Dark

RGTI20280121P20
RGTI Jan 21 2028 20.00 Put (RGTI280121P00020000)
option OPRA

EOD

Aug 5, 2026

8.95+1.705%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.9500	8.9500	8.9500	8.9500	+1.705%	1	1,593	0.000%
2026-08-04	9.0100	9.1600	8.7900	8.8000	-8.714%	24	1,594	+1.705%
2026-07-30	9.6400	9.6400	9.6400	9.6400	-5.305%	1	1,593	-7.158%
2026-07-29	9.9500	10.1800	9.9500	10.1800	+4.948%	6	1,592	-12.083%
2026-07-28	9.5000	9.7000	9.0000	9.7000	-6.280%	6	1,593	-7.732%
2026-07-17	10.3500	10.3500	10.3500	10.3500	+3.916%	5	1,590	-13.527%
2026-07-16	10.0000	10.0000	9.9600	9.9600	+2.469%	2	1,590	-10.141%
2026-07-13	9.4500	9.7500	9.4000	9.7200	+4.516%	81	1,589	-7.922%
2026-07-10	9.3000	9.3000	9.3000	9.3000	-2.002%	13	1,523	-3.763%
2026-07-08	9.4900	9.4900	9.4900	9.4900	+1.606%	1	1,523	-5.690%
2026-07-07	9.3400	9.3400	9.3400	9.3400	+4.944%	1	1,523	-4.176%
2026-07-06	8.9000	8.9000	8.9000	8.9000	+0.565%	1	1,524	+0.562%
2026-07-02	8.8500	8.8500	8.8500	8.8500	-1.117%	20	1,503	+1.130%
2026-07-01	8.9500	8.9500	8.9500	8.9500	+2.874%	1	1,503	0.000%
2026-06-30	9.1000	9.1000	8.7000	8.7000	-2.247%	2	1,502	+2.874%
2026-06-29	8.8500	8.9500	8.8500	8.9000	+5.701%	3	1,502	+0.562%
2026-06-26	8.4200	8.4200	8.4200	8.4200	-7.574%	1	1,502	+6.295%
2026-06-25	8.9000	9.1100	8.9000	9.1100	+1.561%	6	1,502	-1.756%
2026-06-24	9.0500	9.0500	8.5500	8.9700	+8.072%	7	1,504	-0.223%
2026-06-22	10.0000	10.0000	8.3000	8.3000	-1.775%	2	1,503	+7.831%
2026-06-17	8.4500	8.4500	8.4500	8.4500	-1.170%	1	1,503	+5.917%
2026-06-16	8.6100	8.6100	8.5500	8.5500	+4.268%	3	1,503	+4.678%
2026-06-15	8.2000	8.2000	8.2000	8.2000	-5.202%	1	1,520	+9.146%
2026-06-12	8.6500	8.6500	8.6500	8.6500	-1.705%	17	1,520	+3.468%
2026-06-10	8.8000	8.8000	8.8000	8.8000	-3.297%	10	1,520	+1.705%
2026-06-09	8.5400	9.2000	8.4100	9.1000	+7.059%	24	1,510	-1.648%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-2.523%	9	1,494	+5.294%
2026-06-05	8.3800	8.7200	8.3800	8.7200	+8.323%	9	1,497	+2.638%
2026-06-04	8.3000	8.3000	8.0500	8.0500	+1.899%	3	1,488	+11.180%
2026-06-03	7.4000	8.0100	7.4000	7.9000	+7.483%	21	1,487	+13.291%
2026-06-02	7.7300	7.7300	7.3500	7.3500	-3.796%	2	1,474	+21.769%
2026-06-01	7.5500	7.7000	7.4500	7.6400	-1.164%	6	1,474	+17.147%
2026-05-29	7.9500	8.0000	7.7300	7.7300	+3.758%	15	1,472	+15.783%
2026-05-28	7.6400	7.6400	7.3500	7.4500	-2.614%	11	1,487	+20.134%
2026-05-26	7.6500	7.7500	7.3800	7.6500	+3.378%	19	1,492	+16.993%
2026-05-22	7.5500	7.5500	7.1800	7.4000	-8.529%	123	1,483	+20.946%
2026-05-21	8.4500	8.4500	8.0000	8.0900	-12.065%	54	1,434	+10.630%
