1500	0.1500	-16.667%	2	9,066	-26.667%
2026-05-22	0.1600	0.1800	0.1500	0.1800	+5.882%	166	9,066	-38.889%
2026-05-21	0.1700	0.1700	0.1700	0.1700	-19.048%	54	9,125	-35.294%
2026-05-14	0.2100	0.2100	0.2100	0.2100	-8.696%	2	9,125	-47.619%
2026-05-13	0.2300	0.2300	0.2300	0.2300	-14.815%	2	9,122	-52.174%
2026-05-11	0.2000	0.2700	0.1700	0.2700	+35.000%	176	9,122	-59.259%
2026-05-08	0.2000	0.2400	0.2000	0.2000	-13.043%	45	9,268	-45.000%
2026-05-07	0.2300	0.2300	0.2300	0.2300	+15.000%	5	9,308	-52.174%
2026-05-06	0.2500	0.2500	0.2000	0.2000	-9.091%	52	9,308	-45.000%
2026-05-05	0.2200	0.2200	0.2200	0.2200	-4.348%	8	9,324	-50.000%
2026-04-22	0.2200	0.2500	0.2200	0.2300	+4.545%	13	9,324	-52.174%
2026-04-21	0.2200	0.2200	0.2200	0.2200	-4.348%	25	9,359	-50.000%
2026-04-20	0.2300	0.2300	0.2000	0.2300	-8.000%	237	9,359	-52.174%
2026-04-17	0.2500	0.2500	0.2500	0.2500	-7.407%	15	9,579	-56.000%
2026-04-16	0.2700	0.2700	0.2700	0.2700	+22.727%	10	9,587	-59.259%
2026-04-15	0.2700	0.2800	0.2200	0.2200	-4.348%	140	9,597	-50.000%
2026-04-13	0.3100	0.3100	0.2300	0.2300	-30.303%	21	9,737	-52.174%
2026-04-10	0.3300	0.3300	0.3300	0.3300	-8.333%	1	9,758	-66.667%
2026-04-09	0.3600	0.3600	0.3600	0.3600	-5.263%	9	9,759	-69.444%
2026-04-07	0.3600	0.3800	0.3600	0.3800	+2.703%	3	9,759	-71.053%
2026-04-01	0.3700	0.3700	0.3700	0.3700	+2.778%	8	9,761	-70.270%
2026-03-31	0.4100	0.4100	0.3600	0.3600	-18.182%	30	9,761	-69.444%
2026-03-30	0.4000	0.4500	0.4000	0.4400	+4.762%	56	9,750	-75.000%
2026-03-27	0.4200	0.4200	0.4100	0.4200	+16.667%	4	9,751	-73.810%
2026-03-24	0.4000	0.4000	0.3600	0.3600	-12.195%	49	9,753	-69.444%
2026-03-19	0.4000	0.4300	0.4000	0.4100	+5.128%	9	9,751	-73.171%
2026-03-18	0.3800	0.3900	0.3800	0.3900	+8.333%	6	9,747	-71.795%
2026-03-17	0.3600	0.3600	0.3600	0.3600	-2.703%	10	9,742	-69.444%
2026-03-16	0.3700	0.4000	0.3600	0.3700	-5.128%	56	9,744	-70.270%
2026-03-13	0.3900	0.4100	0.3900	0.3900	-4.878%	4	9,786	-71.795%
2026-03-12	0.4100	0.4100	0.4100	0.4100	+7.895%	6	9,786	-73.171%
2026-03-11	0.4200	0.4200	0.3800	0.3800	-5.000%	3	9,786	-71.053%
2026-03-10	0.4200	0.4200	0.3800	0.4000	0.000%	3	9,786	-72.500%
2026-03-09	0.4000	0.4000	0.4000	0.4000	0.000%	2	9,785	-72.500%
2026-03-05	0.4600	0.4600	0.3900	0.4000	0.000%	161	9,783	-72.500%
2026-03-04	0.4000	0.4000	0.4000	0.4000	-2.439%	3	9,659	-72.500%
2026-03-03	0.4000	0.4100	0.4000	0.4100	+7.895%	25	9,656	-73.171%
