Dark

RGTI20280121P15
RGTI Jan 21 2028 15.00 Put (RGTI280121P00015000)
option OPRA

EOD

Aug 5, 2026

5.55+3.738%(+0.20)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.2100	5.5500	5.1800	5.5500	+3.738%	17	501	0.000%
2026-08-04	5.5000	5.5400	5.3500	5.3500	-5.644%	18	496	+3.738%
2026-08-03	5.6700	5.6700	5.6700	5.6700	-3.571%	1	485	-2.116%
2026-07-31	5.9900	5.9900	5.8800	5.8800	-2.810%	2	485	-5.612%
2026-07-30	5.9900	6.0500	5.9900	6.0500	-3.509%	2	486	-8.264%
2026-07-29	6.2700	6.2700	6.2700	6.2700	+4.500%	2	485	-11.483%
2026-07-28	6.0000	6.0000	6.0000	6.0000	+0.671%	20	485	-7.500%
2026-07-27	5.9600	5.9600	5.9600	5.9600	-3.089%	1	485	-6.879%
2026-07-24	6.3000	6.3000	6.1500	6.1500	-2.381%	8	485	-9.756%
2026-07-20	6.2500	6.3000	6.2500	6.3000	-1.254%	3	488	-11.905%
2026-07-17	6.3800	6.3800	6.3800	6.3800	+0.790%	5	486	-13.009%
2026-07-16	6.2500	6.3300	6.2500	6.3300	+6.926%	4	486	-12.322%
2026-07-15	5.9000	6.1000	5.9000	5.9200	-1.333%	13	483	-6.250%
2026-07-13	5.9200	6.0000	5.9200	6.0000	+5.079%	3	475	-7.500%
2026-07-10	5.7100	5.7100	5.7100	5.7100	-4.833%	2	474	-2.802%
2026-07-07	6.0000	6.0000	5.8700	6.0000	+13.208%	10	472	-7.500%
2026-07-06	5.3000	5.3000	5.3000	5.3000	-0.563%	1	477	+4.717%
2026-07-01	4.8000	5.3700	4.8000	5.3300	-1.842%	14	476	+4.128%
2026-06-30	5.5000	5.5000	5.4300	5.4300	-0.912%	11	478	+2.210%
2026-06-29	5.5800	5.5800	5.4500	5.4800	-0.904%	4	467	+1.277%
2026-06-26	4.9000	5.5300	4.9000	5.5300	+1.654%	16	464	+0.362%
2026-06-25	5.4000	5.4400	5.4000	5.4400	+2.642%	13	461	+2.022%
2026-06-24	5.3000	5.3000	5.3000	5.3000	+0.760%	2	472	+4.717%
2026-06-23	5.2600	5.2600	5.2600	5.2600	-12.333%	3	470	+5.513%
2026-06-22	6.0000	6.0000	6.0000	6.0000	+11.111%	1	471	-7.500%
2026-06-18	5.5500	5.5500	5.4000	5.4000	+2.857%	2	470	+2.778%
2026-06-17	5.2500	5.2500	5.2500	5.2500	+5.634%	2	470	+5.714%
2026-06-15	4.9700	4.9700	4.9700	4.9700	-7.103%	1	470	+11.670%
2026-06-12	5.1300	5.3500	5.1000	5.3500	-5.477%	4	470	+3.738%
2026-06-11	5.6000	5.6600	5.6000	5.6600	+1.982%	6	470	-1.943%
2026-06-10	5.5500	5.5500	5.5500	5.5500	-0.893%	20	469	0.000%
2026-06-09	5.4000	5.6000	5.1500	5.6000	+4.673%	19	459	-0.893%
2026-06-08	5.3000	5.3500	5.3000	5.3500	+1.905%	2	457	+3.738%
2026-06-05	5.4000	5.4000	5.2500	5.2500	+8.247%	2	458	+5.714%
2026-06-04	4.8500	4.8500	4.8500	4.8500	-1.423%	1	458	+14.433%
2026-06-03	4.9200	4.9200	4.9200	4.9200	+7.190%	1	457	+12.805%
2026-06-02	4.6200	5.2800	4.5900	4.5900	-2.340%	10	458	+20.915%
2026-06-01	5.0500	5.0500	4.4300	4.7000	+11.374%	104	456	+18.085%
2026-05-29	4.8500	4.8500	4.2200	4.2200	-8.261%	4	398	+31.517%
2026-05-28	4.6000	4.6000	4.6000	4.6000	-1.075%	1	396	+20.652%
2026-05-27	4.6500	4.6500	4.6500	4.6500	+0.216%	1	395	+19.355%
2026-05-26	4.7000	4.7000	4.6000	4.6400	+1.754%	229	394	+19.612%
2026-05-22	4.6300	4.7000	4.4600	4.5600	-7.317%	37	615	+21.711%
2026-05-21	5.4200	5.4200	4.9200	4.9200	-13.684%	63	605	+12.805%
