Dark

RGTI20270115P7
RGTI Jan 15 2027 7.00 Put (RGTI270115P00007000)
option OPRA

EOD

Aug 5, 2026

0.2900-3.333%(-0.0100)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3600	0.4200	0.2900	0.2900	-3.333%	252	4,454	0.000%
2026-08-03	0.2800	0.3000	0.2800	0.3000	-45.455%	5	4,259	-3.333%
2026-07-29	0.4300	0.5500	0.4200	0.5500	+61.765%	32	4,256	-47.273%
2026-07-27	0.3700	0.3900	0.3400	0.3400	-15.000%	19	4,271	-14.706%
2026-07-22	0.4000	0.4000	0.4000	0.4000	-18.367%	1	4,254	-27.500%
2026-07-20	0.4900	0.4900	0.4900	0.4900	-2.000%	5	4,254	-40.816%
2026-07-17	0.4900	0.5100	0.4900	0.5000	+11.111%	15	4,254	-42.000%
2026-07-16	0.4500	0.4500	0.4500	0.4500	0.000%	1	4,267	-35.556%
2026-07-15	0.3800	0.4500	0.3300	0.4500	0.000%	25	4,267	-35.556%
2026-07-13	0.4000	0.4500	0.3900	0.4500	+21.622%	12	4,253	-35.556%
2026-07-10	0.3700	0.3700	0.3700	0.3700	-7.500%	2	4,263	-21.622%
2026-07-07	0.4000	0.4000	0.4000	0.4000	+2.564%	6	4,263	-27.500%
2026-07-02	0.3800	0.3900	0.3800	0.3900	-7.143%	41	4,309	-25.641%
2026-07-01	0.4200	0.4200	0.4200	0.4200	-4.545%	1	4,309	-30.952%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-12.000%	5	4,309	-34.091%
2026-06-24	0.4200	0.5000	0.4200	0.5000	+51.515%	3	4,314	-42.000%
2026-06-22	0.3300	0.3300	0.3300	0.3300	-5.714%	1	4,316	-12.121%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-37.500%	1	4,317	-17.143%
2026-06-11	0.5600	0.5600	0.5600	0.5600	+51.351%	4	4,317	-48.214%
2026-06-09	0.3700	0.3700	0.3700	0.3700	-7.500%	1	4,321	-21.622%
2026-06-05	0.3500	0.4000	0.3500	0.4000	+21.212%	3	4,321	-27.500%
2026-06-03	0.2800	0.3300	0.2800	0.3300	+3.125%	2	4,322	-12.121%
2026-06-02	0.3200	0.3200	0.3200	0.3200	-3.030%	1	4,322	-9.375%
2026-06-01	0.3300	0.3300	0.3300	0.3300	0.000%	8	4,322	-12.121%
2026-05-29	0.3000	0.3300	0.3000	0.3300	+13.793%	3	4,322	-12.121%
2026-05-28	0.2700	0.3900	0.2700	0.2900	-9.375%	14	4,324	0.000%
2026-05-27	0.3200	0.3200	0.3200	0.3200	-3.030%	2	4,332	-9.375%
2026-05-26	0.3200	0.3300	0.3200	0.3300	-23.256%	2	4,332	-12.121%
2026-05-22	0.3000	0.4300	0.3000	0.4300	+13.158%	48	4,332	-32.558%
2026-05-21	0.4200	0.4200	0.3800	0.3800	-29.630%	4	4,338	-23.684%
2026-05-18	0.5400	0.5400	0.5400	0.5400	+14.894%	1	4,338	-46.296%
2026-05-15	0.4700	0.4700	0.4700	0.4700	+4.444%	2	4,337	-38.298%
2026-05-14	0.4500	0.4500	0.4500	0.4500	0.000%	12	4,337	-35.556%
2026-05-13	0.4500	0.4500	0.4500	0.4500	0.000%	2	4,349	-35.556%
2026-05-12	0.4000	0.4500	0.4000	0.4500	+28.571%	13	4,349	-35.556%
2026-05-11	0.4400	0.4400	0.3500	0.3500	-25.532%	4	4,349	-17.143%
2026-05-06	0.4800	0.4800	0.4700	0.4700	-7.843%	19	4,341	-38.298%
2026-05-04	0.5100	0.5100	0.5100	0.5100	-23.881%	5	4,357	-43.137%
2026-05-01	0.6700	0.6700	0.6700	0.6700	+4.688%	10	4,357	-56.716%
2026-04-29	0.6400	0.6400	0.6400	0.6400	+6.667%	4	4,357	-54.688%