2026-03-02	0.4100	0.4100	0.3800	0.3800	-5.000%	42	9,676	-71.053%
2026-02-27	0.4000	0.4000	0.4000	0.4000	0.000%	11	9,676	-72.500%
2026-02-26	0.4000	0.4000	0.4000	0.4000	-2.439%	1	9,667	-72.500%
2026-02-20	0.4100	0.4100	0.4100	0.4100	-6.818%	1	9,668	-73.171%
2026-02-18	0.4400	0.4400	0.4400	0.4400	-8.333%	30	9,667	-75.000%
2026-02-12	0.4300	0.5000	0.4300	0.4800	+20.000%	154	9,667	-77.083%
2026-02-09	0.4400	0.4500	0.4000	0.4000	-14.894%	12	9,669	-72.500%
2026-02-06	0.5000	0.5000	0.4100	0.4700	-6.000%	1,008	9,670	-76.596%
2026-02-05	0.4600	0.5200	0.4600	0.5000	+8.696%	161	9,387	-78.000%
2026-02-04	0.4600	0.4600	0.4600	0.4600	+12.195%	1	9,379	-76.087%
2026-02-03	0.3700	0.4100	0.3700	0.4100	+2.500%	9	9,379	-73.171%
2026-02-02	0.4000	0.5000	0.4000	0.4000	+5.263%	64	9,388	-72.500%
2026-01-30	0.3100	0.3800	0.3100	0.3800	0.000%	93	9,347	-71.053%
2026-01-29	0.3300	0.3800	0.3300	0.3800	+11.765%	58	9,367	-71.053%
2026-01-28	0.3400	0.3400	0.3200	0.3400	+3.030%	4	9,390	-67.647%
2026-01-27	0.3300	0.3300	0.3300	0.3300	-10.811%	4	9,389	-66.667%
2026-01-26	0.3200	0.3700	0.3200	0.3700	+8.824%	66	9,389	-70.270%
2026-01-22	0.3300	0.3400	0.3200	0.3400	0.000%	267	9,339	-67.647%
2026-01-21	0.3400	0.3800	0.3300	0.3400	-10.526%	448	9,502	-67.647%
2026-01-20	0.3800	0.3800	0.3800	0.3800	+8.571%	22	9,776	-71.053%
2026-01-16	0.3500	0.3500	0.3500	0.3500	-5.405%	2	9,774	-68.571%
2026-01-15	0.3500	0.4100	0.3500	0.3700	+2.778%	63	9,774	-70.270%
2026-01-12	0.4300	0.4300	0.3600	0.3600	-2.703%	36	9,779	-69.444%
2026-01-09	0.4200	0.4600	0.3400	0.3700	0.000%	88	9,779	-70.270%
2026-01-08	0.3700	0.3700	0.3700	0.3700	-7.500%	1	9,814	-70.270%
2026-01-07	0.4400	0.4400	0.4000	0.4000	+2.564%	12	9,815	-72.500%
2026-01-06	0.4300	0.4300	0.3900	0.3900	+2.632%	11	9,823	-71.795%
2026-01-05	0.4000	0.4000	0.3800	0.3800	-15.556%	173	9,813	-71.053%
2026-01-02	0.4400	0.4500	0.4400	0.4500	+7.143%	6	9,856	-75.556%
2025-12-31	0.4200	0.4200	0.4200	0.4200	-8.696%	4	9,860	-73.810%
2025-12-30	0.4400	0.4600	0.4200	0.4600	+12.195%	16	9,860	-76.087%
2025-12-29	0.4400	0.4500	0.4100	0.4100	-2.381%	163	9,869	-73.171%
2025-12-26	0.4400	0.4400	0.4200	0.4200	-6.667%	45	9,783	-73.810%
2025-12-23	0.4000	0.4500	0.4000	0.4500	+4.651%	152	9,788	-75.556%
2025-12-22	0.4600	0.4600	0.4300	0.4300	-4.444%	22	9,838	-74.419%
2025-12-19	0.4500	0.4500	0.4500	0.4500	-10.000%	1	9,858	-75.556%
