Dark

RGTI20280121P17
RGTI Jan 21 2028 17.00 Put (RGTI280121P00017000)
option OPRA

EOD

Aug 3, 2026

7.05-4.082%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.0500	7.0500	7.0500	7.0500	-4.082%	1	985	0.000%
2026-07-31	7.3500	7.3500	7.3500	7.3500	-8.125%	3	986	-4.082%
2026-07-29	7.6400	8.0000	7.6400	8.0000	+6.952%	2	986	-11.875%
2026-07-28	7.4800	7.4800	7.4800	7.4800	-1.966%	1	985	-5.749%
2026-07-24	7.6300	7.6300	7.6300	7.6300	-0.909%	1	984	-7.602%
2026-07-20	7.6800	7.7000	7.6800	7.7000	0.000%	2	983	-8.442%
2026-07-16	7.7000	7.7000	7.7000	7.7000	+3.495%	2	981	-8.442%
2026-07-15	7.3500	7.6000	7.3500	7.4400	+1.778%	12	981	-5.242%
2026-07-13	7.3000	7.4000	7.3000	7.3100	+2.381%	14	970	-3.557%
2026-07-10	7.1400	7.1400	7.1400	7.1400	+0.705%	3	964	-1.261%
2026-07-09	7.0900	7.0900	7.0900	7.0900	-2.207%	1	967	-0.564%
2026-07-08	7.2500	7.2500	7.2500	7.2500	-0.685%	30	966	-2.759%
2026-07-07	7.1400	7.3000	7.1400	7.3000	+7.353%	13	936	-3.425%
2026-07-06	6.5200	6.8000	6.5200	6.8000	-2.299%	6	928	+3.676%
2026-06-26	7.0000	7.0700	6.3800	6.9600	+2.959%	14	922	+1.293%
2026-06-25	6.8400	6.9000	6.7600	6.7600	+0.148%	47	924	+4.290%
2026-06-24	6.7500	6.7500	6.7500	6.7500	+3.846%	10	924	+4.444%
2026-06-18	6.5000	6.5000	6.5000	6.5000	-3.704%	1	916	+8.462%
2026-06-15	6.7500	6.7500	6.7500	6.7500	+1.504%	1	916	+4.444%
2026-06-12	6.5000	6.6500	6.5000	6.6500	-1.481%	16	916	+6.015%
2026-06-11	6.7500	6.7500	6.7500	6.7500	-4.255%	35	916	+4.444%
2026-06-09	6.9000	7.0500	6.9000	7.0500	+36.893%	4	947	0.000%
2026-06-08	5.1500	5.1500	5.1500	5.1500	-22.904%	2	945	+36.893%
2026-06-05	6.3500	6.6800	6.3500	6.6800	+9.508%	2	945	+5.539%
2026-06-03	5.8800	6.1000	5.8800	6.1000	+4.274%	3	946	+15.574%
2026-06-02	5.7500	6.2800	5.7500	5.8500	+4.839%	54	946	+20.513%
2026-06-01	5.5800	5.5800	5.5800	5.5800	-4.940%	20	944	+26.344%
2026-05-29	5.8700	5.8700	5.8700	5.8700	+2.982%	20	954	+20.102%
2026-05-27	5.9000	5.9000	5.7000	5.7000	+0.176%	12	954	+23.684%
2026-05-26	5.7500	6.0000	5.6900	5.6900	+10.485%	209	955	+23.902%
2026-05-22	5.7000	5.9200	5.1500	5.1500	-15.987%	28	770	+36.893%
2026-05-21	6.1000	6.2100	5.9500	6.1300	-10.511%	16	764	+15.008%
2026-05-20	7.2000	7.2000	6.8500	6.8500	-4.861%	23	764	+2.920%
2026-05-18	7.2000	7.2000	7.2000	7.2000	+5.572%	2	765	-2.083%
2026-05-15	6.8200	6.8200	6.8200	6.8200	+9.470%	1	765	+3.372%
2026-05-14	6.2300	6.2300	6.2300	6.2300	-7.015%	1	766	+13.162%
2026-05-13	6.7000	6.7000	6.7000	6.7000	+4.688%	15	765	+5.224%
2026-05-12	6.5300	6.5300	6.4000	6.4000	-0.467%	5	765	+10.156%
2026-05-11	6.2400	6.4300	6.2400	6.4300	+0.469%	3	765	+9.642%
2026-05-06	6.6000	6.6000	6.2000	6.4000	-1.690%	47	764	+10.156%
