Dark

RGTI20280121P30
RGTI Jan 21 2028 30.00 Put (RGTI280121P00030000)
option OPRA

EOD

Aug 4, 2026

17.11-3.059%(-0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	17.1100	17.1100	17.1100	17.1100	-3.059%	1	270	0.000%
2026-07-22	17.8700	17.8700	17.6500	17.6500	-3.552%	3	269	-3.059%
2026-07-17	18.6500	18.6500	18.3000	18.3000	+0.549%	30	268	-6.503%
2026-07-16	18.2000	18.2000	18.2000	18.2000	+5.814%	1	242	-5.989%
2026-07-10	17.2000	17.2000	17.2000	17.2000	+7.366%	1	241	-0.523%
2026-06-22	16.0200	16.0200	16.0200	16.0200	-2.909%	10	241	+6.804%
2026-06-09	16.0000	16.5000	16.0000	16.5000	+13.091%	3	251	+3.697%
2026-05-28	14.5900	14.5900	14.5900	14.5900	-3.696%	1	250	+17.272%
2026-05-27	15.1500	15.1500	15.1500	15.1500	+5.355%	3	250	+12.937%
2026-05-26	14.3800	14.3800	14.3800	14.3800	+1.339%	10	253	+18.985%
2026-05-22	14.5000	14.5000	14.1900	14.1900	-8.980%	4	243	+20.578%
2026-05-21	15.5900	15.5900	15.5900	15.5900	-5.228%	1	238	+9.750%
2026-05-14	16.4500	16.4500	16.4500	16.4500	+0.366%	1	238	+4.012%
2026-05-13	16.3900	16.3900	16.3900	16.3900	+0.986%	7	198	+4.393%
2026-05-12	16.2500	16.2500	16.2300	16.2300	-3.851%	2	198	+5.422%
2026-05-01	17.1000	17.1100	16.8800	16.8800	-0.706%	50	198	+1.363%
2026-04-23	17.0000	17.0000	17.0000	17.0000	+5.263%	1	198	+0.647%
2026-04-22	16.1500	16.1500	16.1500	16.1500	-1.824%	1	197	+5.944%
2026-04-15	16.3700	16.4500	16.3700	16.4500	-7.584%	2	196	+4.012%
2026-04-10	17.8000	17.8000	17.8000	17.8000	-5.218%	1	196	-3.876%
2026-03-31	18.7800	18.7800	18.7800	18.7800	-1.675%	1	196	-8.892%
2026-03-30	19.1000	19.1000	19.1000	19.1000	+0.685%	3	197	-10.419%
2026-03-27	19.0900	19.0900	18.9700	18.9700	+4.981%	15	200	-9.805%
2026-03-25	18.0700	18.0700	18.0700	18.0700	+4.270%	1	215	-5.313%
2026-03-23	17.8500	17.8500	17.3300	17.3300	-0.971%	2	214	-1.269%
2026-03-16	17.3000	17.5000	17.3000	17.5000	+0.865%	3	212	-2.229%
2026-03-13	17.3000	17.3500	17.2500	17.3500	0.000%	9	209	-1.383%
2026-03-12	17.3500	17.3500	17.3000	17.3500	+1.462%	10	200	-1.383%
2026-03-11	17.0000	17.1000	17.0000	17.1000	+2.090%	4	190	+0.058%
2026-03-10	16.9500	16.9500	16.7500	16.7500	-4.286%	3	186	+2.149%
2026-03-09	17.4500	17.5000	17.4500	17.5000	+1.508%	4	183	-2.229%
2026-02-25	17.2400	17.2400	17.2400	17.2400	-6.049%	1	180	-0.754%
2026-02-17	18.3500	18.3500	18.3500	18.3500	+0.273%	1	180	-6.757%
2026-02-13	18.3000	18.3000	18.3000	18.3000	+11.449%	1	178	-6.503%
2026-02-10	16.4200	16.4200	16.4200	16.4200	-6.439%	4	178	+4.202%
2026-02-06	17.5500	17.5500	17.5500	17.5500	-3.039%	1	174	-2.507%
