Dark

RGTI20280121P22
RGTI Jan 21 2028 22.00 Put (RGTI280121P00022000)
option OPRA

EOD

Aug 3, 2026

10.80-10.000%(-1.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.6900	10.8000	10.6900	10.8000	-10.000%	8	797	0.000%
2026-07-17	11.9000	12.0000	11.9000	12.0000	+11.628%	11	789	-10.000%
2026-07-09	10.7500	10.7500	10.7500	10.7500	-1.104%	1	778	+0.465%
2026-07-08	10.9000	10.9000	10.8700	10.8700	+1.779%	4	777	-0.644%
2026-07-02	10.2900	10.6800	10.2900	10.6800	+1.714%	2	777	+1.124%
2026-06-26	9.8700	10.8000	9.8700	10.5000	+3.653%	4	777	+2.857%
2026-06-25	10.1300	10.1300	10.1300	10.1300	-2.596%	1	777	+6.614%
2026-06-24	10.3000	10.4000	10.3000	10.4000	+5.584%	2	777	+3.846%
2026-06-23	9.8500	9.8500	9.8500	9.8500	+1.233%	30	778	+9.645%
2026-06-22	10.0000	10.0000	9.7300	9.7300	-2.700%	20	778	+10.997%
2026-06-18	9.7700	10.2500	9.7700	10.0000	+1.010%	45	763	+8.000%
2026-06-16	9.8000	9.9000	9.8000	9.9000	-1.493%	60	763	+9.091%
2026-06-12	10.0500	10.0500	10.0500	10.0500	+0.500%	50	723	+7.463%
2026-06-11	10.0000	10.0000	10.0000	10.0000	+0.806%	10	723	+8.000%
2026-06-08	9.9200	9.9200	9.9200	9.9200	+4.974%	1	723	+8.871%
2026-06-04	9.2900	9.4500	9.2900	9.4500	+2.495%	6	722	+14.286%
2026-06-03	9.2200	9.2200	9.2200	9.2200	+3.596%	30	716	+17.137%
2026-06-02	8.9000	8.9000	8.9000	8.9000	+1.598%	1	686	+21.348%
2026-06-01	8.4500	8.7600	8.4500	8.7600	-0.228%	2	685	+23.288%
2026-05-29	8.7800	8.7800	8.7800	8.7800	+1.036%	2	684	+23.007%
2026-05-28	8.0000	8.6900	8.0000	8.6900	-2.029%	2	682	+24.281%
2026-05-26	8.7200	8.8900	8.5000	8.8700	+3.380%	32	683	+21.759%
2026-05-22	8.8700	8.8700	8.2500	8.5800	-2.500%	26	654	+25.874%
2026-05-21	9.4600	9.5200	8.8000	8.8000	-16.588%	11	652	+22.727%
2026-05-20	10.5500	10.5500	10.5500	10.5500	-0.753%	1	652	+2.370%
2026-05-19	10.6300	10.6300	10.6300	10.6300	-1.756%	1	639	+1.599%
2026-05-18	10.8200	10.8200	10.8200	10.8200	+9.293%	5	639	-0.185%
2026-05-15	9.9000	9.9000	9.9000	9.9000	+0.917%	5	639	+9.091%
2026-05-14	9.8100	9.8100	9.8100	9.8100	-4.106%	50	634	+10.092%
2026-05-13	10.0300	10.2300	10.0300	10.2300	+1.791%	44	541	+5.572%
2026-05-12	10.1500	10.1500	10.0500	10.0500	+2.030%	2	541	+7.463%
2026-05-07	9.8500	9.8500	9.8500	9.8500	-4.831%	200	541	+9.645%
2026-05-05	10.0000	10.3500	10.0000	10.3500	-2.542%	3	341	+4.348%
2026-04-30	10.6200	10.6200	10.6200	10.6200	+3.007%	20	338	+1.695%
2026-04-24	10.3100	10.3100	10.3100	10.3100	+3.100%	1	318	+4.753%
2026-04-22	10.0000	10.0000	10.0000	10.0000	+2.041%	1	317	+8.000%
