Dark

RGTI20280121P25
RGTI Jan 21 2028 25.00 Put (RGTI280121P00025000)
option OPRA

EOD

Aug 3, 2026

13.20-4.000%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.2000	13.2000	13.2000	13.2000	-4.000%	1	1,167	0.000%
2026-07-28	14.3000	14.3000	13.7500	13.7500	+3.383%	12	1,166	-4.000%
2026-07-27	13.3000	13.3000	13.3000	13.3000	-2.564%	2	1,174	-0.752%
2026-07-22	13.6500	13.6500	13.6500	13.6500	-2.847%	1	1,176	-3.297%
2026-07-20	14.0500	14.0500	14.0500	14.0500	-1.748%	4	1,176	-6.050%
2026-07-17	14.3500	14.3500	14.3000	14.3000	+1.490%	3	1,172	-7.692%
2026-07-16	14.0900	14.0900	14.0900	14.0900	+3.223%	1	1,175	-6.317%
2026-07-13	13.6500	13.6500	13.6500	13.6500	+1.336%	20	1,176	-3.297%
2026-07-07	13.4700	13.4700	13.4700	13.4700	+9.959%	10	1,156	-2.004%
2026-07-01	12.2500	12.2500	12.2500	12.2500	-2.546%	2	1,166	+7.755%
2026-06-29	12.6800	12.6800	12.5200	12.5700	+4.315%	4	1,168	+5.012%
2026-06-26	12.0500	12.0500	12.0500	12.0500	-4.289%	1	1,168	+9.544%
2026-06-25	12.5900	12.5900	12.5900	12.5900	-1.022%	1	1,168	+4.845%
2026-06-24	12.7200	12.7200	12.7200	12.7200	+3.837%	1	1,168	+3.774%
2026-06-23	12.2600	12.2600	12.2500	12.2500	+3.376%	2	1,169	+7.755%
2026-06-22	11.8500	11.8500	11.8500	11.8500	-3.971%	30	1,171	+11.392%
2026-06-17	12.3400	12.3400	12.3400	12.3400	+1.148%	1	1,142	+6.969%
2026-06-16	12.2000	12.2000	12.2000	12.2000	+9.910%	1	1,142	+8.197%
2026-06-15	10.8000	11.6300	10.8000	11.1000	-10.484%	5	1,138	+18.919%
2026-06-11	12.4000	12.4000	12.4000	12.4000	+0.324%	1	1,138	+6.452%
2026-06-09	11.6100	12.8400	11.6100	12.3600	+3.431%	50	1,138	+6.796%
2026-06-08	11.9000	11.9500	11.8900	11.9500	-1.646%	11	1,116	+10.460%
2026-06-05	12.0000	12.2500	12.0000	12.1500	+11.468%	5	1,125	+8.642%
2026-06-04	11.4500	11.4500	10.9000	10.9000	-8.787%	8	1,123	+21.101%
2026-06-03	11.0600	11.9500	11.0600	11.9500	+8.636%	7	1,123	+10.460%
2026-06-02	10.9700	11.0000	10.9500	11.0000	-1.434%	8	1,128	+20.000%
2026-06-01	10.8500	11.2100	10.8500	11.1600	+4.202%	6	1,125	+18.280%
2026-05-29	11.0000	11.1500	9.9500	10.7100	-1.108%	39	1,123	+23.249%
2026-05-28	10.8300	11.0000	10.5900	10.8300	+0.744%	7	1,126	+21.884%
2026-05-27	11.2400	11.2400	10.7500	10.7500	-2.978%	14	1,124	+22.791%
2026-05-26	11.2000	11.2000	10.2000	11.0800	+2.593%	44	1,116	+19.134%
2026-05-22	10.8000	11.1000	10.1300	10.8000	-4.846%	27	1,097	+22.222%
2026-05-21	12.1000	12.1000	11.3500	11.3500	-12.826%	31	1,104	+16.300%
2026-05-20	13.3400	13.3400	12.8600	13.0200	-9.583%	4	1,104	+1.382%