2026-02-04	18.1000	18.1000	18.1000	18.1000	+6.911%	1	173	-5.470%
2026-01-30	17.0000	17.0000	16.9300	16.9300	+2.296%	2	174	+1.063%
2026-01-29	15.9000	16.5500	15.9000	16.5500	+6.568%	8	175	+3.384%
2026-01-28	15.5300	15.5300	15.5300	15.5300	+2.848%	1	174	+10.174%
2026-01-22	15.1000	15.1000	15.1000	15.1000	+0.533%	1	175	+13.311%
2026-01-21	14.9700	15.0200	14.9700	15.0200	-2.783%	5	174	+13.915%
2026-01-20	15.4500	15.4500	15.4500	15.4500	+2.658%	1	169	+10.744%
2026-01-15	14.9000	15.0500	14.9000	15.0500	+1.483%	11	169	+13.688%
2026-01-13	14.8300	14.8300	14.8300	14.8300	-1.788%	1	178	+15.374%
2026-01-12	15.2500	15.2500	15.1000	15.1000	-1.629%	2	177	+13.311%
2026-01-08	15.3500	15.3500	15.3500	15.3500	+0.656%	3	177	+11.466%
2026-01-05	15.1300	15.2500	15.1300	15.2500	-3.785%	4	180	+12.197%
2026-01-02	16.0100	16.0100	15.8500	15.8500	-0.938%	9	177	+7.950%
2025-12-31	16.0000	16.0000	16.0000	16.0000	-0.125%	1	177	+6.938%
2025-12-30	16.0200	16.0200	16.0200	16.0200	-1.718%	2	177	+6.804%
2025-12-29	16.0500	16.3400	16.0500	16.3000	+6.466%	7	175	+4.969%
2025-12-24	15.3100	15.3100	15.3100	15.3100	-0.261%	1	167	+11.757%
2025-12-23	15.2000	15.3500	15.2000	15.3500	+2.333%	2	167	+11.466%
2025-12-22	15.0000	15.0000	15.0000	15.0000	-6.367%	1	166	+14.067%
2025-12-18	15.3500	16.0200	15.3500	16.0200	-3.784%	11	166	+6.804%
2025-12-16	16.6500	16.6500	16.6500	16.6500	+2.462%	2	166	+2.763%
2025-12-15	16.2500	16.2500	16.2500	16.2500	+2.848%	1	164	+5.292%
2025-12-12	15.8000	15.8000	15.8000	15.8000	+3.066%	2	164	+8.291%
2025-12-09	15.3300	15.3300	15.3300	15.3300	+1.188%	1	162	+11.611%
2025-12-08	15.1500	15.1500	15.1500	15.1500	0.000%	1	163	+12.937%
2025-12-05	14.7500	15.1500	14.7500	15.1500	+1.678%	4	162	+12.937%
2025-12-04	14.6900	15.1200	14.6900	14.9000	-10.133%	4	160	+14.832%
2025-12-01	16.5800	16.5800	16.5800	16.5800	+2.663%	2	160	+3.197%
2025-11-25	16.1500	16.1500	16.1500	16.1500	-2.886%	2	161	+5.944%
2025-11-20	16.6000	16.6300	16.5500	16.6300	+3.937%	20	159	+2.886%
2025-11-19	16.0000	16.0000	16.0000	16.0000	-2.320%	1	159	+6.938%
2025-11-18	16.2400	16.3800	16.2400	16.3800	+2.375%	5	159	+4.457%
2025-11-17	16.0000	16.0000	16.0000	16.0000	-1.174%	3	154	+6.938%
2025-11-14	16.4400	16.6000	16.1900	16.1900	-3.746%	23	154	+5.683%
2025-11-13	16.3300	16.8200	16.3300	16.8200	+7.134%	3	150	+1.724%
2025-11-12	15.5000	15.7000	15.5000	15.7000	+3.154%	2	149	+8.981%
2025-11-11	15.2200	15.2200	15.2200	15.2200	+2.492%	10	148	+12.418%
2025-11-10	15.1000	15.1000	14.8500	14.8500	-4.194%	25	158	+15.219%
