Dark

RGTI20280121P13
RGTI Jan 21 2028 13.00 Put (RGTI280121P00013000)
option OPRA

EOD

Aug 5, 2026

4.25+1.675%(+0.07)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.2000	4.2700	4.2000	4.2500	+1.675%	9	578	0.000%
2026-08-04	4.1800	4.1800	4.1800	4.1800	-10.300%	1	580	+1.675%
2026-07-31	4.7000	4.7000	4.6600	4.6600	+0.215%	3	581	-8.798%
2026-07-30	4.6500	4.6500	4.6500	4.6500	-7.000%	1	584	-8.602%
2026-07-29	4.9700	5.1000	4.9700	5.0000	+4.384%	4	584	-15.000%
2026-07-28	4.4700	4.7900	4.4700	4.7900	+0.842%	6	581	-11.273%
2026-07-27	4.6500	4.7500	4.6500	4.7500	-1.860%	2	575	-10.526%
2026-07-24	4.8400	4.8400	4.8400	4.8400	+2.979%	1	575	-12.190%
2026-07-22	4.7000	4.7000	4.7000	4.7000	-4.858%	3	574	-9.574%
2026-07-20	4.9100	4.9400	4.9100	4.9400	-1.200%	6	577	-13.968%
2026-07-17	5.0500	5.0500	5.0000	5.0000	+6.383%	2	571	-15.000%
2026-07-14	4.6800	4.7000	4.6800	4.7000	-2.083%	3	571	-9.574%
2026-07-13	4.8000	4.8000	4.8000	4.8000	+4.803%	28	568	-11.458%
2026-07-07	4.5800	4.5800	4.5800	4.5800	+14.214%	1	555	-7.205%
2026-07-06	4.0100	4.0100	4.0100	4.0100	-12.061%	5	554	+5.985%
2026-07-02	4.5600	4.5600	4.5600	4.5600	+7.294%	1	555	-6.798%
2026-07-01	4.2500	4.2500	4.2500	4.2500	-0.468%	1	555	0.000%
2026-06-30	4.2700	4.2700	4.2700	4.2700	-0.698%	2	556	-0.468%
2026-06-29	4.4000	4.5000	4.3000	4.3000	-0.463%	6	554	-1.163%
2026-06-26	4.4300	4.4300	4.3200	4.3200	-1.818%	10	552	-1.620%
2026-06-25	4.3000	4.4000	4.2100	4.4000	+7.056%	53	552	-3.409%
2026-06-24	4.2000	4.4500	4.1100	4.1100	-0.964%	9	552	+3.406%
2026-06-23	4.1500	4.1500	4.1500	4.1500	+1.220%	2	548	+2.410%
2026-06-22	4.1000	4.1000	4.1000	4.1000	-2.381%	1	549	+3.659%
2026-06-18	4.3000	4.3000	4.2000	4.2000	+7.143%	2	545	+1.190%
2026-06-15	3.9000	4.0000	3.8500	3.9200	-8.837%	8	545	+8.418%
2026-06-12	4.2000	4.4000	4.1500	4.3000	+2.381%	5	545	-1.163%
2026-06-11	4.2000	4.2500	4.2000	4.2000	-3.226%	4	545	+1.190%
2026-06-10	4.3400	4.3400	4.3400	4.3400	-3.556%	1	544	-2.074%
2026-06-09	4.0500	4.5000	4.0500	4.5000	+10.294%	6	543	-5.556%
2026-06-08	4.0900	4.0900	4.0800	4.0800	+1.746%	2	540	+4.167%
2026-06-05	4.0100	4.0100	4.0100	4.0100	+2.821%	1	538	+5.985%
2026-06-04	4.1000	4.1000	3.7500	3.9000	+5.405%	10	537	+8.974%
2026-06-03	3.6500	4.0000	3.5500	3.7000	+1.370%	89	539	+14.865%
2026-06-02	3.5400	3.6500	3.5200	3.6500	+1.389%	11	531	+16.438%
2026-05-29	4.9000	4.9000	3.5700	3.6000	+2.564%	14	528	+18.056%
2026-05-28	3.5100	3.5100	3.5100	3.5100	-2.500%	20	524	+21.083%
2026-05-27	3.6000	3.6000	3.6000	3.6000	+2.857%	3	544	+18.056%
2026-05-26	3.5000	3.5000	3.5000	3.5000	-2.235%	1	541	+21.429%
2026-05-22	3.3000	3.6300	3.3000	3.5800	-10.500%	31	540	+18.715%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-9.297%	14	541	+6.250%
2026-05-20	4.4500	4.4500	4.4100	4.4100	-6.170%	4	541	-3.628%
2026-05-19	4.7000	4.7000	4.7000	4.7000	+5.856%	1	515	-9.574%
2026-05-18	4.4400	4.4400	4.4400	4.4400	+13.846%	10	515	-4.279%
2026-05-14	3.9000	3.9000	3.9000	3.9000	+4.000%	2	515	+8.974%
2026-05-13	3.7500	3.7500	3.7500	3.7500	-8.537%	1	513	+13.333%