2026-05-19	14.4000	14.4000	14.4000	14.4000	+9.091%	10	1,091	-8.333%
2026-05-18	12.9000	13.2000	12.9000	13.2000	+5.600%	7	1,091	0.000%
2026-05-15	12.6000	12.6000	12.5000	12.5000	+0.806%	2	1,091	+5.600%
2026-05-13	12.1400	12.5000	12.1300	12.4000	+6.346%	11	1,082	+6.452%
2026-05-12	11.7500	12.0000	11.6600	11.6600	-1.186%	3	1,079	+13.208%
2026-05-11	12.2000	12.9000	11.1600	11.8000	-5.297%	10	1,079	+11.864%
2026-05-08	12.4500	12.4600	12.4500	12.4600	+0.080%	6	1,076	+5.939%
2026-05-07	12.0000	12.5000	11.9500	12.4500	+6.867%	23	1,070	+6.024%
2026-05-06	10.5000	12.2800	10.5000	11.6500	-6.800%	5	1,068	+13.305%
2026-05-05	12.8400	14.8500	11.8500	12.5000	-5.231%	148	1,065	+5.600%
2026-05-01	13.1900	13.1900	13.1900	13.1900	-2.296%	2	934	+0.076%
2026-04-29	13.5000	13.5000	13.5000	13.5000	0.000%	10	934	-2.222%
2026-04-28	12.5500	13.5000	12.5500	13.5000	+7.143%	5	924	-2.222%
2026-04-16	13.8000	13.8000	12.6000	12.6000	+5.000%	13	925	+4.762%
2026-04-15	12.0000	12.0000	12.0000	12.0000	-18.644%	6	915	+10.000%
2026-03-27	14.7500	14.7500	14.7500	14.7500	+10.487%	1	909	-10.508%
2026-03-24	13.3000	13.3500	13.3000	13.3500	-2.198%	2	910	-1.124%
2026-03-23	13.6500	13.6500	13.6500	13.6500	-3.534%	1	908	-3.297%
2026-03-20	13.7500	14.1500	13.7500	14.1500	+6.792%	4	908	-6.714%
2026-03-17	13.2500	13.2500	13.2500	13.2500	-0.749%	1	906	-0.377%
2026-03-16	13.1500	13.3500	13.1500	13.3500	+1.136%	3	905	-1.124%
2026-03-13	13.1500	13.2500	13.1500	13.2000	-0.377%	9	902	0.000%
2026-03-12	13.2000	13.2500	13.2000	13.2500	+2.317%	6	893	-0.377%
2026-03-11	12.9500	12.9500	12.9500	12.9500	+12.121%	1	888	+1.931%
2026-03-10	12.8000	12.9000	11.5000	11.5500	-12.167%	7	887	+14.286%
2026-03-09	13.5000	13.5000	13.1500	13.1500	-2.665%	4	881	+0.380%
2026-02-18	13.3500	13.5100	13.3500	13.5100	-4.184%	7	882	-2.295%
2026-02-13	14.1000	14.1000	14.1000	14.1000	-1.122%	1	875	-6.383%
2026-02-12	14.2000	14.2600	14.2000	14.2600	+6.657%	2	875	-7.433%
2026-02-10	13.3700	13.3700	13.3700	13.3700	+0.150%	1	873	-1.272%
2026-02-09	13.4000	13.4000	13.3500	13.3500	+1.136%	2	874	-1.124%
2026-02-06	13.8000	13.8000	13.2000	13.2000	-6.911%	2	872	0.000%
2026-02-05	13.4500	14.1800	13.4500	14.1800	+8.079%	5	873	-6.911%
2026-02-02	13.1200	13.1200	13.1200	13.1200	+2.181%	1	868	+0.610%
2026-01-30	12.6000	12.8400	12.6000	12.8400	+5.592%	2	867	+2.804%
2026-01-29	12.3400	12.3400	12.1600	12.1600	+3.051%	100	865	+8.553%
2026-01-27	11.8000	11.8000	11.8000	11.8000	-5.373%	3	765	+11.864%