2026-04-28	0.6000	0.6000	0.6000	0.6000	-7.692%	10	4,357	-51.667%
2026-04-27	0.6500	0.6500	0.6500	0.6500	+12.069%	1	4,347	-55.385%
2026-04-24	0.5800	0.5800	0.5800	0.5800	+13.725%	1	4,347	-50.000%
2026-04-22	0.5100	0.5100	0.5100	0.5100	0.000%	2	4,347	-43.137%
2026-04-21	0.5100	0.5100	0.5100	0.5100	0.000%	1	4,347	-43.137%
2026-04-20	0.6100	0.6100	0.5100	0.5100	-5.556%	12	4,347	-43.137%
2026-04-17	0.6500	0.6500	0.5000	0.5400	0.000%	166	4,348	-46.296%
2026-04-16	0.5500	0.6600	0.5400	0.5400	-5.263%	71	4,320	-46.296%
2026-04-15	0.6300	0.6300	0.5700	0.5700	-6.557%	3,027	4,289	-49.123%
2026-04-14	0.7600	0.7600	0.6100	0.6100	-12.857%	13	5,425	-52.459%
2026-04-13	0.7500	0.7500	0.7000	0.7000	-4.110%	80	5,417	-58.571%
2026-04-10	0.7000	0.7300	0.7000	0.7300	-5.195%	156	5,426	-60.274%
2026-04-09	0.7700	0.7700	0.7700	0.7700	+6.944%	1	5,581	-62.338%
2026-04-08	0.7200	0.7200	0.7200	0.7200	-10.000%	502	5,581	-59.722%
2026-04-07	0.8500	0.8600	0.8000	0.8000	0.000%	13	5,287	-63.750%
2026-04-06	0.7500	0.8100	0.7500	0.8000	-11.111%	2,590	5,285	-63.750%
2026-04-02	0.9200	0.9200	0.9000	0.9000	+12.500%	16	3,701	-67.778%
2026-04-01	0.8300	0.8300	0.8000	0.8000	-5.882%	78	3,701	-63.750%
2026-03-31	0.8800	0.9300	0.7000	0.8500	-11.458%	13	3,696	-65.882%
2026-03-30	0.9200	0.9800	0.9200	0.9600	+15.663%	42	3,694	-69.792%
2026-03-27	0.8700	0.8700	0.8300	0.8300	-2.353%	27	3,705	-65.060%
2026-03-26	0.8000	0.8500	0.8000	0.8500	+7.595%	31	3,705	-65.882%
2026-03-23	0.7900	0.7900	0.7900	0.7900	-4.819%	1	3,735	-63.291%
2026-03-20	0.8100	0.8300	0.8100	0.8300	-2.353%	2	3,735	-65.060%
2026-03-19	0.8500	0.8500	0.8500	0.8500	+18.056%	15	3,733	-65.882%
2026-03-17	0.7500	0.7500	0.7200	0.7200	-7.692%	2	3,733	-59.722%
2026-03-03	0.7800	0.7800	0.7800	0.7800	0.000%	5	3,734	-62.821%
2026-03-02	0.7800	0.7800	0.7800	0.7800	+2.632%	1	3,734	-62.821%
2026-02-26	0.7500	0.7600	0.7500	0.7600	-11.628%	3	3,734	-61.842%
2026-02-23	0.8600	0.9200	0.8600	0.8600	-1.149%	3	3,736	-66.279%
2026-02-18	0.8700	0.8700	0.8700	0.8700	-3.333%	3	3,735	-66.667%
2026-02-17	0.9000	0.9000	0.9000	0.9000	-2.174%	5	3,735	-67.778%
2026-02-13	1.0000	1.0000	0.9200	0.9200	-8.000%	8	3,732	-68.478%
2026-02-12	0.9500	1.0000	0.9500	1.0000	-2.913%	8	3,732	-71.000%
2026-02-05	0.9500	1.0500	0.8400	1.0300	+15.730%	273	3,731	-71.845%
2026-02-04	0.8900	0.8900	0.8900	0.8900	+9.877%	8	3,928	-67.416%
2026-02-02	0.8000	0.8100	0.8000	0.8100	+6.579%	15	3,928	-64.198%
2026-01-30	0.7300	0.7800	0.7300	0.7600	+4.110%	8	3,923	-61.842%
2026-01-29	0.7000	0.7300	0.6800	0.7300	+12.308%	33	3,923	-60.274%
2026-01-28	0.7100	0.7100	0.6500	0.6500	-1.515%	3	3,916	-55.385%
2026-01-27	0.6600	0.6600	0.6600	0.6600	+1.538%	10	3,915	-56.061%
2026-01-26	0.6400	0.6500	0.6400	0.6500	0.000%	51	3,925	-55.385%
2026-01-23	0.6200	0.6600	0.6200	0.6500	+3.175%	63	3,875	-55.385%