2026-05-12	3.8000	4.1000	2.9400	4.1000	+0.490%	4	513	+3.659%
2026-05-11	4.3000	4.3000	4.0800	4.0800	-37.231%	3	513	+4.167%
2026-05-07	6.5000	6.5000	6.5000	6.5000	+64.141%	1	510	-34.615%
2026-05-06	3.9500	3.9600	3.9500	3.9600	-6.604%	12	511	+7.323%
2026-05-04	4.2400	4.2400	4.2400	4.2400	-5.778%	1	499	+0.236%
2026-04-30	4.8400	4.8400	4.5000	4.5000	-6.250%	7	499	-5.556%
2026-04-29	4.7000	4.8000	4.7000	4.8000	+5.033%	3	501	-11.458%
2026-04-28	4.5700	4.5700	4.5700	4.5700	+3.864%	2	498	-7.002%
2026-04-24	4.4000	4.4000	4.4000	4.4000	+10.000%	1	498	-3.409%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-2.913%	1	497	+6.250%
2026-04-21	4.1200	4.1200	4.1200	4.1200	+17.714%	1	496	+3.155%
2026-04-16	4.2500	4.2500	3.5000	3.5000	-22.222%	4	496	+21.429%
2026-04-14	4.5000	4.5000	4.5000	4.5000	-3.226%	2	495	-5.556%
2026-04-10	4.7200	4.7400	4.5900	4.6500	-1.899%	11	497	-8.602%
2026-04-09	4.7400	4.7400	4.7400	4.7400	-1.660%	1	486	-10.338%
2026-04-08	4.4000	4.8200	4.4000	4.8200	-5.490%	25	485	-11.826%
2026-04-07	5.1000	5.1000	5.1000	5.1000	-2.857%	2	468	-16.667%
2026-04-02	5.2500	5.2500	5.2500	5.2500	+0.575%	1	466	-19.048%
2026-03-31	4.6000	5.2200	4.6000	5.2200	-3.867%	4	465	-18.582%
2026-03-30	5.3300	5.4300	5.2500	5.4300	+3.429%	156	461	-21.731%
2026-03-27	5.0700	5.6000	5.0700	5.2500	+6.925%	144	530	-19.048%
2026-03-26	4.9100	4.9100	4.9100	4.9100	+5.139%	3	421	-13.442%
2026-03-23	4.8500	4.8500	4.6700	4.6700	+20.361%	5	418	-8.994%
2026-03-18	3.8800	3.8800	3.8800	3.8800	-43.768%	1	419	+9.536%
2026-03-06	6.9000	6.9000	6.9000	6.9000	+40.816%	10	419	-38.406%
2026-03-04	5.5000	5.5000	4.7300	4.9000	+0.410%	140	429	-13.265%
2026-02-27	4.7500	7.4400	4.7500	4.8800	-2.400%	307	569	-12.910%
2026-02-19	5.0000	5.0000	5.0000	5.0000	0.000%	1	264	-15.000%
2026-02-18	3.7500	5.0000	3.7500	5.0000	-20.635%	14	263	-15.000%
2026-02-12	6.3000	6.3000	6.3000	6.3000	+20.000%	8	249	-32.540%
2026-02-06	5.2500	5.2500	5.2500	5.2500	-0.943%	4	249	-19.048%
2026-02-05	4.8000	5.3000	4.8000	5.3000	+26.190%	16	249	-19.811%
2026-02-04	4.2000	4.2000	4.2000	4.2000	-10.638%	1	247	+1.190%
2026-02-03	4.7000	4.7000	4.7000	4.7000	+1.293%	3	246	-9.574%
2026-01-30	4.5500	4.6400	4.5500	4.6400	+6.667%	10	249	-8.405%
2026-01-29	4.3500	4.3500	4.3500	4.3500	+8.750%	5	239	-2.299%
2026-01-28	4.0000	4.0000	4.0000	4.0000	-2.439%	2	234	+6.250%
2026-01-26	4.1000	4.1000	4.1000	4.1000	+5.128%	5	232	+3.659%
2026-01-23	3.9000	3.9000	3.9000	3.9000	0.000%	3	227	+8.974%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-9.302%	2	224	+8.974%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+17.808%	5	222	-1.163%
2026-01-20	3.6500	3.6500	3.6500	3.6500	-7.595%	2	223	+16.438%
2026-01-16	4.1000	4.1000	3.9500	3.9500	-1.250%	3	218	+7.595%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-1.720%	2	218	+6.250%
2026-01-12	4.1500	4.1500	4.0700	4.0700	+1.750%	6	216	+4.423%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-1.235%	1	216	+6.250%
2026-01-07	4.0800	4.0800	4.0500	4.0500	-2.410%	3	216	+4.938%
2026-01-06	4.1500	4.1500	4.1500	4.1500	+1.220%	2	216	+2.410%