2025-12-18	0.4500	0.5000	0.4400	0.5000	+11.111%	22	9,859	-78.000%
2025-12-17	0.4500	0.4500	0.4500	0.4500	0.000%	1	9,860	-75.556%
2025-12-16	0.4600	0.4700	0.4500	0.4500	-6.250%	91	9,860	-75.556%
2025-12-15	0.5000	0.5000	0.4800	0.4800	+2.128%	5	9,920	-77.083%
2025-12-12	0.4900	0.5400	0.4700	0.4700	-4.082%	153	9,915	-76.596%
2025-12-11	0.6000	0.6000	0.4900	0.4900	+6.522%	3	9,765	-77.551%
2025-12-10	0.4600	0.4600	0.4500	0.4600	0.000%	10	9,765	-76.087%
2025-12-09	0.4500	0.4600	0.4500	0.4600	+4.545%	3	9,761	-76.087%
2025-12-04	0.5100	0.5100	0.4300	0.4400	-4.348%	30	9,761	-75.000%
2025-12-03	0.4600	0.4600	0.4600	0.4600	-9.804%	19	9,737	-76.087%
2025-12-02	0.5000	0.5400	0.5000	0.5100	0.000%	205	9,756	-78.431%
2025-12-01	0.5100	0.5100	0.5100	0.5100	-10.526%	17	9,579	-78.431%
2025-11-26	0.5700	0.5700	0.5700	0.5700	+14.000%	10	9,572	-80.702%
2025-11-25	0.5200	0.5400	0.5000	0.5000	-5.660%	3,989	9,572	-78.000%
2025-11-24	0.5600	0.5700	0.5000	0.5300	-10.169%	314	10,120	-79.245%
2025-11-21	0.6100	0.6400	0.5900	0.5900	-1.667%	5	10,141	-81.356%
2025-11-20	0.5500	0.6000	0.5500	0.6000	-6.250%	87	10,138	-81.667%
2025-11-19	0.6300	0.6400	0.5500	0.6400	+10.345%	95	10,053	-82.813%
2025-11-18	0.5700	0.6400	0.5700	0.5800	-4.918%	70	10,002	-81.034%
2025-11-17	0.6100	0.6100	0.6100	0.6100	-8.955%	10	9,987	-81.967%
2025-11-14	0.6500	0.7000	0.6000	0.6700	+6.349%	232	9,997	-83.582%
2025-11-13	0.6300	0.6400	0.5900	0.6300	+8.621%	200	10,068	-82.540%
2025-11-12	0.5500	0.5800	0.5500	0.5800	+3.571%	45	10,089	-81.034%
2025-11-11	0.5800	0.5800	0.4700	0.5600	+7.692%	73	10,126	-80.357%
2025-11-10	0.5200	0.5200	0.5200	0.5200	-5.455%	50	10,145	-78.846%
2025-11-07	0.4900	0.5500	0.4900	0.5500	+17.021%	7,375	10,145	-80.000%
2025-11-06	0.5000	0.5000	0.4700	0.4700	-20.339%	79	13,903	-76.596%
2025-11-05	0.4900	0.5900	0.4700	0.5900	+18.000%	254	13,961	-81.356%
2025-11-04	0.4900	0.5400	0.4900	0.5000	+2.041%	117	13,908	-78.000%
2025-11-03	0.5000	0.5000	0.4600	0.4900	+2.083%	113	13,832	-77.551%
2025-10-31	0.4500	0.5500	0.4500	0.4800	+6.667%	122	13,832	-77.083%
2025-10-30	0.5000	0.5000	0.4500	0.4500	-10.000%	61	13,821	-75.556%
2025-10-29	0.4800	0.5000	0.4800	0.5000	0.000%	56	13,821	-78.000%
2025-10-28	0.5000	0.5500	0.5000	0.5000	-3.846%	12	13,821	-78.000%
2025-10-27	0.5400	0.5400	0.4900	0.5200	-8.772%	18	13,821	-78.846%
2025-10-24	0.4200	0.6600	0.4200	0.5700	+9.615%	42	13,821	-80.702%