2026-01-22	0.6300	0.6300	0.6300	0.6300	-8.696%	22	3,875	-53.968%
2026-01-21	0.6400	0.6900	0.6400	0.6900	+7.812%	15	3,865	-57.971%
2026-01-16	0.6600	0.6600	0.6400	0.6400	-3.030%	3	3,868	-54.688%
2026-01-15	0.6600	0.6600	0.6600	0.6600	-4.348%	7	3,868	-56.061%
2026-01-14	0.6900	0.6900	0.6900	0.6900	-6.757%	6	3,868	-57.971%
2026-01-13	0.7400	0.7400	0.7400	0.7400	+5.714%	2	3,869	-60.811%
2026-01-09	0.7000	0.7000	0.7000	0.7000	+9.375%	1	3,870	-58.571%
2026-01-08	0.6700	0.6700	0.6400	0.6400	-17.949%	2	3,871	-54.688%
2026-01-07	0.7800	0.7800	0.7800	0.7800	+4.000%	1	3,872	-62.821%
2026-01-05	0.7500	0.7500	0.7500	0.7500	+8.696%	1	3,872	-61.333%
2025-12-30	0.7900	0.7900	0.6900	0.6900	-35.514%	16	3,872	-57.971%
2025-12-29	1.0700	1.0700	1.0700	1.0700	+33.750%	1	3,872	-72.897%
2025-12-26	0.7800	0.8200	0.7800	0.8000	-11.111%	52	3,872	-63.750%
2025-12-24	0.9000	0.9000	0.9000	0.9000	-2.174%	2	3,916	-67.778%
2025-12-23	0.9200	0.9200	0.9200	0.9200	+22.667%	1	3,916	-68.478%
2025-12-22	0.7500	0.7500	0.7500	0.7500	-10.714%	1	3,916	-61.333%
2025-12-19	0.7900	0.8400	0.7900	0.8400	-1.176%	6	3,916	-65.476%
2025-12-18	0.8800	0.8800	0.8100	0.8500	+1.190%	96	3,916	-65.882%
2025-12-17	0.8400	0.8400	0.8400	0.8400	-3.448%	1	3,993	-65.476%
2025-12-16	0.8800	0.8900	0.8700	0.8700	0.000%	91	3,994	-66.667%
2025-12-15	0.8300	0.8700	0.8300	0.8700	-13.000%	2	4,084	-66.667%
2025-12-11	1.0000	1.0000	1.0000	1.0000	+8.696%	3	4,084	-71.000%
2025-12-10	0.7900	0.9200	0.7900	0.9200	+17.949%	5	4,084	-68.478%
2025-12-08	0.9500	0.9500	0.7800	0.7800	-2.500%	11	4,079	-62.821%
2025-12-05	0.8000	0.8000	0.8000	0.8000	+2.564%	20	4,077	-63.750%
2025-12-04	0.8000	0.8400	0.7700	0.7800	-11.364%	9	4,077	-62.821%
2025-12-03	0.8800	0.8800	0.8800	0.8800	-2.222%	1	4,077	-67.045%
2025-12-02	0.8800	0.9000	0.8800	0.9000	-1.099%	3	4,077	-67.778%
2025-12-01	0.9700	0.9700	0.9000	0.9100	-1.087%	33	4,077	-68.132%
2025-11-28	0.9200	0.9200	0.9200	0.9200	+5.747%	6	4,067	-68.478%
2025-11-25	0.8700	0.8700	0.8700	0.8700	-11.224%	40	4,067	-66.667%
2025-11-24	1.0000	1.0000	0.9300	0.9800	-8.411%	6	4,067	-70.408%
2025-11-21	1.0700	1.0700	1.0700	1.0700	+1.905%	1	4,062	-72.897%
2025-11-20	1.0000	1.1500	1.0000	1.0500	+2.941%	53	4,062	-72.381%
2025-11-19	1.0000	1.0200	1.0000	1.0200	0.000%	2	4,073	-71.569%
2025-11-18	1.1200	1.1200	0.9900	1.0200	-4.673%	83	4,073	-71.569%
2025-11-17	0.8800	1.1200	0.8800	1.0700	-1.835%	234	4,020	-72.897%
2025-11-14	1.0000	1.1400	1.0000	1.0900	-5.217%	133	3,803	-73.394%
2025-11-13	1.0000	1.2000	1.0000	1.1500	+17.347%	219	3,791	-74.783%
2025-11-12	0.9800	1.0000	0.9600	0.9800	+4.255%	74	3,778	-70.408%
2025-11-11	0.9700	0.9700	0.9400	0.9400	-5.051%	17	3,724	-69.149%
2025-11-10	0.9900	0.9900	0.9900	0.9900	+10.000%	1	3,724	-70.707%
2025-11-07	0.8700	0.9100	0.8700	0.9000	+7.143%	85	3,724	-67.778%
