Dark

RGTI20280121P10
RGTI Jan 21 2028 10.00 Put (RGTI280121P00010000)
option OPRA

EOD

Aug 5, 2026

2.61+3.984%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.6100	2.6100	2.6100	2.6100	+3.984%	1	2,679	0.000%
2026-08-04	2.6000	2.6000	2.5100	2.5100	-7.037%	17	2,679	+3.984%
2026-08-03	2.6800	2.7000	2.6800	2.7000	-4.930%	4	2,690	-3.333%
2026-07-31	2.8900	2.8900	2.8400	2.8400	-3.072%	9	2,686	-8.099%
2026-07-30	3.0000	3.0000	2.9200	2.9300	-6.984%	176	2,691	-10.922%
2026-07-29	3.1100	3.1500	3.1100	3.1500	+6.419%	5	2,521	-17.143%
2026-07-28	3.0000	3.0500	2.9600	2.9600	+2.778%	6	2,521	-11.824%
2026-07-27	2.8700	2.9400	2.8700	2.8800	-4.000%	777	2,515	-9.375%
2026-07-23	2.7300	3.0000	2.7300	3.0000	+2.740%	205	1,832	-13.000%
2026-07-21	2.9500	2.9500	2.9100	2.9200	-7.302%	385	1,828	-10.616%
2026-07-20	3.1000	3.1500	3.1000	3.1500	0.000%	12	1,513	-17.143%
2026-07-17	3.2000	3.2000	3.1000	3.1500	0.000%	37	1,515	-17.143%
2026-07-16	3.1000	3.1500	3.1000	3.1500	+5.000%	9	1,496	-17.143%
2026-07-15	3.0000	3.0000	3.0000	3.0000	+2.041%	2	1,496	-13.000%
2026-07-14	2.9400	2.9400	2.9400	2.9400	-0.676%	1	1,496	-11.224%
2026-07-13	2.7800	3.0900	2.7800	2.9600	+6.093%	82	1,496	-11.824%
2026-07-10	2.9000	2.9000	2.7900	2.7900	-4.452%	9	1,431	-6.452%
2026-07-08	2.9500	2.9500	2.9200	2.9200	-2.667%	20	1,432	-10.616%
2026-07-07	2.7800	3.0000	2.7800	3.0000	+5.263%	15	1,450	-13.000%
2026-07-02	2.8000	2.8500	2.8000	2.8500	+3.636%	8	1,453	-8.421%
2026-06-30	2.7500	2.7500	2.7500	2.7500	+0.733%	1	1,453	-5.091%
2026-06-25	2.7300	2.7300	2.7300	2.7300	-0.727%	1	1,454	-4.396%
2026-06-24	2.6000	2.7500	2.6000	2.7500	+8.696%	11	1,453	-5.091%
2026-06-23	2.6000	2.6000	2.5300	2.5300	-1.172%	2	1,456	+3.162%
2026-06-18	2.5600	2.5600	2.5600	2.5600	0.000%	18	1,506	+1.953%
2026-06-17	2.5600	2.5600	2.5600	2.5600	+4.490%	1	1,506	+1.953%
2026-06-15	2.4700	2.4700	2.4500	2.4500	-9.259%	70	1,506	+6.531%
2026-06-11	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,506	-3.333%
2026-06-09	2.6500	2.8000	2.5600	2.8000	+10.672%	29	1,507	-6.786%
2026-06-08	2.5000	2.5300	2.5000	2.5300	-6.296%	2	1,514	+3.162%
2026-06-05	2.4800	2.7000	2.4800	2.7000	+17.391%	86	1,513	-3.333%
2026-06-04	2.5800	2.5800	2.3000	2.3000	-6.122%	19	1,568	+13.478%
2026-06-03	2.3500	2.4500	2.3500	2.4500	+7.456%	4	1,565	+6.531%