2026-05-19	9.2000	9.2000	9.2000	9.2000	+3.720%	1	1,434	-2.717%
2026-05-15	8.8200	8.8700	8.8200	8.8700	+4.353%	4	1,403	+0.902%
2026-05-14	8.8000	8.8000	8.4500	8.5000	-0.701%	55	1,399	+5.294%
2026-05-13	8.4700	8.7500	8.4700	8.5600	-0.233%	17	1,346	+4.556%
2026-05-12	8.1000	8.5800	8.1000	8.5800	+6.849%	2	1,346	+4.312%
2026-05-11	7.9600	8.0300	7.9600	8.0300	-7.701%	3	1,346	+11.457%
2026-05-08	8.7000	8.7000	8.7000	8.7000	-1.024%	1	1,340	+2.874%
2026-05-07	8.8500	9.0000	8.4900	8.7900	+5.904%	207	1,340	+1.820%
2026-05-06	8.5500	8.5500	8.3000	8.3000	-6.951%	7	1,344	+7.831%
2026-05-05	8.5000	8.9200	8.5000	8.9200	+8.780%	10	1,337	+0.336%
2026-05-04	8.2000	8.2000	8.2000	8.2000	-8.889%	2	1,337	+9.146%
2026-05-01	8.9500	9.0000	8.9500	9.0000	-4.255%	7	1,334	-0.556%
2026-04-30	9.4000	9.4000	9.4000	9.4000	0.000%	2	1,334	-4.787%
2026-04-28	9.4000	9.4000	9.4000	9.4000	+22.078%	5	1,332	-4.787%
2026-04-27	7.7000	7.7000	7.7000	7.7000	-9.412%	1	1,327	+16.234%
2026-04-23	8.5000	8.5000	8.5000	8.5000	0.000%	7	1,326	+5.294%
2026-04-22	8.5000	8.5000	8.5000	8.5000	-0.235%	4	1,326	+5.294%
2026-04-21	8.3000	8.5200	8.2400	8.5200	+0.235%	6	1,326	+5.047%
2026-04-20	8.3500	8.5000	8.3000	8.5000	+2.410%	5	1,326	+5.294%
2026-04-17	8.2700	8.3000	8.2700	8.3000	-2.353%	3	1,327	+7.831%
2026-04-16	8.4000	8.5000	8.4000	8.5000	-3.955%	2	1,324	+5.294%
2026-04-15	8.5000	8.8500	8.4000	8.8500	-4.117%	4	1,326	+1.130%
2026-04-14	9.1500	9.2300	9.1500	9.2300	-4.649%	11	1,323	-3.034%
2026-04-10	9.7700	9.7700	9.6800	9.6800	-7.457%	2	1,312	-7.541%
2026-03-30	10.4000	10.5500	10.4000	10.4600	+9.759%	58	1,310	-14.436%
2026-03-23	9.7100	9.7100	9.5300	9.5300	-4.317%	12	1,255	-6.086%
2026-03-20	9.8000	9.9600	9.8000	9.9600	+4.842%	2	1,258	-10.141%
2026-03-17	9.5000	9.5000	9.5000	9.5000	+2.151%	1	1,258	-5.789%
2026-03-13	9.3000	9.3000	9.3000	9.3000	+6.407%	1	1,259	-3.763%
2026-03-11	8.7000	9.1700	8.7000	8.7400	-9.430%	30	1,259	+2.403%
2026-03-09	9.6500	9.6500	9.6500	9.6500	+3.652%	1	1,229	-7.254%
2026-03-02	9.3100	9.3100	9.3100	9.3100	-2.206%	5	1,229	-3.867%
2026-02-27	9.5200	9.5200	9.5200	9.5200	+3.817%	1	1,224	-5.987%
2026-02-26	9.0800	9.1700	9.0800	9.1700	+1.889%	11	1,225	-2.399%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-8.163%	1	1,233	-0.556%
2026-02-24	9.8000	9.8000	9.8000	9.8000	-2.000%	5	1,233	-8.673%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-4.762%	5	1,228	-10.500%
2026-02-19	10.0000	10.5000	9.8000	10.5000	+9.034%	11	1,223	-14.762%
2026-02-18	8.9600	9.6300	8.9600	9.6300	-1.735%	18	1,234	-7.061%