2025-11-06	0.8200	0.8900	0.8200	0.8400	-17.647%	107	3,724	-65.476%
2025-11-05	1.0200	1.0200	1.0200	1.0200	+8.511%	1	3,724	-71.569%
2025-11-04	0.8600	0.9400	0.8500	0.9400	+10.588%	54	3,724	-69.149%
2025-11-03	0.8600	0.8600	0.8100	0.8500	+6.250%	97	3,806	-65.882%
2025-10-31	0.7700	0.8500	0.7700	0.8000	-2.439%	6	3,806	-63.750%
2025-10-30	0.8000	0.8200	0.8000	0.8200	-8.889%	3	3,806	-64.634%
2025-10-29	0.8100	0.9000	0.8100	0.9000	+5.882%	4	3,806	-67.778%
2025-10-28	0.8100	0.8500	0.8100	0.8500	0.000%	11	3,806	-65.882%
2025-10-27	0.8600	0.9000	0.8400	0.8500	-6.593%	28	3,800	-65.882%
2025-10-24	0.9500	0.9500	0.9100	0.9100	-4.211%	2	3,800	-68.132%
2025-10-23	0.9400	1.0500	0.9000	0.9500	-3.061%	35	3,799	-69.474%
2025-10-22	0.9400	1.0600	0.8500	0.9800	+16.667%	96	3,777	-70.408%
2025-10-21	0.9000	0.9700	0.8000	0.8400	-6.667%	120	3,778	-65.476%
2025-10-20	0.9000	0.9000	0.9000	0.9000	0.000%	2	3,817	-67.778%
2025-10-17	1.0400	1.1000	0.9000	0.9000	-14.286%	187	3,815	-67.778%
2025-10-16	1.0000	1.2000	1.0000	1.0500	+6.061%	102	3,807	-72.381%
2025-10-15	0.9800	1.0000	0.9500	0.9900	+7.609%	103	3,765	-70.707%
2025-10-14	0.9500	1.0000	0.9000	0.9200	+1.099%	37	3,765	-68.478%
2025-10-13	0.9000	1.0000	0.9000	0.9100	+7.059%	32	3,770	-68.132%
2025-10-10	0.9600	0.9600	0.8500	0.8500	-12.371%	76	3,774	-65.882%
2025-10-09	0.8900	1.0000	0.8900	0.9700	+2.105%	73	3,835	-70.103%
2025-10-08	0.8500	0.9500	0.7600	0.9500	+4.396%	52	3,821	-69.474%
2025-10-07	0.8500	0.9500	0.8000	0.9100	+7.059%	135	3,821	-68.132%
2025-10-06	0.9500	0.9500	0.8200	0.8500	+8.974%	77	3,821	-65.882%
2025-10-03	0.8200	1.2300	0.7800	0.7800	-28.440%	47	3,821	-62.821%
2025-10-02	0.8800	1.1000	0.8800	1.0900	+29.762%	11	3,818	-73.394%
2025-10-01	0.8400	0.8400	0.8400	0.8400	-3.448%	150	3,829	-65.476%
2025-09-30	0.8600	0.9100	0.8600	0.8700	-11.224%	23	3,829	-66.667%
2025-09-29	0.8400	0.9800	0.8400	0.9800	+8.889%	8	3,829	-70.408%
2025-09-26	0.7500	0.9000	0.7500	0.9000	+7.143%	21	3,829	-67.778%
2025-09-25	0.9200	0.9200	0.8000	0.8400	-1.176%	327	3,819	-65.476%
2025-09-24	0.8400	0.9000	0.8000	0.8500	+6.250%	1,251	3,821	-65.882%
2025-09-23	0.9000	0.9000	0.7800	0.8000	-5.882%	91	3,821	-63.750%
2025-09-22	0.8000	0.8500	0.7800	0.8500	-5.556%	104	3,751	-65.882%
2025-09-19	0.8000	0.9000	0.8000	0.9000	-9.091%	143	3,847	-67.778%
2025-09-18	0.8300	0.9900	0.7600	0.9900	+10.000%	189	3,844	-70.707%
2025-09-17	0.9400	0.9500	0.9000	0.9000	-6.250%	73	3,860	-67.778%
2025-09-16	0.9900	0.9900	0.9400	0.9600	-1.031%	33	3,885	-69.792%
2025-09-15	1.0200	1.0200	0.9500	0.9700	-3.000%	18	3,895	-70.103%
2025-09-12	1.0100	1.0500	0.8800	1.0000	-5.660%	135	3,886	-71.000%
2025-09-11	1.0900	1.1500	1.0300	1.0600	-1.852%	21	3,900	-72.642%
2025-09-10	1.1200	1.1200	1.0800	1.0800	-2.703%	7	3,882	-73.148%
2025-09-09	1.1200	1.1900	1.1000	1.1100	-4.310%	29	3,884	-73.874%