2026-06-02	2.2800	2.2800	2.2800	2.2800	-1.299%	1	1,564	+14.474%
2026-06-01	2.1000	2.3700	2.1000	2.3100	+5.479%	6	1,564	+12.987%
2026-05-28	2.2200	2.2200	2.1500	2.1900	-2.667%	21	1,565	+19.178%
2026-05-26	2.2500	2.3000	2.2500	2.2500	+2.740%	10	1,568	+16.000%
2026-05-22	2.3000	2.3000	2.1900	2.1900	-9.129%	39	1,561	+19.178%
2026-05-21	2.6000	2.6700	2.4000	2.4100	-13.309%	90	1,562	+8.299%
2026-05-20	2.8100	2.8400	2.7800	2.7800	-7.023%	73	1,562	-6.115%
2026-05-19	2.9900	2.9900	2.9900	2.9900	+8.333%	1	1,431	-12.709%
2026-05-18	2.9000	2.9500	2.7600	2.7600	+6.564%	171	1,431	-5.435%
2026-05-15	2.6900	2.7000	2.5900	2.5900	+1.172%	27	1,431	+0.772%
2026-05-14	2.5600	2.5600	2.5600	2.5600	-1.538%	16	1,404	+1.953%
2026-05-13	2.5300	2.6000	2.5300	2.6000	+1.961%	3	1,411	+0.385%
2026-05-12	2.6500	2.6500	2.5500	2.5500	-2.672%	8	1,411	+2.353%
2026-05-08	2.6000	2.7000	2.4200	2.6200	-1.873%	6	1,411	-0.382%
2026-05-07	2.5600	2.6900	2.4900	2.6700	+5.952%	36	1,411	-2.247%
2026-05-06	2.4000	2.6000	2.4000	2.5200	-4.906%	27	1,411	+3.571%
2026-05-05	2.7000	2.7000	2.5500	2.6500	-3.636%	7	1,410	-1.509%
2026-05-04	2.7500	2.7500	2.7500	2.7500	+10.000%	1	1,409	-5.091%
2026-05-01	2.7500	2.8000	2.5000	2.5000	-16.667%	4	1,410	+4.400%
2026-04-29	2.7500	3.0000	2.7500	3.0000	+7.143%	4	1,410	-13.000%
2026-04-28	2.8000	2.8000	2.8000	2.8000	-3.448%	2	1,410	-6.786%
2026-04-27	2.9000	2.9000	2.8700	2.9000	+3.943%	3	1,410	-10.000%
2026-04-23	2.8000	2.8100	2.7900	2.7900	+9.412%	12	1,410	-6.452%
2026-04-22	2.5500	2.6200	2.5500	2.5500	-0.778%	12	1,408	+2.353%
2026-04-21	2.5700	2.5700	2.5700	2.5700	+0.784%	1	1,399	+1.556%
2026-04-20	2.5500	2.5500	2.5300	2.5500	+2.000%	40	1,399	+2.353%
2026-04-17	2.5000	2.5700	2.5000	2.5000	-3.475%	42	1,410	+4.400%
2026-04-16	2.6500	2.6700	2.5200	2.5900	-2.632%	28	1,436	+0.772%
2026-04-15	2.7200	2.7700	2.5500	2.6600	-4.317%	105	1,424	-1.880%
2026-04-14	2.7500	2.8700	2.7500	2.7800	-8.251%	11	1,396	-6.115%
2026-04-08	3.1000	3.1000	3.0300	3.0300	-6.769%	2	1,391	-13.861%
2026-04-07	3.3500	3.3500	3.2500	3.2500	+4.839%	13	1,392	-19.692%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,379	-15.806%
2026-04-02	3.4000	3.4000	3.0500	3.1500	-1.563%	72	1,357	-17.143%
2026-04-01	3.2000	3.2500	3.1500	3.2000	-5.045%	13	1,357	-18.438%
2026-03-30	3.3800	3.5000	3.2900	3.3700	+3.692%	147	1,355	-22.552%