2026-05-20	5.7000	5.7000	5.7000	5.7000	+4.205%	25	605	-2.632%
2026-05-19	5.4700	5.4700	5.4700	5.4700	+0.367%	1	575	+1.463%
2026-05-15	5.6000	5.6000	5.4500	5.4500	0.000%	2	575	+1.835%
2026-05-14	5.4500	5.4500	5.4500	5.4500	+3.810%	3	575	+1.835%
2026-05-13	5.2400	5.2500	5.2400	5.2500	-0.943%	2	580	+5.714%
2026-05-12	5.0100	5.3000	5.0100	5.3000	+2.515%	2	580	+4.717%
2026-05-11	5.4000	5.4000	5.0400	5.1700	-3.364%	5	580	+7.350%
2026-05-08	5.3500	5.5000	5.3500	5.3500	+1.518%	6	576	+3.738%
2026-05-07	5.3200	5.3200	5.2700	5.2700	+2.330%	11	577	+5.313%
2026-05-06	5.2000	5.3000	5.0000	5.1500	-5.505%	24	586	+7.767%
2026-05-05	5.5500	5.6000	5.2500	5.4500	-1.978%	204	593	+1.835%
2026-05-04	5.6000	5.6000	5.5600	5.5600	-2.627%	2	405	-0.180%
2026-04-30	5.7100	5.7100	5.7100	5.7100	-5.931%	2	405	-2.802%
2026-04-28	5.8200	6.0700	5.8200	6.0700	+4.655%	13	405	-8.567%
2026-04-27	5.9000	5.9000	5.8000	5.8000	+1.754%	21	403	-4.310%
2026-04-24	5.7000	5.7000	5.7000	5.7000	+3.636%	4	403	-2.632%
2026-04-23	5.5000	5.5000	5.5000	5.5000	+3.774%	1	403	+0.909%
2026-04-21	5.2000	5.3000	5.2000	5.3000	+1.533%	3	400	+4.717%
2026-04-20	5.2200	5.2200	5.2200	5.2200	+4.819%	1	400	+6.322%
2026-04-17	5.1500	5.1500	4.9400	4.9800	-4.231%	7	400	+11.446%
2026-04-16	5.2000	5.2000	5.2000	5.2000	0.000%	4	402	+6.731%
2026-04-15	5.3100	5.3100	5.2000	5.2000	-12.898%	4	398	+6.731%
2026-04-13	5.9700	5.9700	5.9700	5.9700	-2.131%	1	398	-7.035%
2026-04-10	6.1000	6.1000	6.1000	6.1000	0.000%	1	398	-9.016%
2026-04-09	6.1000	6.1000	6.1000	6.1000	-1.613%	1	397	-9.016%
2026-04-08	6.2000	6.2000	6.2000	6.2000	-4.615%	1	396	-10.484%
2026-04-07	6.5000	6.5000	6.5000	6.5000	+3.339%	1	395	-14.615%
2026-04-01	6.2500	6.2900	6.2500	6.2900	-3.231%	2	394	-11.765%
2026-03-31	5.9000	6.6300	5.9000	6.5000	-2.695%	4	393	-14.615%
2026-03-30	6.6800	6.6800	6.6800	6.6800	-1.765%	3	392	-16.916%
2026-03-27	6.6700	6.9200	6.6700	6.8000	+11.111%	22	391	-18.382%
2026-03-25	6.3000	6.3000	6.1200	6.1200	+0.328%	2	398	-9.314%
2026-03-23	6.1700	6.2000	6.1000	6.1000	-3.937%	14	398	-9.016%
2026-03-20	6.3500	6.3500	6.3500	6.3500	-1.090%	1	394	-12.598%
2026-03-19	6.2000	6.4200	6.2000	6.4200	+17.153%	7	394	-13.551%
2026-03-18	5.4800	5.4800	5.4800	5.4800	-10.894%	1	387	+1.277%
2026-03-09	6.1500	6.1500	6.1500	6.1500	+2.329%	1	387	-9.756%
2026-03-06	6.0100	6.0100	6.0100	6.0100	+0.167%	1	386	-7.654%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+0.840%	10	385	-7.500%
2026-03-04	5.9500	5.9500	5.9500	5.9500	-4.800%	1	375	-6.723%
2026-03-03	6.2500	6.2500	6.2500	6.2500	+2.965%	2	375	-11.200%
2026-02-27	5.8800	6.0700	5.8800	6.0700	+6.491%	3	373	-8.567%
2026-02-26	5.7000	5.7000	5.7000	5.7000	0.000%	1	373	-2.632%
2026-02-24	6.4200	6.4200	5.7000	5.7000	-9.236%	9	373	-2.632%
2026-02-23	6.2800	6.2800	6.2800	6.2800	-0.317%	1	372	-11.624%
2026-02-19	6.5000	6.5000	6.2000	6.3000	-1.869%	3	372	-11.905%