2026-05-04	6.7500	6.7500	6.3500	6.5100	-7.000%	4	791	+8.295%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-1.685%	10	781	+0.714%
2026-04-30	7.1200	7.1200	7.1200	7.1200	+1.714%	1	781	-0.983%
2026-04-28	7.2200	7.2200	7.0000	7.0000	-7.285%	2	781	+0.714%
2026-04-24	7.5500	7.5500	7.5500	7.5500	+9.579%	5	781	-6.623%
2026-04-21	6.3000	6.8900	6.3000	6.8900	+7.656%	4	785	+2.322%
2026-04-20	6.4000	6.4000	6.4000	6.4000	+4.065%	2	785	+10.156%
2026-04-17	6.1500	6.1500	6.1500	6.1500	-5.385%	1	787	+14.634%
2026-04-16	6.6500	6.6500	6.5000	6.5000	+1.562%	3	787	+8.462%
2026-04-15	5.2500	6.6500	5.2500	6.4000	-8.571%	16	785	+10.156%
2026-04-14	6.2200	7.0000	6.2200	7.0000	-9.209%	3	787	+0.714%
2026-04-06	7.7100	7.7100	7.7100	7.7100	-1.908%	10	788	-8.560%
2026-04-02	7.8600	7.8600	7.8600	7.8600	-4.146%	1	778	-10.305%
2026-03-30	8.1200	8.2000	8.1100	8.2000	+4.459%	76	778	-14.024%
2026-03-27	7.8500	7.8500	7.8500	7.8500	+2.347%	2	742	-10.191%
2026-03-26	7.6700	7.6700	7.6700	7.6700	+5.793%	3	740	-8.083%
2026-03-24	7.2500	7.2500	7.2500	7.2500	-2.159%	10	743	-2.759%
2026-03-23	7.4100	7.4100	7.4100	7.4100	+1.786%	2	733	-4.858%
2026-03-16	7.2800	7.2800	7.2800	7.2800	-0.952%	2	735	-3.159%
2026-03-12	7.3500	7.3500	7.3500	7.3500	-0.136%	4	737	-4.082%
2026-03-09	7.3600	7.3600	7.3600	7.3600	-1.208%	1	737	-4.212%
2026-03-06	7.4500	7.4500	7.4500	7.4500	-1.325%	1	736	-5.369%
2026-03-05	7.5500	7.5500	7.5500	7.5500	+7.244%	1	737	-6.623%
2026-03-04	6.3700	7.3000	6.3700	7.0400	-6.133%	14	737	+0.142%
2026-02-27	7.5000	7.5000	7.5000	7.5000	+7.143%	2	735	-6.000%
2026-02-26	7.1500	7.1500	7.0000	7.0000	-2.778%	3	735	+0.714%
2026-02-25	7.2000	7.2000	7.2000	7.2000	-6.856%	3	731	-2.083%
2026-02-11	7.6100	7.7300	7.6100	7.7300	+2.249%	2	731	-8.797%
2026-02-10	7.3800	7.5600	7.3800	7.5600	+2.857%	7	729	-6.746%
2026-02-09	7.3700	7.3700	7.3500	7.3500	0.000%	18	729	-4.082%
2026-02-06	7.8000	7.8000	7.3500	7.3500	-9.816%	47	742	-4.082%
2026-02-05	8.1500	8.1500	8.1500	8.1500	+8.667%	2	735	-13.497%
2026-02-04	7.2000	7.5000	7.2000	7.5000	+2.041%	52	737	-6.000%
2026-02-03	7.2100	7.3500	7.2000	7.3500	+2.225%	19	686	-4.082%
2026-02-02	6.9800	7.2500	6.9000	7.1900	-1.507%	11	679	-1.947%
2026-01-30	6.9000	7.3000	6.9000	7.3000	+6.105%	7	669	-3.425%
2026-01-29	6.5200	6.8800	6.5200	6.8800	+8.346%	9	674	+2.471%
2026-01-28	6.3500	6.3500	6.3500	6.3500	-0.781%	296	665	+11.024%
2026-01-27	6.3500	6.4000	6.3000	6.4000	+0.787%	315	369	+10.156%
2026-01-26	6.3600	6.3600	6.3500	6.3500	+4.959%	18	63	+11.024%
2026-01-23	6.1200	6.1200	5.9000	6.0500	-3.200%	3	64	+16.529%
2026-01-22	6.2500	6.2500	6.2500	6.2500	-1.575%	1	64	+12.800%