2026-03-27	3.3500	3.4100	3.2500	3.2500	+1.562%	6	1,326	-19.692%
2026-03-26	3.1500	3.2000	3.1500	3.2000	+3.226%	11	1,323	-18.438%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+2.310%	1	1,312	-15.806%
2026-03-23	3.3000	3.3000	3.0000	3.0300	-5.313%	57	1,311	-13.861%
2026-03-20	3.1500	3.2000	3.1500	3.2000	+4.918%	2	1,308	-18.438%
2026-03-17	2.9500	3.0500	2.9500	3.0500	0.000%	11	1,307	-14.426%
2026-03-13	2.9700	3.0500	2.9300	3.0500	-3.175%	629	1,316	-14.426%
2026-03-12	3.1500	3.1500	3.1500	3.1500	+6.419%	100	872	-17.143%
2026-03-10	2.9600	2.9600	2.9600	2.9600	-2.951%	1	872	-11.824%
2026-03-06	3.0500	3.0500	3.0500	3.0500	0.000%	21	873	-14.426%
2026-03-05	3.0500	3.0500	3.0500	3.0500	+3.041%	1	853	-14.426%
2026-03-04	3.0000	3.0000	2.9600	2.9600	0.000%	181	854	-11.824%
2026-03-03	2.9600	2.9600	2.9600	2.9600	-2.951%	1	693	-11.824%
2026-03-02	3.0000	3.0500	3.0000	3.0500	-2.556%	2	693	-14.426%
2026-02-27	3.2000	3.2000	3.1300	3.1300	+6.102%	2	693	-16.613%
2026-02-26	3.0000	3.0000	2.8800	2.9500	-7.813%	42	693	-11.525%
2026-02-24	3.2000	3.2000	3.2000	3.2000	+2.564%	1	692	-18.438%
2026-02-23	3.1200	3.1200	3.1200	3.1200	-3.106%	40	692	-16.346%
2026-02-20	3.2200	3.2200	3.2200	3.2200	+1.258%	1	692	-18.944%
2026-02-18	3.2000	3.2000	3.1800	3.1800	-6.471%	14	692	-17.925%
2026-02-12	3.2200	3.4000	3.2200	3.4000	-2.857%	4	694	-23.235%
2026-02-10	3.5000	3.5000	3.5000	3.5000	+11.821%	1	696	-25.429%
2026-02-06	3.2500	3.2500	3.1300	3.1300	-9.275%	16	695	-16.613%
2026-02-05	3.2500	3.5000	3.2000	3.4500	+7.813%	32	686	-24.348%
2026-02-04	3.2000	3.2000	3.2000	3.2000	+1.587%	3	701	-18.438%
2026-02-03	3.0000	3.1500	3.0000	3.1500	+3.279%	3	701	-17.143%
2026-02-02	2.9900	3.1000	2.9700	3.0500	+2.007%	7	702	-14.426%
2026-01-30	2.8300	2.9900	2.8300	2.9900	+8.727%	14	703	-12.709%
2026-01-29	2.7800	2.7800	2.5100	2.7500	+0.365%	6	705	-5.091%
2026-01-26	2.6500	2.7400	2.6500	2.7400	+8.300%	5	706	-4.745%
2026-01-23	2.5500	2.5500	2.5300	2.5300	-2.317%	3	704	+3.162%
2026-01-21	2.3900	2.5900	2.3900	2.5900	+8.824%	2	703	+0.772%
2026-01-20	2.7500	2.7500	2.3800	2.3800	-8.812%	57	703	+9.664%
2026-01-15	2.5000	2.6100	2.5000	2.6100	-1.136%	46	660	0.000%
2026-01-14	2.6400	2.6400	2.6400	2.6400	+0.380%	1	673	-1.136%
2026-01-12	2.6200	2.6300	2.6100	2.6300	-0.379%	36	673	-0.760%
2026-01-09	2.6800	2.6800	2.6400	2.6400	+5.179%	2	674	-1.136%