2025-09-08	1.1500	1.1600	1.1300	1.1600	-1.695%	26	3,881	-75.000%
2025-09-04	1.1800	1.1800	1.1800	1.1800	+2.609%	200	3,871	-75.424%
2025-09-03	1.1500	1.1500	1.1500	1.1500	-2.542%	5	3,871	-74.783%
2025-09-02	1.1600	1.1800	1.1600	1.1800	+7.273%	4	3,866	-75.424%
2025-08-29	1.1000	1.1000	1.1000	1.1000	+6.796%	2	3,866	-73.636%
2025-08-28	1.1500	1.1500	1.0300	1.0300	-11.966%	43	3,866	-71.845%
2025-08-27	1.0800	1.1700	1.0800	1.1700	-0.847%	4	3,888	-75.214%
2025-08-26	1.1800	1.1800	1.1800	1.1800	-4.065%	1	3,888	-75.424%
2025-08-25	1.1900	1.3900	1.1900	1.2300	+3.361%	10	3,889	-76.423%
2025-08-22	1.2700	1.2700	1.1900	1.1900	-0.833%	572	3,894	-75.630%
2025-08-21	1.2700	1.2700	1.2000	1.2000	-4.762%	189	3,330	-75.833%
2025-08-20	1.3000	1.4000	1.2500	1.2600	+6.780%	29	3,146	-76.984%
2025-08-19	1.1800	1.1800	1.1800	1.1800	+4.425%	61	3,159	-75.424%
2025-08-18	1.2000	1.2000	1.0600	1.1300	-1.739%	35	3,158	-74.336%
2025-08-15	1.1500	1.2300	1.1000	1.1500	+10.577%	30	3,191	-74.783%
2025-08-14	1.1800	1.1800	1.0400	1.0400	-10.345%	47	3,193	-72.115%
2025-08-13	1.1600	1.2000	1.1400	1.1600	+1.754%	141	3,205	-75.000%
2025-08-12	1.2600	1.2600	1.1400	1.1400	-5.000%	260	3,346	-74.561%
2025-08-11	1.2200	1.2500	1.2000	1.2000	-5.512%	9	3,586	-75.833%
2025-08-07	1.2000	1.2700	1.2000	1.2700	+0.794%	14	3,589	-77.165%
2025-08-06	1.2600	1.2600	1.2600	1.2600	+6.780%	3	3,583	-76.984%
2025-08-05	1.1800	1.1800	1.1800	1.1800	-7.087%	15	3,580	-75.424%
2025-08-04	1.2800	1.3400	1.2000	1.2700	-7.971%	117	3,565	-77.165%
2025-08-01	1.3800	1.3800	1.3800	1.3800	+2.222%	1	3,492	-78.986%
2025-07-31	1.3500	1.3500	1.3500	1.3500	+2.273%	1	3,491	-78.519%
2025-07-30	1.3100	1.4300	1.3100	1.3200	0.000%	33	3,491	-78.030%
2025-07-29	1.3600	1.3600	1.3200	1.3200	+3.937%	71	3,462	-78.030%
2025-07-28	1.2200	1.3800	1.2200	1.2700	+0.794%	25	3,395	-77.165%
2025-07-25	1.3400	1.3400	1.2600	1.2600	-0.787%	13	3,416	-76.984%
2025-07-24	1.3300	1.3300	1.2700	1.2700	-2.308%	14	3,429	-77.165%
2025-07-23	1.3500	1.3500	1.3000	1.3000	-2.985%	24	3,428	-77.692%
2025-07-22	1.4000	1.4000	1.3300	1.3400	+4.688%	24	3,429	-78.358%
2025-07-21	1.3100	1.3200	1.2800	1.2800	-3.759%	22	3,415	-77.344%
2025-07-18	1.3000	1.4300	1.2900	1.3300	-1.481%	425	3,411	-78.195%
2025-07-17	1.4000	1.4100	1.3500	1.3500	-22.414%	175	3,014	-78.519%
2025-07-16	1.5200	1.7400	1.3700	1.7400	-0.571%	30	2,846	-83.333%
2025-07-15	1.7600	1.7600	1.7500	1.7500	0.000%	25	2,844	-83.429%
2025-07-14	1.8000	1.8000	1.7500	1.7500	-2.778%	71	2,819	-83.429%
2025-07-11	1.7800	1.8500	1.7800	1.8000	+5.882%	66	2,821	-83.889%
2025-07-09	1.8500	1.8500	1.7000	1.7000	-5.556%	62	2,825	-82.941%
2025-07-08	1.8500	1.8500	1.8000	1.8000	+0.559%	2	2,811	-83.889%
2025-07-07	1.9300	1.9300	1.7900	1.7900	-20.796%	3	2,811	-83.799%
2025-07-03	2.2700	2.2700	2.1600	2.2600	+17.098%	60	2,870	-87.168%