2026-01-26	11.2000	12.4700	11.2000	12.4700	+5.947%	9	763	+5.854%
2026-01-21	11.9900	11.9900	11.7700	11.7700	+3.609%	2	768	+12.150%
2026-01-20	11.2000	11.3600	11.2000	11.3600	-0.438%	4	768	+16.197%
2026-01-15	11.4000	11.7000	11.3000	11.4100	-1.468%	33	764	+15.688%
2026-01-14	11.5800	11.5800	11.5800	11.5800	-0.601%	1	791	+13.990%
2026-01-12	11.6500	11.6500	11.6500	11.6500	0.000%	1	791	+13.305%
2026-01-08	11.6500	11.6500	11.6500	11.6500	+1.304%	1	791	+13.305%
2026-01-07	11.5700	11.5800	11.4500	11.5000	-1.288%	58	790	+14.783%
2026-01-06	11.6500	11.6500	11.6500	11.6500	+2.283%	7	783	+13.305%
2026-01-05	11.5000	11.5000	11.3900	11.3900	-8.880%	52	728	+15.891%
2025-12-30	12.1800	12.5000	12.1800	12.5000	-1.961%	2	728	+5.600%
2025-12-29	12.7500	12.7500	12.7500	12.7500	+2.989%	1	728	+3.529%
2025-12-26	11.8000	12.3800	11.8000	12.3800	+6.908%	11	729	+6.624%
2025-12-24	11.6000	11.8800	11.5800	11.5800	-0.086%	25	698	+13.990%
2025-12-19	11.9500	12.1000	11.5900	11.5900	-3.577%	5	698	+13.891%
2025-12-18	11.9600	12.3000	11.9600	12.0200	-2.672%	6	697	+9.817%
2025-12-17	12.0000	12.3500	12.0000	12.3500	+2.490%	3	693	+6.883%
2025-12-16	12.6000	12.6000	12.0500	12.0500	-5.267%	5	690	+9.544%
2025-12-15	13.5000	13.5000	12.7200	12.7200	+5.124%	5	687	+3.774%
2025-12-12	11.6500	12.1000	11.6500	12.1000	+4.310%	5	683	+9.091%
2025-12-11	12.1800	12.2800	11.6000	11.6000	-2.521%	8	678	+13.793%
2025-12-10	11.9000	11.9000	11.9000	11.9000	+3.030%	1	672	+10.924%
2025-12-09	11.7000	11.7000	11.5000	11.5500	-1.113%	471	671	+14.286%
2025-12-08	11.6800	11.6800	11.6800	11.6800	-0.171%	1	202	+13.014%
2025-12-05	11.3200	11.7000	11.3200	11.7000	+1.299%	7	201	+12.821%
2025-12-04	12.1000	12.1000	11.5500	11.5500	-3.750%	26	197	+14.286%
2025-12-03	12.1000	12.1500	11.8200	12.0000	-4.382%	78	191	+10.000%
2025-12-01	12.5600	12.6100	12.5500	12.5500	+3.292%	5	122	+5.179%
2025-11-28	12.1500	12.1500	12.1500	12.1500	0.000%	2	121	+8.642%
2025-11-26	12.2400	12.2400	12.1500	12.1500	-2.410%	32	100	+8.642%
2025-11-25	12.4500	12.4500	12.4500	12.4500	-0.718%	25	100	+6.024%
2025-11-24	12.9500	12.9500	12.4500	12.5400	-2.031%	27	75	+5.263%
2025-11-21	12.4000	13.4000	12.4000	12.8000	-3.396%	8	98	+3.125%
2025-11-20	11.8300	13.2500	11.8300	13.2500	+0.760%	10	97	-0.377%
2025-11-19	13.1500	13.1500	13.1500	13.1500	+3.543%	4	101	+0.380%
2025-11-18	12.7000	12.7000	12.7000	12.7000	-2.082%	2	101	+3.937%
2025-11-17	12.6200	12.9700	12.6200	12.9700	+1.965%	2	101	+1.773%