2025-10-23	0.5500	0.6000	0.5000	0.5200	-5.455%	169	13,821	-78.846%
2025-10-22	0.6400	0.6400	0.4500	0.5500	+10.000%	61	13,800	-80.000%
2025-10-21	0.5100	0.5200	0.5000	0.5000	-7.407%	25	13,806	-78.000%
2025-10-20	0.5400	0.5400	0.5400	0.5400	+5.882%	2	13,806	-79.630%
2025-10-17	0.6200	0.7300	0.5100	0.5100	-15.000%	61	13,806	-78.431%
2025-10-16	0.6000	0.7200	0.5200	0.6000	0.000%	248	13,806	-81.667%
2025-10-15	0.6200	0.6500	0.5600	0.6000	+9.091%	117	13,803	-81.667%
2025-10-14	0.6200	0.6200	0.5200	0.5500	0.000%	70	13,817	-80.000%
2025-10-13	0.5400	0.6000	0.5200	0.5500	+3.774%	142	13,817	-80.000%
2025-10-10	0.5700	0.5700	0.5100	0.5300	+1.923%	48	13,787	-79.245%
2025-10-09	0.5000	0.5600	0.5000	0.5200	-3.704%	2,227	13,789	-78.846%
2025-10-08	0.5000	0.5400	0.4800	0.5400	+8.000%	148	11,696	-79.630%
2025-10-07	0.4900	0.5000	0.4500	0.5000	-9.091%	4,809	6,910	-78.000%
2025-10-06	0.5400	0.6000	0.4500	0.5500	+22.222%	4,502	6,910	-80.000%
2025-10-03	0.4600	0.5700	0.4500	0.4500	-4.255%	133	3,027	-75.556%
2025-10-02	0.4200	0.7000	0.4200	0.4700	-6.000%	91	3,028	-76.596%
2025-10-01	0.4500	0.5300	0.4500	0.5000	+6.383%	13	3,077	-78.000%
2025-09-30	0.4500	0.4700	0.4500	0.4700	+4.444%	6	3,082	-76.596%
2025-09-29	0.4800	0.4800	0.4500	0.4500	-10.000%	40	3,088	-75.556%
2025-09-26	0.5700	0.5700	0.4900	0.5000	+11.111%	26	3,088	-78.000%
2025-09-25	0.6000	0.6000	0.4500	0.4500	-6.250%	18	3,072	-75.556%
2025-09-24	0.5000	0.7000	0.4100	0.4800	+6.667%	112	3,063	-77.083%
2025-09-23	0.5500	0.5500	0.4500	0.4500	-19.643%	21	3,112	-75.556%
2025-09-22	0.4800	0.5600	0.4800	0.5600	+5.660%	2	3,093	-80.357%
2025-09-19	0.4800	0.5300	0.4800	0.5300	+17.778%	12	3,094	-79.245%
2025-09-18	0.4600	0.4600	0.4300	0.4500	-4.255%	249	3,095	-75.556%
2025-09-17	0.5000	0.5000	0.4700	0.4700	-6.000%	52	3,297	-76.596%
2025-09-16	0.5000	0.5000	0.5000	0.5000	-13.793%	1	3,348	-78.000%
2025-09-15	0.4800	0.5800	0.4800	0.5800	+16.000%	70	3,348	-81.034%
2025-09-12	0.5000	0.5000	0.5000	0.5000	-3.846%	11	3,418	-78.000%
2025-09-11	0.6000	0.6000	0.5200	0.5200	-30.667%	12	3,428	-78.846%
2025-09-09	0.7500	0.7500	0.7500	0.7500	+25.000%	2	3,428	-85.333%
2025-09-04	0.6000	0.6000	0.6000	0.6000	+3.448%	1	3,428	-81.667%
2025-09-03	0.6100	0.6100	0.5300	0.5800	+5.455%	4	3,427	-81.034%
2025-08-29	0.5500	0.5500	0.5500	0.5500	+3.774%	1	3,427	-80.000%