2025-11-07	16.6000	16.6000	14.5000	15.5000	+4.801%	14	133	+10.387%
2025-11-06	14.4000	15.0000	14.4000	14.7900	+3.789%	5	131	+15.686%
2025-10-29	14.6000	14.6000	14.2500	14.2500	+0.921%	32	126	+20.070%
2025-10-28	13.8500	14.5000	13.8500	14.1200	+1.583%	5	94	+21.176%
2025-10-27	14.0000	14.0000	13.8000	13.9000	-1.767%	4	91	+23.094%
2025-10-24	14.1500	14.1500	14.1500	14.1500	-2.949%	5	91	+20.919%
2025-10-23	14.5800	14.5800	14.5800	14.5800	-1.018%	10	91	+17.353%
2025-10-22	14.5000	14.7300	14.5000	14.7300	+3.514%	18	91	+16.158%
2025-10-21	13.8500	14.2300	13.8500	14.2300	+4.249%	45	108	+20.239%
2025-10-20	14.6000	14.6000	13.6500	13.6500	+0.368%	21	122	+25.348%
2025-10-17	14.2000	14.2000	13.0000	13.6000	-1.734%	9	141	+25.809%
2025-10-16	12.1700	13.8400	12.1700	13.8400	+5.649%	4	142	+23.627%
2025-10-15	12.6500	13.4500	12.6500	13.1000	+0.769%	42	142	+30.611%
2025-10-14	13.0000	13.3500	12.5000	13.0000	0.000%	16	112	+31.615%
2025-10-13	13.5000	13.6700	13.0000	13.0000	-0.383%	9	110	+31.615%
2025-10-10	13.7000	13.8100	13.0500	13.0500	-6.519%	9	109	+31.111%
2025-10-08	13.7000	13.9600	13.4500	13.9600	+3.638%	21	109	+22.564%
2025-10-07	12.8500	13.8100	11.8500	13.4700	+1.126%	22	117	+27.023%
2025-10-06	13.6000	13.6000	13.3200	13.3200	+0.528%	4	107	+28.453%
2025-10-03	13.2500	13.2500	13.2500	13.2500	-4.950%	1	105	+29.132%
2025-10-02	13.9400	13.9400	13.9400	13.9400	-6.065%	1	105	+22.740%
2025-10-01	14.8000	14.8400	14.8000	14.8400	-1.917%	6	105	+15.296%
2025-09-30	14.8000	15.1300	14.6400	15.1300	+3.844%	12	105	+13.087%
2025-09-29	14.6800	14.6800	14.5700	14.5700	-0.410%	2	104	+17.433%
2025-09-26	14.6300	14.6300	14.6300	14.6300	-0.273%	3	104	+16.951%
2025-09-25	14.5000	14.6700	14.5000	14.6700	+9.396%	16	107	+16.633%
2025-09-24	13.3200	14.0100	13.3200	13.4100	-6.551%	14	92	+27.591%
2025-09-23	14.3000	14.3500	13.3800	14.3500	-2.381%	17	88	+19.233%
2025-09-22	14.8500	14.8500	14.7000	14.7000	-1.010%	16	77	+16.395%
2025-09-19	15.2200	15.2200	14.6900	14.8500	-0.868%	48	61	+15.219%
2025-09-18	15.5300	15.6100	14.9800	14.9800	-10.833%	30	33	+14.219%
2025-09-16	16.9500	16.9500	16.8000	16.8000	-4.545%	5	11	+1.845%
2025-09-15	17.5300	17.6000	17.5300	17.6000	0.000%	6	6	-2.784%

.dark-mode .NKCzsh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NKCzsh{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121P30RGTI Jan 21 2028 30.00 Put (RGTI280121P00030000)option OPRA

RGTI20280121P30
RGTI Jan 21 2028 30.00 Put (RGTI280121P00030000)
option OPRA