2026-01-21	6.1000	6.3500	5.9000	6.3500	+1.600%	4	63	+11.024%
2026-01-14	6.2500	6.2500	6.2500	6.2500	-0.794%	1	62	+12.800%
2026-01-07	6.3400	6.3400	6.2100	6.3000	-5.970%	5	61	+11.905%
2025-12-24	6.7000	6.7000	6.7000	6.7000	+5.845%	2	62	+5.224%
2025-12-23	6.3300	6.3300	6.3300	6.3300	+5.853%	1	62	+11.374%
2025-12-22	6.0400	6.0400	5.9800	5.9800	-1.320%	5	62	+17.893%
2025-12-19	6.0600	6.0600	6.0600	6.0600	-9.009%	1	65	+16.337%
2025-12-18	6.4600	6.6600	6.4600	6.6600	-3.478%	3	66	+5.856%
2025-12-16	6.9000	6.9000	6.9000	6.9000	+9.873%	1	64	+2.174%
2025-12-10	7.0400	7.0400	6.2800	6.2800	-4.268%	3	64	+12.261%
2025-12-08	6.1500	6.5600	6.1500	6.5600	+2.500%	10	62	+7.470%
2025-12-04	6.6200	6.6200	6.4000	6.4000	-10.364%	19	72	+10.156%
2025-12-03	7.1400	7.1400	7.1400	7.1400	+1.277%	1	60	-1.261%
2025-12-02	7.0500	7.0500	7.0500	7.0500	-0.844%	1	59	0.000%
2025-11-28	7.1100	7.1100	7.1100	7.1100	+10.233%	2	59	-0.844%
2025-11-26	6.4500	6.4500	6.4500	6.4500	-20.469%	2	63	+9.302%
2025-11-21	8.1100	8.1100	8.1100	8.1100	+14.873%	5	63	-13.070%
2025-11-19	7.0600	7.0600	7.0600	7.0600	-3.288%	1	58	-0.142%
2025-11-14	7.3000	7.3000	7.3000	7.3000	+12.308%	11	59	-3.425%
2025-11-06	6.5000	6.5000	6.5000	6.5000	+4.839%	4	48	+8.462%
2025-10-29	6.2000	6.2000	6.2000	6.2000	+2.479%	2	46	+13.710%
2025-10-23	6.0500	6.0500	6.0500	6.0500	-3.968%	2	46	+16.529%
2025-10-22	6.3000	6.3000	6.3000	6.3000	+6.780%	1	46	+11.905%
2025-10-21	5.9000	5.9000	5.9000	5.9000	-3.279%	15	46	+19.492%
2025-10-20	6.4100	6.4100	6.1000	6.1000	-12.857%	4	46	+15.574%
2025-10-17	6.1500	7.0000	6.1500	7.0000	+22.378%	5	45	+0.714%
2025-10-16	5.7400	6.0000	5.7200	5.7200	+14.172%	7	45	+23.252%
2025-10-14	5.0100	5.0100	5.0100	5.0100	-17.599%	1	49	+40.719%
2025-10-10	5.9000	6.0800	5.9000	6.0800	+6.667%	31	48	+15.954%
2025-10-09	5.7000	5.7000	5.7000	5.7000	-7.767%	4	71	+23.684%
2025-10-08	6.1800	6.1800	6.1800	6.1800	-3.438%	2	71	+14.078%
2025-10-01	6.3700	6.4000	6.3300	6.4000	+2.400%	30	73	+10.156%
2025-09-30	6.1900	6.2500	6.1500	6.2500	-3.101%	5	49	+12.800%
2025-09-26	6.5000	6.5000	6.4500	6.4500	+6.612%	7	44	+9.302%
2025-09-25	6.0500	6.0500	6.0500	6.0500	+1.681%	2	37	+16.529%
2025-09-24	5.9500	5.9500	5.9500	5.9500	+5.496%	1	35	+18.487%
2025-09-22	5.6400	5.6400	5.6400	5.6400	-11.875%	3	36	+25.000%
2025-09-18	6.2000	6.4000	6.2000	6.4000	-13.514%	32	33	+10.156%
2025-09-16	7.4000	7.4000	7.4000	7.4000	0.000%	1	1	-4.730%

.dark-mode .zr3qSC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zr3qSC{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121P17RGTI Jan 21 2028 17.00 Put (RGTI280121P00017000)option OPRA

RGTI20280121P17
RGTI Jan 21 2028 17.00 Put (RGTI280121P00017000)
option OPRA