2025-08-28	0.5100	0.5300	0.5100	0.5300	-3.636%	205	3,427	-79.245%
2025-08-27	0.5500	0.5500	0.5500	0.5500	-1.786%	1	3,427	-80.000%
2025-08-26	0.6000	0.6000	0.5600	0.5600	-8.197%	26	3,426	-80.357%
2025-08-25	0.6300	0.6300	0.6100	0.6100	-1.613%	9	3,430	-81.967%
2025-08-22	0.6200	0.6200	0.6200	0.6200	+6.897%	5	3,431	-82.258%
2025-08-21	0.5800	0.5800	0.5800	0.5800	-1.695%	90	3,426	-81.034%
2025-08-19	0.5900	0.5900	0.5900	0.5900	+5.357%	20	3,426	-81.356%
2025-08-18	0.5900	0.5900	0.5600	0.5600	+5.660%	9	3,426	-80.357%
2025-08-15	0.5500	0.5500	0.5300	0.5300	-10.169%	11	3,429	-79.245%
2025-08-13	0.5500	0.5900	0.5500	0.5900	-1.667%	14	3,419	-81.356%
2025-08-07	0.6400	0.6400	0.6000	0.6000	-1.639%	3	3,405	-81.667%
2025-08-04	0.6200	0.6200	0.6100	0.6100	-10.294%	71	3,406	-81.967%
2025-08-01	0.7000	0.7300	0.6700	0.6800	+1.493%	15	3,437	-83.824%
2025-07-31	0.6300	0.6700	0.6300	0.6700	+1.515%	4	3,433	-83.582%
2025-07-30	0.6400	0.6600	0.6400	0.6600	0.000%	42	3,432	-83.333%
2025-07-29	0.6400	0.7200	0.6400	0.6600	+1.538%	71	3,431	-83.333%
2025-07-28	0.6600	0.6600	0.6500	0.6500	+1.563%	2	3,498	-83.077%
2025-07-23	0.7200	0.7200	0.6400	0.6400	-7.246%	11	3,500	-82.813%
2025-07-22	0.6800	0.7100	0.6800	0.6900	+2.985%	22	3,506	-84.058%
2025-07-21	0.7600	0.8500	0.6700	0.6700	-10.667%	16	3,515	-83.582%
2025-07-18	0.7500	0.7500	0.7500	0.7500	-9.639%	2	3,515	-85.333%
2025-07-17	0.8000	0.8300	0.7100	0.8300	+16.901%	181	3,513	-86.747%
2025-07-16	1.0400	1.0400	0.7000	0.7100	-19.318%	220	3,422	-84.507%
2025-07-15	0.8800	0.8800	0.8800	0.8800	-2.222%	40	3,216	-87.500%
2025-07-14	0.9800	0.9800	0.8800	0.9000	-5.263%	7	3,216	-87.778%
2025-07-11	0.9500	0.9500	0.9500	0.9500	+4.396%	2	3,217	-88.421%
2025-07-10	0.9100	0.9100	0.9100	0.9100	-4.211%	1	3,215	-87.912%
2025-07-09	0.9500	0.9500	0.9500	0.9500	+2.151%	1	3,216	-88.421%
2025-07-08	0.9400	1.0500	0.9300	0.9300	-3.125%	7	3,216	-88.172%
2025-07-07	0.9800	0.9800	0.9600	0.9600	-15.044%	2	3,210	-88.542%
2025-07-02	1.1300	1.1300	1.1300	1.1300	-1.739%	1	3,211	-90.265%
2025-07-01	1.1500	1.1500	1.1500	1.1500	+4.545%	3	3,212	-90.435%
2025-06-30	1.1100	1.1100	1.1000	1.1000	-5.983%	2	3,211	-90.000%
2025-06-27	1.2100	1.2100	1.1700	1.1700	0.000%	5	3,210	-90.598%
2025-06-26	1.1300	1.1700	1.1200	1.1700	+2.632%	29	3,209	-90.598%
2025-06-25	1.1500	1.1500	1.1400	1.1400	0.000%	6	3,199	-90.351%
2025-06-24	1.2400	1.4000	1.1400	1.1400	-10.236%	5	3,204	-90.351%