2025-11-14	13.3000	13.3000	12.7000	12.7200	-0.235%	5	100	+3.774%
2025-11-13	12.4500	12.7500	12.4500	12.7500	+5.985%	18	97	+3.529%
2025-11-12	12.1700	12.9500	11.7800	12.0300	+5.991%	10	96	+9.726%
2025-11-10	11.5900	11.9000	11.3500	11.3500	-7.724%	3	94	+16.300%
2025-11-07	11.5700	12.3000	11.5700	12.3000	+8.370%	7	94	+7.317%
2025-11-06	11.3500	11.3500	11.3500	11.3500	+2.252%	10	97	+16.300%
2025-11-05	11.1000	11.1000	11.1000	11.1000	+0.909%	2	97	+18.919%
2025-10-29	11.0000	11.0000	11.0000	11.0000	+1.382%	1	97	+20.000%
2025-10-23	10.8500	10.8500	10.8500	10.8500	-3.982%	20	96	+21.659%
2025-10-22	11.0000	11.3000	10.6000	11.3000	+3.196%	12	96	+16.814%
2025-10-21	10.6000	10.9500	10.6000	10.9500	+2.336%	8	96	+20.548%
2025-10-20	10.7000	10.7000	10.7000	10.7000	+2.490%	5	93	+23.364%
2025-10-17	10.7900	10.7900	10.4400	10.4400	+6.639%	4	93	+26.437%
2025-10-14	10.4000	10.4000	9.0000	9.7900	-5.044%	27	92	+34.831%
2025-10-13	10.3100	10.3100	10.3100	10.3100	+1.677%	1	73	+28.031%
2025-10-09	10.1400	10.1400	10.1400	10.1400	-2.500%	1	73	+30.178%
2025-10-08	9.5800	10.5500	9.5800	10.4000	+0.289%	21	73	+26.923%
2025-10-07	9.7600	10.3700	9.2500	10.3700	+3.390%	33	68	+27.290%
2025-10-06	10.2500	10.6400	10.0300	10.0300	-0.693%	14	59	+31.605%
2025-10-03	10.3200	10.3200	10.0000	10.1000	-1.942%	15	67	+30.693%
2025-10-02	10.6500	10.6500	10.3000	10.3000	-7.457%	5	72	+28.155%
2025-10-01	11.1900	11.2000	11.1300	11.1300	-1.067%	19	70	+18.598%
2025-09-30	11.4100	11.4100	11.1500	11.2500	+0.897%	14	60	+17.333%
2025-09-29	11.2100	11.2100	11.1500	11.1500	+0.450%	4	48	+18.386%
2025-09-26	11.5800	11.5800	11.1000	11.1000	-0.893%	9	45	+18.919%
2025-09-25	11.1200	11.2000	11.0000	11.2000	+7.177%	17	44	+17.857%
2025-09-24	10.4900	10.5500	10.4500	10.4500	-2.336%	14	27	+26.316%
2025-09-23	10.5000	10.8800	10.5000	10.7000	-2.639%	3	13	+23.364%
2025-09-22	10.9900	10.9900	10.9900	10.9900	-3.850%	1	11	+20.109%
2025-09-19	11.4300	11.4300	11.4300	11.4300	-1.973%	1	10	+15.486%
2025-09-18	11.5000	11.6600	10.9000	11.6600	-9.261%	8	10	+13.208%
2025-09-17	12.8700	12.8700	12.8500	12.8500	-1.154%	3	4	+2.724%
2025-09-15	14.0000	14.0000	13.0000	13.0000	0.000%	3	3	+1.538%

.dark-mode .llN0lX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .llN0lX{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121P25RGTI Jan 21 2028 25.00 Put (RGTI280121P00025000)option OPRA

RGTI20280121P25
RGTI Jan 21 2028 25.00 Put (RGTI280121P00025000)
option OPRA