2026-04-16	9.8000	9.8000	9.8000	9.8000	-1.110%	1	318	+10.204%
2026-04-15	10.2500	10.2500	9.9100	9.9100	-11.597%	5	318	+8.981%
2026-04-08	10.5500	11.2500	10.5500	11.2100	-4.352%	160	316	-3.657%
2026-04-02	11.7200	11.7200	11.7200	11.7200	-0.930%	8	165	-7.850%
2026-03-30	11.8300	11.8300	11.8300	11.8300	+2.870%	1	165	-8.707%
2026-03-26	11.4300	11.5000	11.4000	11.5000	+2.222%	7	164	-6.087%
2026-03-23	11.2500	11.2500	11.2500	11.2500	+1.626%	1	158	-4.000%
2026-03-18	11.0700	11.0700	11.0700	11.0700	+2.028%	1	157	-2.439%
2026-03-13	10.8500	10.9000	10.8000	10.8500	-0.913%	6	157	-0.461%
2026-03-12	10.8500	10.9500	10.8500	10.9500	+3.302%	10	151	-1.370%
2026-03-10	10.6000	10.6000	10.6000	10.6000	-1.852%	4	146	+1.887%
2026-03-09	10.9500	10.9500	10.8000	10.8000	-5.097%	4	142	0.000%
2026-03-05	11.3800	11.3800	11.3800	11.3800	+7.867%	1	142	-5.097%
2026-02-26	10.5000	10.5500	10.5000	10.5500	-7.456%	2	142	+2.370%
2026-02-24	11.0000	11.4000	11.0000	11.4000	+3.636%	4	144	-5.263%
2026-02-19	11.0000	11.0000	11.0000	11.0000	-1.786%	20	140	-1.818%
2026-02-18	11.2000	11.2000	11.2000	11.2000	-2.862%	2	120	-3.571%
2026-02-12	10.5800	11.5300	10.5800	11.5300	+3.687%	5	118	-6.331%
2026-02-09	11.1200	11.1200	11.1200	11.1200	-0.269%	1	113	-2.878%
2026-02-04	11.1300	11.1500	10.7500	11.1500	+3.432%	4	114	-3.139%
2026-02-02	10.7800	10.7800	10.7800	10.7800	+3.158%	1	111	+0.186%
2026-01-30	10.4500	10.4500	10.4500	10.4500	+3.980%	1	110	+3.349%
2026-01-29	9.9500	10.0500	9.9500	10.0500	+4.688%	31	110	+7.463%
2026-01-28	9.6000	9.6000	9.6000	9.6000	+0.524%	1	79	+12.500%
2026-01-26	9.8900	9.8900	9.5500	9.5500	+0.951%	3	78	+13.089%
2026-01-23	9.4600	9.4600	9.4600	9.4600	-0.421%	2	75	+14.165%
2026-01-21	9.5000	9.5000	9.5000	9.5000	+1.604%	1	77	+13.684%
2026-01-12	9.5000	9.5000	9.3500	9.3500	-4.004%	2	77	+15.508%
2026-01-09	9.7400	9.7400	9.7400	9.7400	+2.526%	5	76	+10.883%
2026-01-08	9.5000	9.5000	9.5000	9.5000	+2.814%	3	74	+13.684%
2026-01-07	9.3000	9.3000	9.2400	9.2400	-4.644%	13	77	+16.883%
2026-01-06	9.3300	9.6900	9.3300	9.6900	-3.100%	3	90	+11.455%
2026-01-02	10.0000	10.0000	10.0000	10.0000	0.000%	2	91	+8.000%
2025-12-31	10.0100	10.0100	10.0000	10.0000	-6.542%	5	84	+8.000%
2025-12-29	10.3500	10.7000	10.3500	10.7000	+5.941%	2	84	+0.935%
2025-12-26	9.7900	10.1000	9.6000	10.1000	+4.124%	4	82	+6.931%
2025-12-24	9.7100	9.7100	9.7000	9.7000	-4.715%	10	69	+11.340%
2025-12-23	10.1800	10.1800	10.1800	10.1800	+9.462%	2	69	+6.090%