2025-06-23	1.3000	1.3000	1.2700	1.2700	-3.053%	2	3,205	-91.339%
2025-06-20	1.3100	1.3100	1.3100	1.3100	+1.550%	100	3,203	-91.603%
2025-06-17	1.2600	1.2900	1.2600	1.2900	-3.008%	11	3,253	-91.473%
2025-06-16	1.2200	1.5800	1.1700	1.3300	+2.308%	56	3,243	-91.729%
2025-06-13	1.3200	1.3200	1.3000	1.3000	+4.839%	72	3,237	-91.538%
2025-06-12	1.2400	1.2400	1.2400	1.2400	+2.479%	1	3,232	-91.129%
2025-06-11	1.2700	1.3500	1.2100	1.2100	-8.333%	61	3,231	-90.909%
2025-06-10	1.3200	1.3200	1.3200	1.3200	+5.600%	1	3,220	-91.667%
2025-06-05	1.2500	1.2500	1.2500	1.2500	-12.587%	2	3,221	-91.200%
2025-06-02	1.4300	1.4300	1.4300	1.4300	+12.598%	5	3,220	-92.308%
2025-05-30	1.2200	1.2700	1.2200	1.2700	+12.389%	8	3,225	-91.339%
2025-05-29	1.1500	1.1600	1.1300	1.1300	+2.727%	101	3,221	-90.265%
2025-05-28	1.1000	1.1000	1.1000	1.1000	-6.780%	1	3,140	-90.000%
2025-05-27	1.2000	1.2000	1.1700	1.1800	-1.667%	13	3,139	-90.678%
2025-05-23	1.2000	1.2000	1.2000	1.2000	-0.826%	10	3,138	-90.833%
2025-05-22	1.2800	1.2800	1.1200	1.2100	-14.789%	40	3,138	-90.909%
2025-05-20	1.4200	1.4200	1.4200	1.4200	-2.740%	1	3,127	-92.254%
2025-05-16	1.3800	1.4600	1.3800	1.4600	+0.690%	10	3,126	-92.466%
2025-05-14	1.4500	1.4500	1.4500	1.4500	-5.229%	10	3,125	-92.414%
2025-05-13	1.5200	1.5300	1.5200	1.5300	+5.517%	12	3,125	-92.810%
2025-05-12	1.4000	1.4700	1.3800	1.4500	-9.375%	17	3,122	-92.414%
2025-05-09	0.9000	1.6000	0.9000	1.6000	+0.629%	6	3,119	-93.125%
2025-05-08	1.4600	1.5900	1.4600	1.5900	-3.636%	37	3,122	-93.082%
2025-05-07	1.6500	1.6500	1.6500	1.6500	-1.198%	1	3,087	-93.333%
2025-05-05	1.6700	1.6700	1.6700	1.6700	+33.600%	8	3,088	-93.413%
2025-05-02	1.2500	1.2500	1.2500	1.2500	-26.901%	2	3,084	-91.200%
2025-05-01	1.7400	1.7600	1.7100	1.7100	-5.000%	13	3,084	-93.567%
2025-04-29	1.8000	1.8000	1.8000	1.8000	-4.762%	10	3,093	-93.889%
2025-04-24	1.8900	1.8900	1.8900	1.8900	+2.717%	5	3,103	-94.180%
2025-04-23	1.8900	1.8900	1.7500	1.8400	-5.155%	34	3,103	-94.022%
2025-04-22	1.9400	1.9400	1.9400	1.9400	-7.619%	30	3,120	-94.330%
2025-04-21	2.1000	2.1000	2.1000	2.1000	+1.942%	2	3,090	-94.762%
2025-04-16	2.0500	2.0600	2.0200	2.0600	+4.040%	170	3,090	-94.660%
2025-04-15	1.9500	2.0100	1.9500	1.9800	-3.415%	2,150	2,920	-94.444%
2025-04-11	2.0500	2.0500	2.0500	2.0500	-0.966%	2	852	-94.634%
2025-04-09	2.0700	2.0700	2.0700	2.0700	+1.970%	1	851	-94.686%