2025-07-02	1.9900	2.2200	1.9100	1.9300	-12.273%	129	2,870	-84.974%
2025-06-27	2.1500	2.2000	2.1000	2.2000	+4.762%	25	2,841	-86.818%
2025-06-26	2.1500	2.1500	2.1000	2.1000	+1.449%	17	2,822	-86.190%
2025-06-25	2.1500	2.1500	2.0500	2.0700	-1.429%	7	2,822	-85.990%
2025-06-24	2.2000	2.2000	2.1000	2.1000	-8.696%	21	2,826	-86.190%
2025-06-23	2.3200	2.3200	2.3000	2.3000	-3.766%	6	2,833	-87.391%
2025-06-20	2.3000	2.3900	2.2400	2.3900	+3.463%	24	2,838	-87.866%
2025-06-18	2.3100	2.3100	2.3100	2.3100	0.000%	5	2,822	-87.446%
2025-06-17	2.2800	2.3100	2.2700	2.3100	+5.963%	13	2,822	-87.446%
2025-06-16	2.1500	2.2200	2.1500	2.1800	-4.803%	73	2,833	-86.697%
2025-06-13	2.2500	2.3400	2.2500	2.2900	+3.153%	26	2,785	-87.336%
2025-06-12	2.2400	2.2500	2.1500	2.2200	-0.448%	64	2,794	-86.937%
2025-06-11	2.2800	2.2800	2.2000	2.2300	-7.083%	15	2,833	-86.996%
2025-06-10	2.3500	2.4000	2.2500	2.4000	+4.348%	5	2,822	-87.917%
2025-06-09	2.4000	2.4000	2.2200	2.3000	-0.862%	83	2,819	-87.391%
2025-06-06	2.3000	2.3200	2.3000	2.3200	+0.870%	14	2,838	-87.500%
2025-06-05	2.2700	2.3000	2.2700	2.3000	+3.139%	4	2,838	-87.391%
2025-06-04	2.2300	2.2300	2.2300	2.2300	+4.206%	1	2,838	-86.996%
2025-06-02	2.2500	2.2500	2.1400	2.1400	-2.727%	9	2,838	-86.449%
2025-05-30	2.2000	2.3200	2.1400	2.2000	+6.280%	134	2,837	-86.818%
2025-05-29	2.0700	2.0700	2.0700	2.0700	+2.985%	1	2,784	-85.990%
2025-05-28	2.1000	2.1600	2.0000	2.0100	-1.951%	12	2,783	-85.572%
2025-05-27	1.7700	2.2000	1.7700	2.0500	-3.302%	55	2,783	-85.854%
2025-05-23	2.0100	2.2000	2.0100	2.1200	-3.196%	126	2,778	-86.321%
2025-05-22	2.3500	2.3500	2.1500	2.1900	-12.749%	27	2,778	-86.758%
2025-05-21	2.4900	2.5100	2.4700	2.5100	+5.021%	15	2,804	-88.446%
2025-05-20	2.3100	2.5500	2.3000	2.3900	-2.449%	14	2,804	-87.866%
2025-05-19	2.5300	2.5300	2.4500	2.4500	-2.778%	11	2,806	-88.163%
2025-05-16	2.3800	2.5200	2.3800	2.5200	-2.703%	10	2,797	-88.492%
2025-05-15	3.0600	3.5000	2.5900	2.5900	+7.917%	102	2,800	-88.803%
2025-05-14	2.7000	2.7000	2.4000	2.4000	-11.111%	55	2,801	-87.917%
2025-05-13	2.6700	2.7000	2.5600	2.7000	+6.299%	37	2,784	-89.259%
2025-05-12	2.5500	2.8100	2.4200	2.5400	-6.273%	18	2,758	-88.583%
2025-05-09	2.7500	2.8400	2.7100	2.7100	-0.368%	68	2,773	-89.299%
2025-05-08	3.2000	3.2000	2.7200	2.7200	-6.849%	277	2,804	-89.338%
2025-05-07	2.8700	2.9200	2.8700	2.9200	-1.017%	22	3,060	-90.068%
2025-05-06	3.2000	3.2000	2.8800	2.9500	+1.724%	5	3,058	-90.169%
2025-05-05	2.9000	2.9000	2.9000	2.9000	+7.407%	5	3,059	-90.000%
2025-05-02	2.7400	2.7500	2.5500	2.7000	-11.475%	50	3,064	-89.259%
2025-05-01	2.6600	3.0500	2.6600	3.0500	-4.688%	2	3,077	-90.492%
2025-04-30	3.2000	3.2000	3.2000	3.2000	+6.667%	1	3,077	-90.938%
2025-04-29	3.0000	3.0000	3.0000	3.0000	-1.639%	3	3,076	-90.333%
2025-04-28	2.9500	3.0500	2.8500	3.0500	+3.390%	66	3,073	-90.492%