2026-01-08	2.4900	2.5100	2.4900	2.5100	-6.343%	14	674	+3.984%
2026-01-07	2.6800	2.6800	2.6800	2.6800	-0.741%	3	674	-2.612%
2026-01-05	2.6700	2.7000	2.6700	2.7000	-3.571%	2	674	-3.333%
2026-01-02	2.4700	2.8000	2.4700	2.8000	-3.448%	11	673	-6.786%
2025-12-31	2.7800	2.9000	2.7800	2.9000	+3.571%	6	662	-10.000%
2025-12-30	2.8000	2.8000	2.8000	2.8000	-3.448%	10	662	-6.786%
2025-12-29	2.9100	2.9700	2.9000	2.9000	+2.837%	6	672	-10.000%
2025-12-26	2.8300	2.8500	2.7000	2.8200	+4.059%	8	667	-7.447%
2025-12-24	2.7200	2.7200	2.7100	2.7100	+2.264%	25	642	-3.690%
2025-12-22	2.6500	2.6500	2.6500	2.6500	-6.028%	1	641	-1.509%
2025-12-18	2.8500	2.9000	2.8200	2.8200	-2.759%	5	641	-7.447%
2025-12-17	2.8800	2.9000	2.8800	2.9000	-2.685%	3	639	-10.000%
2025-12-16	3.0000	3.0000	2.9800	2.9800	-0.667%	14	638	-12.416%
2025-12-15	3.0500	3.0500	3.0000	3.0000	+14.068%	2	647	-13.000%
2025-12-12	2.6300	2.6300	2.6300	2.6300	-9.310%	1	647	-0.760%
2025-12-11	2.9000	2.9000	2.9000	2.9000	+3.943%	3	647	-10.000%
2025-12-10	2.9800	2.9800	2.7900	2.7900	+1.455%	3	647	-6.452%
2025-12-05	2.7500	2.7500	2.7500	2.7500	+0.733%	1	645	-5.091%
2025-12-04	2.7500	2.7700	2.7100	2.7300	-11.935%	153	646	-4.396%
2025-12-02	3.1000	3.1000	3.1000	3.1000	-1.899%	2	733	-15.806%
2025-12-01	3.0000	3.1600	3.0000	3.1600	+5.333%	9	733	-17.405%
2025-11-28	2.9300	3.0000	2.9300	3.0000	-9.091%	4	728	-13.000%
2025-11-25	3.0500	3.3000	3.0500	3.3000	+0.304%	40	726	-20.909%
2025-11-21	3.7500	3.7500	3.2900	3.2900	-0.303%	16	718	-20.669%
2025-11-20	3.2000	3.3000	3.0900	3.3000	-4.348%	13	725	-20.909%
2025-11-14	2.9700	3.4500	2.9700	3.4500	+4.545%	40	725	-24.348%
2025-11-13	3.2000	3.4000	3.2000	3.3000	+6.452%	20	743	-20.909%
2025-11-12	3.0000	3.1000	2.9200	3.1000	+8.392%	39	753	-15.806%
2025-11-11	2.8600	2.8600	2.8600	2.8600	-4.667%	1	757	-8.741%
2025-11-10	3.0000	3.0000	3.0000	3.0000	+4.895%	1	756	-13.000%
2025-11-07	2.5400	2.9600	2.5400	2.8600	0.000%	49	756	-8.741%
2025-11-06	2.8500	2.9100	2.8500	2.8600	-0.694%	80	736	-8.741%
2025-11-05	2.8800	2.8800	2.8800	2.8800	+7.865%	60	796	-9.375%
2025-11-04	2.7500	2.7500	2.6700	2.6700	+0.755%	110	736	-2.247%
2025-11-03	2.6500	2.7000	2.6500	2.6500	+1.923%	17	856	-1.509%
2025-10-31	2.6000	2.9000	2.6000	2.6000	-1.515%	6	856	+0.385%
2025-10-30	2.6400	2.6400	2.6400	2.6400	-0.377%	4	852	-1.136%