2025-12-22	9.3000	9.3000	9.3000	9.3000	-7.000%	1	69	+16.129%
2025-12-19	9.9500	10.0000	9.9500	10.0000	-0.100%	5	69	+8.000%
2025-12-18	10.2000	10.2000	10.0100	10.0100	-1.863%	17	67	+7.892%
2025-12-17	9.7000	10.2000	9.7000	10.2000	+2.000%	4	56	+5.882%
2025-12-16	10.2500	10.2500	10.0000	10.0000	+9.890%	4	53	+8.000%
2025-12-15	9.1000	9.1000	9.1000	9.1000	-0.546%	1	50	+18.681%
2025-12-12	9.1500	9.1500	9.1500	9.1500	-6.918%	1	50	+18.033%
2025-12-08	9.8300	9.8300	9.8300	9.8300	+3.365%	5	49	+9.868%
2025-12-05	9.3400	9.5100	9.3400	9.5100	-0.937%	2	44	+13.565%
2025-12-03	9.6000	9.6000	9.6000	9.6000	-9.434%	10	44	+12.500%
2025-12-01	10.0000	10.6000	10.0000	10.6000	+2.415%	12	54	+1.887%
2025-11-24	10.3500	10.3500	10.3500	10.3500	-5.479%	1	44	+4.348%
2025-11-21	11.8000	11.8000	10.9500	10.9500	+0.829%	5	44	-1.370%
2025-11-20	10.0600	10.8600	10.0600	10.8600	+1.023%	5	42	-0.552%
2025-11-19	10.7500	10.7500	10.7500	10.7500	-1.826%	1	43	+0.465%
2025-11-18	10.9600	10.9600	10.7900	10.9500	+6.311%	4	43	-1.370%
2025-11-17	10.5500	10.5500	10.3000	10.3000	-7.207%	4	40	+4.854%
2025-11-14	11.1000	11.1000	11.1000	11.1000	+9.037%	3	41	-2.703%
2025-11-13	10.7500	10.7500	10.1800	10.1800	+1.800%	11	38	+6.090%
2025-11-07	12.0000	12.0000	10.0000	10.0000	+14.025%	5	27	+8.000%
2025-11-05	8.7700	8.7700	8.7700	8.7700	+3.176%	1	27	+23.147%
2025-10-23	8.5000	8.5000	8.5000	8.5000	+1.311%	10	26	+27.059%
2025-10-16	8.3900	8.3900	8.3900	8.3900	+4.875%	1	26	+28.725%
2025-10-15	8.0000	8.0000	8.0000	8.0000	-4.762%	1	26	+35.000%
2025-10-14	8.4000	8.4000	8.4000	8.4000	+1.205%	1	26	+28.571%
2025-10-13	8.0000	8.3000	8.0000	8.3000	-11.135%	2	25	+30.120%
2025-10-08	9.3400	9.3400	9.3400	9.3400	+12.530%	1	24	+15.632%
2025-10-06	8.3000	8.3000	8.3000	8.3000	-5.682%	10	24	+30.120%
2025-10-02	8.8000	8.8000	8.8000	8.8000	-4.555%	10	15	+22.727%
2025-09-25	9.0100	9.2200	9.0100	9.2200	+16.121%	3	5	+17.137%
2025-09-24	7.9400	7.9400	7.9400	7.9400	-6.036%	3	7	+36.020%
2025-09-23	7.2400	8.4500	7.2400	8.4500	-7.549%	2	9	+27.811%
2025-09-19	9.1400	9.1400	9.1400	9.1400	-3.178%	2	7	+18.162%
2025-09-18	9.6200	9.6200	9.4400	9.4400	-8.968%	4	5	+14.407%
2025-09-17	10.3700	10.3700	10.3700	10.3700	0.000%	1	1	+4.147%

.dark-mode .RCzqfJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RCzqfJ{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121P22RGTI Jan 21 2028 22.00 Put (RGTI280121P00022000)option OPRA

RGTI20280121P22
RGTI Jan 21 2028 22.00 Put (RGTI280121P00022000)
option OPRA