2025-04-25	3.0000	3.0000	2.9500	2.9500	-0.338%	32	3,017	-90.169%
2025-04-24	2.9400	3.0500	2.7200	2.9600	-2.951%	12	3,013	-90.203%
2025-04-23	2.9300	3.1300	2.9300	3.0500	-4.688%	48	3,011	-90.492%
2025-04-22	3.2000	3.2000	3.2000	3.2000	-4.478%	71	2,968	-90.938%
2025-04-21	3.3700	3.4000	3.3500	3.3500	-1.471%	77	3,038	-91.343%
2025-04-17	3.4000	3.4000	3.4000	3.4000	0.000%	20	2,981	-91.471%
2025-04-16	3.3500	3.4000	3.3200	3.4000	+2.102%	11	2,981	-91.471%
2025-04-14	3.1400	3.3300	3.1400	3.3300	+33.200%	3	2,981	-91.291%
2025-04-11	3.3000	3.3000	2.5000	2.5000	-24.242%	4	2,980	-88.400%
2025-04-10	3.3000	3.3000	3.3000	3.3000	+1.538%	1	2,980	-91.212%
2025-04-09	3.6000	3.6400	3.0900	3.2500	-7.143%	143	2,981	-91.077%
2025-04-07	3.7300	3.7300	3.2700	3.5000	-2.778%	18	2,963	-91.714%
2025-04-04	3.9200	3.9200	3.6000	3.6000	+7.463%	34	2,948	-91.944%
2025-04-02	4.1000	4.1000	3.3300	3.3500	-4.286%	24	2,953	-91.343%
2025-04-01	3.5000	3.5000	3.5000	3.5000	+1.449%	1	2,973	-91.714%
2025-03-28	3.4500	3.5000	3.1500	3.4500	0.000%	56	2,972	-91.594%
2025-03-27	3.3000	3.4500	3.3000	3.4500	+6.154%	5	2,984	-91.594%
2025-03-26	3.1800	3.2700	3.1800	3.2500	+2.524%	15	2,982	-91.077%
2025-03-25	3.2000	3.2000	3.1700	3.1700	-0.938%	13	2,989	-90.852%
2025-03-24	3.2500	3.4200	3.1500	3.2000	-6.158%	24	2,998	-90.938%
2025-03-21	3.4500	3.5500	3.3500	3.4100	+0.294%	16	2,998	-91.496%
2025-03-20	3.4200	3.5500	3.3800	3.4000	-0.875%	2,125	2,995	-91.471%
2025-03-19	3.3600	3.4300	3.3600	3.4300	+3.939%	4	938	-91.545%
2025-03-18	3.3000	3.3000	3.3000	3.3000	+1.538%	6	934	-91.212%
2025-03-17	3.1900	3.3000	3.1900	3.2500	+0.309%	42	930	-91.077%
2025-03-14	3.2500	3.2500	3.2400	3.2400	-11.475%	22	892	-91.049%
2025-03-13	3.6600	3.6600	3.6600	3.6600	+1.667%	10	881	-92.077%
2025-03-12	3.6100	3.6100	3.6000	3.6000	-5.263%	3	881	-91.944%
2025-03-11	3.7000	3.8000	3.7000	3.8000	0.000%	141	880	-92.368%
2025-03-10	3.7000	3.8000	3.7000	3.8000	+11.765%	18	858	-92.368%
2025-03-07	3.5000	3.5000	3.4000	3.4000	-4.225%	42	849	-91.471%
2025-03-06	3.7000	3.7000	3.5000	3.5500	-0.838%	24	862	-91.831%
2025-03-05	3.6700	3.6700	3.5800	3.5800	-0.556%	11	862	-91.899%
2025-03-04	3.7400	3.8000	3.6000	3.6000	-2.703%	4	851	-91.944%
2025-03-03	3.5800	3.7000	3.5000	3.7000	+1.370%	15	848	-92.162%
2025-02-28	3.5400	3.6600	3.5400	3.6500	+1.389%	16	837	-92.055%
2025-02-27	3.6000	3.6000	3.5700	3.6000	+4.651%	56	834	-91.944%
2025-02-26	3.4400	3.4400	3.4400	3.4400	-2.550%	1	782	-91.570%
2025-02-25	3.4800	3.6000	3.4800	3.5300	+3.824%	6	783	-91.785%
2025-02-24	3.3100	3.4000	3.3100	3.4000	+6.250%	5	783	-91.471%
2025-02-20	3.2000	3.2000	3.2000	3.2000	-3.030%	5	780	-90.938%
2025-02-19	3.3000	3.3000	3.3000	3.3000	-2.941%	1	785	-91.212%
2025-02-18	3.4100	3.4100	3.4000	3.4000	+5.919%	7	785	-91.471%
2025-02-14	3.2100	3.2100	3.2100	3.2100	-2.432%	4	784	-90.966%