2026-02-17	6.4000	6.4200	6.4000	6.4200	0.000%	2	372	-13.551%
2026-02-12	6.4200	6.4200	6.4200	6.4200	+0.627%	4	371	-13.551%
2026-02-11	6.2300	6.4000	6.2300	6.3800	+6.333%	4	371	-13.009%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-0.826%	5	370	-7.500%
2026-02-09	6.0000	6.0500	6.0000	6.0500	-1.626%	4	375	-8.264%
2026-02-06	6.3000	6.3000	6.1500	6.1500	-9.292%	2	376	-9.756%
2026-02-05	6.2800	7.0000	6.2000	6.7800	+11.513%	43	375	-18.142%
2026-02-04	6.0800	6.0800	6.0800	6.0800	+3.051%	1	361	-8.717%
2026-02-03	5.9000	5.9000	5.9000	5.9000	+1.027%	1	361	-5.932%
2026-01-30	5.6100	5.8400	5.6000	5.8400	+1.565%	15	361	-4.966%
2026-01-29	5.3000	5.7500	5.3000	5.7500	+10.577%	22	363	-3.478%
2026-01-28	5.1500	5.2000	5.1500	5.2000	-2.072%	13	362	+6.731%
2026-01-27	5.2000	5.3100	5.2000	5.3100	+4.118%	2	362	+4.520%
2026-01-22	5.1000	5.1000	5.1000	5.1000	-3.774%	2	362	+8.824%
2026-01-21	5.1200	5.3000	5.1200	5.3000	+2.913%	4	362	+4.717%
2026-01-20	5.2000	5.2100	5.1500	5.1500	-6.022%	22	362	+7.767%
2026-01-15	4.7000	5.4800	4.7000	5.4800	+8.515%	7	365	+1.277%
2026-01-13	5.2000	5.2000	5.0500	5.0500	-1.942%	2	366	+9.901%
2026-01-12	5.2000	5.2500	4.7000	5.1500	+0.980%	5	364	+7.767%
2026-01-09	5.2000	5.2000	4.9400	5.1000	0.000%	3	361	+8.824%
2026-01-08	5.1000	5.1000	5.1000	5.1000	+2.000%	1	359	+8.824%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-8.759%	2	360	+11.000%
2026-01-02	5.6000	5.6000	5.4800	5.4800	-3.860%	3	360	+1.277%
2025-12-31	5.7000	5.7000	5.7000	5.7000	+1.968%	1	357	-2.632%
2025-12-29	5.8400	5.8400	5.5900	5.5900	+1.085%	3	357	-0.716%
2025-12-26	5.4500	5.5300	5.4000	5.5300	+5.534%	5	357	+0.362%
2025-12-24	5.2000	5.2400	5.2000	5.2400	+0.576%	7	355	+5.916%
2025-12-23	5.2100	5.2100	5.2100	5.2100	+4.618%	1	355	+6.526%
2025-12-22	5.1700	5.1700	4.6000	4.9800	-5.143%	28	355	+11.446%
2025-12-19	5.4100	5.5000	5.2500	5.2500	-1.869%	9	371	+5.714%
2025-12-18	5.3500	5.3500	5.3500	5.3500	-4.464%	1	365	+3.738%
2025-12-17	5.3300	5.6800	5.1500	5.6000	-0.885%	25	364	-0.893%
2025-12-16	5.6000	5.8000	5.6000	5.6500	+5.607%	5	358	-1.770%
2025-12-15	5.3500	5.3500	5.3500	5.3500	+1.711%	2	354	+3.738%
2025-12-09	5.2500	5.2600	5.2500	5.2600	-2.593%	3	356	+5.513%
2025-12-08	5.4200	5.4200	5.4000	5.4000	+2.857%	41	356	+2.778%
2025-12-05	5.2500	5.2500	5.2500	5.2500	-2.052%	16	337	+5.714%
2025-12-04	5.4500	5.6000	5.3500	5.3600	-9.153%	13	327	+3.545%
2025-12-03	5.8600	5.9000	5.8600	5.9000	+0.855%	9	326	-5.932%
2025-12-02	5.8000	5.8500	5.8000	5.8500	+3.540%	3	326	-5.128%
2025-11-28	5.8500	5.8500	5.6000	5.6500	-0.877%	6	324	-1.770%
2025-11-26	5.7000	5.7000	5.7000	5.7000	+2.151%	1	320	-2.632%
2025-11-25	5.5800	5.5800	5.5800	5.5800	-8.374%	1	320	-0.538%
2025-11-21	6.2000	6.4500	6.0900	6.0900	+3.220%	11	319	-8.867%
2025-11-20	5.8700	5.9100	5.8700	5.9000	-4.221%	6	318	-5.932%
2025-11-19	6.1600	6.1600	6.1600	6.1600	-0.645%	1	315	-9.903%