2026-02-17	9.8000	9.8000	9.8000	9.8000	-5.769%	1	1,216	-8.673%
2026-02-12	10.3000	10.4000	10.3000	10.4000	+7.996%	5	1,215	-13.942%
2026-02-10	9.6300	9.6300	9.6300	9.6300	+1.262%	1	1,220	-7.061%
2026-02-09	9.5000	9.5100	9.4000	9.5100	-9.429%	20	1,219	-5.889%
2026-02-05	8.7500	10.5000	8.7500	10.5000	+16.796%	25	1,204	-14.762%
2026-02-04	9.2500	9.5300	8.6000	8.9900	-2.283%	58	1,181	-0.445%
2026-02-03	9.3000	9.3000	9.0500	9.2000	-1.814%	4	1,124	-2.717%
2026-02-02	8.8600	9.3700	8.8600	9.3700	+4.693%	12	1,122	-4.482%
2026-01-30	8.9300	9.0000	8.9300	8.9500	+1.130%	8	1,113	0.000%
2026-01-29	8.7500	8.8500	8.7500	8.8500	+6.242%	8	1,114	+1.130%
2026-01-28	8.4000	8.4000	8.3300	8.3300	+2.840%	30	1,117	+7.443%
2026-01-26	8.1000	8.1000	8.1000	8.1000	+1.887%	1	1,137	+10.494%
2026-01-22	8.0000	8.0000	7.9500	7.9500	-5.917%	342	1,137	+12.579%
2026-01-21	8.0700	8.4500	8.0700	8.4500	+8.892%	2	796	+5.917%
2026-01-20	8.4100	8.4100	7.7600	7.7600	-4.433%	5	794	+15.335%
2026-01-14	8.1200	8.1200	8.1200	8.1200	-1.576%	1	790	+10.222%
2026-01-12	8.3200	8.3200	8.2400	8.2500	+4.695%	4	789	+8.485%
2026-01-08	7.8800	7.8800	7.8800	7.8800	-3.785%	1	787	+13.579%
2026-01-07	8.1900	8.1900	8.1900	8.1900	-7.458%	1	786	+9.280%
2026-01-02	8.9000	8.9000	8.8500	8.8500	0.000%	5	787	+1.130%
2025-12-31	8.6000	8.8500	8.6000	8.8500	+3.509%	3	790	+1.130%
2025-12-30	8.5500	8.5500	8.5500	8.5500	-3.933%	1	790	+4.678%
2025-12-29	8.9000	8.9000	8.9000	8.9000	+3.129%	1	789	+0.562%
2025-12-26	8.4500	8.6600	8.4500	8.6300	+3.976%	3	788	+3.708%
2025-12-24	8.3000	8.3000	8.3000	8.3000	+7.792%	3	783	+7.831%
2025-12-22	8.1500	8.1500	7.7000	7.7000	-12.400%	11	783	+16.234%
2025-12-18	8.5000	8.7900	8.5000	8.7900	+17.513%	238	784	+1.820%
2025-12-17	7.4800	7.4800	7.4800	7.4800	-14.514%	1	549	+19.652%
2025-12-16	8.7500	8.7500	8.7000	8.7500	0.000%	64	548	+2.286%
2025-12-15	9.3000	9.3000	8.7500	8.7500	+3.062%	291	484	+2.286%
2025-12-12	8.4900	8.4900	8.4900	8.4900	-2.971%	1	214	+5.418%
2025-12-11	8.7500	8.7500	8.7500	8.7500	+7.494%	1	213	+2.286%
2025-12-04	8.2500	8.2500	8.1400	8.1400	-11.522%	15	213	+9.951%
2025-12-01	9.0000	9.2000	9.0000	9.2000	+0.767%	32	202	-2.717%
2025-11-24	9.1300	9.1300	9.1300	9.1300	-1.083%	10	179	-1.972%
2025-11-21	9.7800	9.7800	9.2300	9.2300	-0.753%	4	189	-3.034%
2025-11-19	9.3000	9.3000	9.3000	9.3000	0.000%	3	189	-3.763%
2025-11-18	9.3800	9.3800	8.9800	9.3000	-0.853%	15	192	-3.763%
2025-11-17	9.3800	9.3800	9.3800	9.3800	+0.860%	5	181	-4.584%
2025-11-14	9.4300	9.5500	9.3000	9.3000	-1.483%	13	176	-3.763%