2025-02-13	3.3000	3.3000	3.2900	3.2900	-0.303%	6	778	-91.185%
2025-02-11	3.3000	3.3000	3.3000	3.3000	+2.804%	10	778	-91.212%
2025-02-10	3.2000	3.3000	3.2000	3.2100	+0.312%	10	768	-90.966%
2025-02-06	3.2000	3.2000	3.2000	3.2000	0.000%	1	776	-90.938%
2025-02-05	3.2000	3.2000	3.2000	3.2000	-1.840%	10	777	-90.938%
2025-02-04	3.2600	3.2600	3.2600	3.2600	-1.212%	3	767	-91.104%
2025-02-03	3.3000	3.3100	3.3000	3.3000	+0.917%	11	765	-91.212%
2025-01-31	3.3000	3.4000	3.2500	3.2700	-3.824%	20	758	-91.131%
2025-01-29	3.4000	3.4000	3.3000	3.4000	-2.857%	12	766	-91.471%
2025-01-28	3.4900	3.5000	3.4900	3.5000	-2.778%	3	761	-91.714%
2025-01-27	3.6000	3.6000	3.5300	3.6000	+9.091%	5	764	-91.944%
2025-01-24	3.4000	3.4000	3.3000	3.3000	-8.333%	6	763	-91.212%
2025-01-23	3.6000	3.6000	3.6000	3.6000	+3.746%	1	762	-91.944%
2025-01-22	3.5000	3.6000	3.4000	3.4700	-3.611%	41	762	-91.643%
2025-01-21	3.5000	3.6100	3.5000	3.6000	-10.000%	20	790	-91.944%
2025-01-17	3.9500	4.0000	3.8700	4.0000	+2.302%	246	705	-92.750%
2025-01-16	3.9900	4.0000	3.8400	3.9100	-2.250%	38	705	-92.583%
2025-01-15	4.0000	4.1000	3.9500	4.0000	-5.437%	105	705	-92.750%
2025-01-14	4.4500	4.4800	4.2300	4.2300	-4.944%	59	604	-93.144%
2025-01-13	4.2900	4.5000	4.2900	4.4500	+9.606%	149	570	-93.483%
2025-01-10	4.0000	4.0700	3.7400	4.0600	+1.754%	232	452	-92.857%
2025-01-08	3.6900	4.2000	3.3000	3.9900	+33.000%	120	336	-92.732%
2025-01-07	3.1000	3.1000	3.0000	3.0000	0.000%	6	336	-90.333%
2025-01-06	3.3000	3.3000	3.0000	3.0000	-6.832%	13	334	-90.333%
2025-01-03	3.2000	3.5000	3.2000	3.2200	-5.294%	34	337	-90.994%
2025-01-02	3.4500	3.4700	3.3600	3.4000	-3.955%	22	334	-91.471%
2024-12-31	3.3800	3.5900	3.3700	3.5400	+1.143%	49	337	-91.808%
2024-12-30	3.5500	3.5700	3.5000	3.5000	-2.235%	9	337	-91.714%
2024-12-27	4.0300	4.0400	3.4700	3.5800	-0.556%	62	343	-91.899%
2024-12-26	4.0000	4.0000	3.6000	3.6000	-12.833%	52	336	-91.944%
2024-12-23	4.2000	4.2000	4.1300	4.1300	-6.982%	7	336	-92.978%
2024-12-20	4.5000	4.5000	4.4400	4.4400	-7.500%	10	334	-93.468%
2024-12-19	4.4200	4.8000	4.3700	4.8000	+10.092%	26	324	-93.958%
2024-12-18	4.2000	4.5000	4.0000	4.3600	+1.395%	20	307	-93.349%
2024-12-17	4.2000	4.4400	4.2000	4.3000	0.000%	6	289	-93.256%
2024-12-16	4.4400	4.5000	4.0000	4.3000	+1.176%	34	283	-93.256%
2024-12-13	4.5000	4.5300	4.2000	4.2500	-3.409%	632	260	-93.176%
2024-12-12	4.6000	4.6000	4.4000	4.4000	-5.172%	26	45	-93.409%
2024-12-11	4.8000	4.8000	4.6400	4.6400	-3.934%	11	19	-93.750%
2024-12-10	5.0000	5.0000	4.7400	4.8300	0.000%	8	8	-93.996%

.dark-mode .Nrl1qy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nrl1qy{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115P7RGTI Jan 15 2027 7.00 Put (RGTI270115P00007000)option OPRA

RGTI20270115P7
RGTI Jan 15 2027 7.00 Put (RGTI270115P00007000)
option OPRA