2025-11-18	6.2000	6.2000	6.2000	6.2000	-1.116%	2	315	-10.484%
2025-11-17	6.2700	6.2700	6.2700	6.2700	+5.201%	5	316	-11.483%
2025-11-14	5.6400	6.0700	5.6400	5.9600	-4.792%	12	316	-6.879%
2025-11-13	5.9600	6.2600	5.8500	6.2600	+9.825%	5	316	-11.342%
2025-11-12	5.7300	5.7300	5.7000	5.7000	+3.636%	22	315	-2.632%
2025-11-11	5.5000	5.5000	5.5000	5.5000	+5.769%	1	336	+0.909%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+4.000%	15	336	+6.731%
2025-11-07	5.5500	5.5500	5.0000	5.0000	-4.762%	27	336	+11.000%
2025-11-04	4.9800	5.2500	4.9800	5.2500	+2.941%	6	332	+5.714%
2025-11-03	4.9600	5.1000	4.9600	5.1000	+3.030%	3	335	+8.824%
2025-10-30	5.0300	5.0300	4.9500	4.9500	-3.131%	52	335	+12.121%
2025-10-29	5.1300	5.1300	5.0500	5.1100	+0.789%	4	384	+8.611%
2025-10-27	5.0700	5.0700	5.0700	5.0700	-2.500%	10	384	+9.467%
2025-10-24	5.2000	5.2000	5.2000	5.2000	+2.970%	2	384	+6.731%
2025-10-23	5.0000	5.1500	4.9000	5.0500	-2.697%	39	386	+9.901%
2025-10-22	5.1000	5.3000	5.0300	5.1900	+1.765%	7	376	+6.936%
2025-10-21	5.1000	5.1000	5.0500	5.1000	-1.923%	3	374	+8.824%
2025-10-20	5.1600	5.2000	4.8900	5.2000	+5.477%	3	373	+6.731%
2025-10-17	5.0800	5.1000	4.7500	4.9300	-0.404%	28	373	+12.576%
2025-10-16	4.9100	5.1500	4.8000	4.9500	+0.815%	7	362	+12.121%
2025-10-15	4.8000	4.9500	4.8000	4.9100	+10.337%	3	360	+13.035%
2025-10-14	4.5500	4.6000	4.4500	4.4500	-3.680%	3	357	+24.719%
2025-10-13	4.3800	4.6200	4.3800	4.6200	-8.333%	100	356	+20.130%
2025-10-10	4.7000	5.0400	4.4500	5.0400	+3.918%	53	268	+10.119%
2025-10-09	4.3500	4.8500	4.3500	4.8500	-1.020%	10	216	+14.433%
2025-10-08	4.9000	4.9000	4.9000	4.9000	+6.522%	3	221	+13.265%
2025-10-07	4.2000	4.7500	4.2000	4.6000	+1.996%	56	218	+20.652%
2025-10-06	4.4900	4.5300	4.4900	4.5100	+2.500%	3	173	+23.060%
2025-10-03	4.7700	4.7700	4.4000	4.4000	+8.642%	51	172	+26.136%
2025-10-02	4.0500	4.0500	4.0500	4.0500	-18.838%	20	121	+37.037%
2025-10-01	4.9900	4.9900	4.9900	4.9900	+2.887%	6	101	+11.222%
2025-09-30	4.8500	4.8500	4.8500	4.8500	+0.207%	2	101	+14.433%
2025-09-26	5.0200	5.0800	4.8400	4.8400	+24.422%	44	99	+14.669%
2025-09-24	4.3000	4.3000	3.8900	3.8900	-19.794%	2	79	+42.674%
2025-09-23	4.8600	4.8600	4.5000	4.8500	-1.020%	3	77	+14.433%
2025-09-22	5.1000	5.1000	4.9000	4.9000	-2.000%	9	76	+13.265%
2025-09-19	4.2100	5.0000	4.2100	5.0000	-4.215%	3	68	+11.000%
2025-09-18	5.3500	5.3500	5.2200	5.2200	-10.769%	32	66	+6.322%
2025-09-17	5.4100	6.0500	5.4100	5.8500	-0.847%	52	34	-5.128%
2025-09-16	5.9800	5.9800	5.9000	5.9000	-0.840%	3	51	-5.932%
2025-09-15	5.9600	5.9600	5.9400	5.9500	0.000%	48	48	-6.723%

.dark-mode .qfJ1KW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfJ1KW{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121P15RGTI Jan 21 2028 15.00 Put (RGTI280121P00015000)option OPRA

RGTI20280121P15
RGTI Jan 21 2028 15.00 Put (RGTI280121P00015000)
option OPRA