2025-11-13	8.9000	9.5000	8.9000	9.4400	+9.640%	9	165	-5.191%
2025-11-12	8.7500	8.7500	8.6100	8.6100	+4.490%	16	160	+3.949%
2025-11-10	8.2500	8.2500	8.2400	8.2400	-4.186%	14	158	+8.617%
2025-11-07	8.5000	8.6000	8.5000	8.6000	+7.500%	10	152	+4.070%
2025-11-04	7.6500	8.0000	7.6500	8.0000	+1.911%	2	153	+11.875%
2025-11-03	7.5900	7.8500	7.5900	7.8500	+4.667%	9	153	+14.013%
2025-10-31	7.6000	7.6000	7.5000	7.5000	-1.575%	6	153	+19.333%
2025-10-30	7.8600	7.8600	7.6200	7.6200	-1.039%	4	148	+17.454%
2025-10-29	7.9500	7.9500	7.7000	7.7000	+2.667%	3	145	+16.234%
2025-10-28	7.9000	7.9000	7.5000	7.5000	-6.250%	4	147	+19.333%
2025-10-24	7.5000	8.0000	7.5000	8.0000	+6.667%	3	147	+11.875%
2025-10-23	7.7000	8.0400	7.5000	7.5000	-7.522%	43	145	+19.333%
2025-10-22	8.0800	8.1100	7.6500	8.1100	+3.974%	14	129	+10.358%
2025-10-21	8.3500	8.3500	7.5000	7.8000	+4.000%	20	126	+14.744%
2025-10-20	7.5000	7.5000	6.1000	7.5000	0.000%	4	124	+19.333%
2025-10-17	7.2500	7.9300	7.2500	7.5000	-3.475%	15	122	+19.333%
2025-10-16	7.6300	7.7700	7.6000	7.7700	+4.717%	15	111	+15.187%
2025-10-15	7.3000	7.4200	7.3000	7.4200	+2.345%	4	99	+20.620%
2025-10-14	7.2500	7.2500	7.2500	7.2500	-4.980%	2	98	+23.448%
2025-10-13	7.6500	7.6500	7.6300	7.6300	+2.830%	2	98	+17.300%
2025-10-10	7.2000	7.4200	7.2000	7.4200	+3.056%	2	97	+20.620%
2025-10-09	7.0000	7.2000	7.0000	7.2000	-5.882%	4	95	+24.306%
2025-10-08	7.4600	7.7000	7.4600	7.6500	+4.082%	24	92	+16.993%
2025-10-07	6.5000	7.3500	6.5000	7.3500	+6.061%	27	107	+21.769%
2025-10-06	6.9500	7.4000	6.9300	6.9300	-2.394%	23	104	+29.149%
2025-10-03	7.1000	7.1000	7.1000	7.1000	-5.333%	1	101	+26.056%
2025-10-02	7.4000	7.6000	7.3800	7.5000	-5.542%	42	101	+19.333%
2025-09-30	7.9200	8.0000	7.9200	7.9400	+0.253%	32	114	+12.720%
2025-09-26	7.9200	7.9200	7.9200	7.9200	-1.000%	15	82	+13.005%
2025-09-25	8.0000	8.0000	7.7500	8.0000	+0.883%	18	80	+11.875%
2025-09-22	8.1000	8.3500	7.6500	7.9300	-0.252%	29	65	+12.863%
2025-09-19	8.1000	8.1000	7.9500	7.9500	-4.217%	2	37	+12.579%
2025-09-18	8.2000	8.3000	7.6500	8.3000	-6.215%	36	36	+7.831%
2025-09-17	8.8500	8.8500	8.8500	8.8500	-2.747%	1	12	+1.130%
2025-09-16	9.3000	9.3500	8.9900	9.1000	-3.602%	8	13	-1.648%
2025-09-15	10.0300	10.0400	9.4400	9.4400	0.000%	8	8	-5.191%

.dark-mode .Y9zpz7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y9zpz7{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121P20RGTI Jan 21 2028 20.00 Put (RGTI280121P00020000)option OPRA

RGTI20280121P20
RGTI Jan 21 2028 20.00 Put (RGTI280121P00020000)
option OPRA