2026-01-05	4.0500	4.1500	4.0100	4.1000	-6.818%	115	118	+3.659%
2025-12-31	4.4000	4.4000	4.4000	4.4000	-1.124%	1	118	-3.409%
2025-12-29	4.9000	4.9000	4.4000	4.4500	+4.215%	7	118	-4.494%
2025-12-26	4.2700	4.2700	4.2700	4.2700	-0.698%	1	112	-0.468%
2025-12-23	4.3000	4.3000	4.3000	4.3000	0.000%	1	111	-1.163%
2025-12-19	4.3000	4.3000	4.3000	4.3000	-3.371%	1	110	-1.163%
2025-12-18	4.4600	4.6000	4.3500	4.4500	+3.730%	7	109	-4.494%
2025-12-17	4.2900	4.2900	4.2900	4.2900	-5.714%	5	102	-0.932%
2025-12-11	4.5500	4.5500	4.5500	4.5500	+8.333%	1	100	-6.593%
2025-12-08	4.2000	4.2000	4.2000	4.2000	+1.205%	2	101	+1.190%
2025-12-04	4.1500	4.1500	4.1500	4.1500	-10.753%	2	101	+2.410%
2025-12-02	4.6500	4.6500	4.6500	4.6500	-3.125%	2	99	-8.602%
2025-12-01	4.8000	4.8000	4.8000	4.8000	+3.896%	1	97	-11.458%
2025-11-28	4.4500	4.6200	4.4500	4.6200	-8.696%	3	97	-8.009%
2025-11-21	5.3500	5.3500	4.7500	5.0600	-1.556%	4	97	-16.008%
2025-11-20	5.1400	5.1400	5.1400	5.1400	-10.919%	1	93	-17.315%
2025-11-18	5.7700	5.7700	5.7700	5.7700	+14.940%	4	94	-26.343%
2025-11-17	5.0200	5.0200	5.0200	5.0200	-9.874%	5	94	-15.339%
2025-11-14	5.5700	5.5700	5.5700	5.5700	+10.297%	5	94	-23.698%
2025-11-13	5.0000	5.0500	5.0000	5.0500	+13.483%	10	89	-15.842%
2025-11-10	4.4500	4.4500	4.4500	4.4500	+5.952%	1	88	-4.494%
2025-11-06	4.2000	4.2000	4.2000	4.2000	+3.448%	2	89	+1.190%
2025-11-05	4.0600	4.0600	4.0600	4.0600	-1.456%	2	87	+4.680%
2025-10-27	4.1000	4.1200	4.1000	4.1200	+3.258%	6	87	+3.155%
2025-10-24	3.9900	3.9900	3.9900	3.9900	+1.013%	1	87	+6.516%
2025-10-23	4.2700	4.2700	3.9500	3.9500	-4.358%	2	87	+7.595%
2025-10-22	4.1300	4.1300	4.1300	4.1300	-1.432%	1	89	+2.906%
2025-10-21	4.3000	4.3000	4.1900	4.1900	+5.013%	2	89	+1.432%
2025-10-20	3.9400	4.1500	3.9400	3.9900	+18.398%	3	88	+6.516%
2025-10-17	3.3700	3.3700	3.3700	3.3700	-19.762%	1	86	+26.113%
2025-10-16	3.9600	4.3300	3.9600	4.2000	+9.091%	3	86	+1.190%
2025-10-15	3.8500	3.8500	3.8500	3.8500	+10.632%	1	86	+10.390%
2025-10-14	3.4800	3.4800	3.4800	3.4800	-11.450%	1	86	+22.126%
2025-10-13	3.9300	3.9300	3.9300	3.9300	-1.008%	1	86	+8.142%
2025-10-10	4.0000	4.0000	3.9700	3.9700	+3.117%	2	86	+7.053%
2025-10-09	3.8500	3.8500	3.8500	3.8500	+0.260%	1	86	+10.390%
2025-10-07	4.0000	4.0000	3.8400	3.8400	+5.205%	4	85	+10.677%
2025-10-06	3.7600	3.7600	3.6500	3.6500	+2.241%	3	81	+16.438%
2025-10-03	3.5700	3.5700	3.5700	3.5700	-11.852%	1	79	+19.048%
2025-09-30	4.0500	4.0500	4.0500	4.0500	+6.579%	3	78	+4.938%
2025-09-25	3.8000	3.8000	3.8000	3.8000	+10.145%	1	78	+11.842%
2025-09-23	3.4500	3.4500	3.4500	3.4500	+13.115%	70	77	+23.188%
2025-09-19	3.0000	3.0500	3.0000	3.0500	-20.366%	2	7	+39.344%
2025-09-18	4.1000	4.1000	3.8300	3.8300	-18.511%	3	5	+10.966%
2025-09-15	4.7000	4.7000	4.7000	4.7000	0.000%	2	2	-9.574%

.dark-mode .GGRL5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGRL5f{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121P13RGTI Jan 21 2028 13.00 Put (RGTI280121P00013000)option OPRA

RGTI20280121P13
RGTI Jan 21 2028 13.00 Put (RGTI280121P00013000)
option OPRA