2025-10-29	2.7000	2.7500	2.6500	2.6500	-0.749%	75	852	-1.509%
2025-10-28	2.6700	2.6700	2.6700	2.6700	-1.476%	2	923	-2.247%
2025-10-27	2.9000	2.9000	2.7100	2.7100	-4.912%	3	923	-3.690%
2025-10-24	2.7500	2.8500	2.7500	2.8500	-4.040%	12	923	-8.421%
2025-10-23	2.6000	2.9700	2.5500	2.9700	+2.414%	120	923	-12.121%
2025-10-22	2.5800	2.9000	2.5800	2.9000	+7.407%	16	830	-10.000%
2025-10-21	3.0000	3.0000	2.5900	2.7000	-4.594%	130	825	-3.333%
2025-10-20	2.8500	2.8500	2.8300	2.8300	+9.690%	150	722	-7.774%
2025-10-17	2.7200	2.8500	2.5800	2.5800	-12.245%	7	647	+1.163%
2025-10-16	2.4900	2.9400	2.4900	2.9400	+5.376%	45	640	-11.224%
2025-10-15	2.7000	2.7900	2.5500	2.7900	+13.878%	12	612	-6.452%
2025-10-14	2.7000	2.7000	2.4500	2.4500	-7.197%	304	604	+6.531%
2025-10-13	2.9200	2.9200	2.5800	2.6400	-2.583%	212	338	-1.136%
2025-10-10	2.6500	2.7100	2.6500	2.7100	-1.455%	4	228	-3.690%
2025-10-09	2.8700	2.8700	2.6200	2.7500	+3.774%	8	226	-5.091%
2025-10-08	2.5000	2.6500	2.5000	2.6500	0.000%	71	220	-1.509%
2025-10-07	2.7500	2.7500	2.6500	2.6500	+10.417%	2	184	-1.509%
2025-10-06	2.6000	2.6000	2.4000	2.4000	-3.226%	11	183	+8.750%
2025-10-03	2.4000	2.4800	2.4000	2.4800	+1.224%	12	183	+5.242%
2025-10-02	2.4500	2.4500	2.4500	2.4500	-3.922%	5	172	+6.531%
2025-10-01	2.6000	2.6200	2.5500	2.5500	-1.923%	5	169	+2.353%
2025-09-30	2.6800	2.6800	2.6000	2.6000	0.000%	10	164	+0.385%
2025-09-29	2.5800	2.6000	2.5800	2.6000	0.000%	4	159	+0.385%
2025-09-26	2.7000	2.7000	2.6000	2.6000	-1.141%	16	155	+0.385%
2025-09-25	2.6300	2.6300	2.6300	2.6300	+9.129%	2	154	-0.760%
2025-09-24	2.2500	2.4100	2.2500	2.4100	+0.417%	8	154	+8.299%
2025-09-23	2.5600	2.9000	2.3200	2.4000	+5.263%	20	149	+8.750%
2025-09-22	2.2800	2.2800	2.2800	2.2800	-15.556%	90	131	+14.474%
2025-09-19	2.6200	2.7000	2.6200	2.7000	+5.469%	27	51	-3.333%
2025-09-18	2.6700	2.6700	2.4200	2.5600	-14.667%	20	24	+1.953%
2025-09-17	3.0000	3.0000	3.0000	3.0000	-1.639%	10	16	-13.000%
2025-09-16	3.2500	3.2500	3.0500	3.0500	-1.613%	2	6	-14.426%
2025-09-15	3.1000	3.1000	3.0500	3.1000	0.000%	4	4	-15.806%

.dark-mode .KhqqRR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhqqRR{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121P10RGTI Jan 21 2028 10.00 Put (RGTI280121P00010000)option OPRA

RGTI20280121P10
RGTI Jan 21 2028 10.00 Put (RGTI280121P00010000)
option OPRA