2025-04-08	1.8000	2.0300	1.8000	2.0300	-4.695%	31	851	-94.581%
2025-04-07	2.2500	2.2600	2.1300	2.1300	-10.504%	3	852	-94.836%
2025-04-04	2.3800	2.3800	2.3800	2.3800	+20.812%	100	853	-95.378%
2025-04-02	1.9700	1.9700	1.9700	1.9700	-9.217%	10	903	-94.416%
2025-04-01	2.1700	2.1700	2.1700	2.1700	+3.333%	7	913	-94.931%
2025-03-31	2.1200	2.1200	2.1000	2.1000	+3.448%	16	920	-94.762%
2025-03-27	2.0000	2.0500	2.0000	2.0300	+5.181%	65	905	-94.581%
2025-03-25	2.0300	2.0300	1.9300	1.9300	-1.531%	4	931	-94.301%
2025-03-21	1.9600	1.9600	1.9600	1.9600	-6.220%	8	929	-94.388%
2025-03-20	2.2000	2.2000	2.0900	2.0900	0.000%	52	928	-94.737%
2025-03-19	2.0900	2.0900	2.0900	2.0900	+1.951%	1	880	-94.737%
2025-03-18	2.0500	2.0500	2.0500	2.0500	0.000%	10	881	-94.634%
2025-03-17	2.0500	2.0500	2.0500	2.0500	-2.381%	2	891	-94.634%
2025-03-14	2.1000	2.1000	2.1000	2.1000	-6.667%	6	891	-94.762%
2025-03-13	2.2500	2.2500	2.2500	2.2500	-5.063%	5	896	-95.111%
2025-03-11	2.2900	2.3700	2.2900	2.3700	+1.282%	229	896	-95.359%
2025-03-10	1.6600	2.3400	1.6600	2.3400	+6.849%	6	677	-95.299%
2025-03-07	2.1900	2.1900	2.1900	2.1900	-3.524%	102	682	-94.977%
2025-03-06	2.2200	2.2700	2.2200	2.2700	-2.575%	19	717	-95.154%
2025-03-05	2.3300	2.3300	2.3300	2.3300	+4.484%	3	717	-95.279%
2025-03-04	2.3800	2.3800	2.2300	2.2300	-2.620%	53	720	-95.067%
2025-02-28	2.2900	2.2900	2.2900	2.2900	+4.091%	2	692	-95.197%
2025-02-26	2.2000	2.2000	2.2000	2.2000	+2.326%	1	692	-95.000%
2025-02-25	2.1600	2.1600	2.1500	2.1500	+1.415%	60	692	-94.884%
2025-02-24	2.1200	2.1200	2.1200	2.1200	+3.415%	1	647	-94.811%
2025-02-21	2.1000	2.1000	2.0500	2.0500	+1.990%	6	647	-94.634%
2025-02-20	2.1900	2.1900	2.0000	2.0100	-4.286%	12	646	-94.527%
2025-02-19	2.1000	2.1000	2.1000	2.1000	+0.478%	30	636	-94.762%
2025-02-18	2.0900	2.0900	2.0800	2.0900	+1.951%	23	626	-94.737%
2025-02-14	2.0900	2.2200	2.0500	2.0500	-0.966%	16	600	-94.634%
2025-02-13	2.0700	2.0700	2.0700	2.0700	-0.481%	3	603	-94.686%
2025-02-12	2.1000	2.1000	2.0800	2.0800	+1.463%	22	603	-94.712%
2025-02-11	2.0000	2.0500	2.0000	2.0500	+2.500%	125	582	-94.634%
2025-02-10	2.0000	2.0000	2.0000	2.0000	-1.478%	7	480	-94.500%
2025-02-07	2.0000	2.0300	2.0000	2.0300	+0.495%	24	487	-94.581%
2025-02-06	2.0000	2.0200	2.0000	2.0200	-3.810%	30	486	-94.554%
2025-02-04	2.1000	2.1000	2.1000	2.1000	-2.326%	50	506	-94.762%
2025-02-03	2.1500	2.1500	2.1500	2.1500	0.000%	1	506	-94.884%
2025-01-31	2.1500	2.1500	2.1500	2.1500	0.000%	2	507	-94.884%
2025-01-30	2.1500	2.1700	2.1000	2.1500	0.000%	62	507	-94.884%
2025-01-29	2.1000	2.1500	2.0800	2.1500	-2.273%	4	505	-94.884%
2025-01-28	2.1600	2.2000	2.1600	2.2000	-3.084%	2	505	-95.000%
2025-01-27	2.2500	2.3500	2.2000	2.2700	-9.200%	131	506	-95.154%
2025-01-24	2.0700	2.5000	2.0700	2.5000	+12.613%	116	397	-95.600%
2025-01-22	2.2500	2.2500	2.2200	2.2200	+5.714%	2	410	-95.045%
2025-01-21	2.4500	2.5300	2.1000	2.1000	-17.323%	26	411	-94.762%
2025-01-17	2.5500	2.5900	2.5100	2.5400	+1.600%	204	369	-95.669%
2025-01-16	2.5500	2.5500	2.4600	2.5000	-3.475%	63	369	-95.600%
2025-01-15	2.5000	2.7000	2.5000	2.5900	-4.074%	7	345	-95.753%
2025-01-14	2.8500	2.8500	2.7000	2.7000	-10.299%	11	342	-95.926%
2025-01-13	2.8500	3.0100	2.8500	3.0100	+19.444%	34	348	-96.346%
2025-01-10	2.5200	2.5200	2.5200	2.5200	+5.000%	2	326	-95.635%
2025-01-08	2.3300	2.4000	2.3000	2.4000	+20.000%	51	307	-95.417%
2025-01-07	2.5000	2.5000	2.0000	2.0000	+5.263%	2	307	-94.500%
2025-01-06	1.9400	1.9400	1.9000	1.9000	-9.524%	6	306	-94.211%
2025-01-03	2.0000	2.1000	2.0000	2.1000	-12.500%	64	305	-94.762%
2025-01-02	2.2000	2.4000	2.1000	2.4000	+6.667%	106	274	-95.417%
2024-12-31	2.3000	2.3000	2.2000	2.2500	0.000%	6	267	-95.111%
2024-12-27	2.6000	2.7700	2.2500	2.2500	-10.000%	278	267	-95.111%
2024-12-26	2.5000	2.5000	2.5000	2.5000	0.000%	10	267	-95.600%
2024-12-24	2.5000	2.5000	2.5000	2.5000	-10.714%	1	256	-95.600%
2024-12-23	2.7000	2.8000	2.7000	2.8000	-5.085%	2	256	-96.071%
2024-12-20	3.0000	3.0000	2.9500	2.9500	-3.279%	45	255	-96.271%
2024-12-19	2.6300	3.0500	2.6300	3.0500	+12.963%	114	261	-96.393%
2024-12-18	2.6500	2.7000	2.6500	2.7000	+8.000%	22	160	-95.926%
2024-12-16	2.8000	2.8000	2.5000	2.5000	-15.254%	9	139	-95.600%
2024-12-13	2.7500	2.9500	2.7500	2.9500	-1.667%	16	139	-96.271%
2024-12-12	2.6000	3.0000	2.6000	3.0000	-0.990%	27	132	-96.333%
2024-12-11	3.1200	3.1200	3.0300	3.0300	-7.903%	51	105	-96.370%
2024-12-10	3.2900	3.2900	3.2900	3.2900	-6.000%	3	46	-96.657%
2024-12-09	3.3500	3.5000	3.3500	3.5000	0.000%	43	43	-96.857%

.dark-mode .zr1dqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zr1dqb{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115P5RGTI Jan 15 2027 5.00 Put (RGTI270115P00005000)option OPRA

RGTI20270115P5
RGTI Jan 15 2027 5.00 Put (RGTI270115P00005000)
option OPRA