Dark

RGTI20280121P5
RGTI Jan 21 2028 5.00 Put (RGTI280121P00005000)
option OPRA

EOD

Aug 5, 2026

0.6500+1.563%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6500	0.6500	0.6500	0.6500	+1.563%	6	1,252	0.000%
2026-08-04	0.6700	0.6700	0.6400	0.6400	-15.789%	10	1,252	+1.563%
2026-08-03	0.7300	0.7600	0.7200	0.7600	+2.703%	10	1,249	-14.474%
2026-07-31	0.7600	0.7600	0.7300	0.7400	0.000%	6	1,245	-12.162%
2026-07-30	0.7400	0.7400	0.7400	0.7400	-7.500%	2	1,241	-12.162%
2026-07-29	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,241	-18.750%
2026-07-27	0.7700	0.7800	0.7400	0.7700	-4.938%	180	1,241	-15.584%
2026-07-24	0.8000	0.8100	0.8000	0.8100	+2.532%	11	1,241	-19.753%
2026-07-23	0.7800	0.7900	0.7800	0.7900	+2.597%	11	1,241	-17.722%
2026-07-21	0.7700	0.7700	0.7700	0.7700	-7.229%	10	1,240	-15.584%
2026-07-17	0.7800	0.8300	0.7800	0.8300	+2.469%	3	1,240	-21.687%
2026-07-16	0.8100	0.8100	0.8100	0.8100	+2.532%	1	1,240	-19.753%
2026-07-15	0.7500	0.8000	0.6900	0.7900	-2.469%	316	1,241	-17.722%
2026-07-13	0.8100	0.8100	0.8100	0.8100	+2.532%	21	1,236	-19.753%
2026-07-07	0.8000	0.8000	0.7900	0.7900	+12.857%	2	1,257	-17.722%
2026-07-02	0.7000	0.7000	0.7000	0.7000	+4.478%	1	1,259	-7.143%
2026-07-01	0.6700	0.6700	0.6700	0.6700	-15.190%	2	1,259	-2.985%
2026-06-24	0.7900	0.7900	0.7900	0.7900	+6.757%	80	1,261	-17.722%
2026-06-23	0.7400	0.7400	0.7400	0.7400	+7.246%	100	1,261	-12.162%
2026-06-22	0.6500	0.6900	0.6500	0.6900	-8.000%	13	1,161	-5.797%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-7.407%	1	1,172	-13.333%
2026-06-12	0.5500	0.8100	0.5500	0.8100	-2.410%	2	1,172	-19.753%
2026-06-10	0.5000	0.8300	0.5000	0.8300	+6.410%	11	1,172	-21.687%
2026-06-09	0.7800	0.7800	0.7800	0.7800	+4.000%	10	1,164	-16.667%
2026-06-05	0.7200	0.7500	0.7200	0.7500	-8.537%	6	1,174	-13.333%
2026-06-03	0.8200	0.8200	0.8200	0.8200	+34.426%	5	1,178	-20.732%
2026-06-01	0.5700	0.6100	0.5700	0.6100	-7.576%	13	1,173	+6.557%
2026-05-29	0.7800	0.7800	0.6600	0.6600	+6.452%	2	1,174	-1.515%
2026-05-26	0.6500	0.6500	0.6200	0.6200	+3.333%	11	1,173	+4.839%
2026-05-22	0.6000	0.6600	0.6000	0.6000	-10.448%	103	1,164	+8.333%
2026-05-21	0.7700	0.7700	0.6600	0.6700	-15.190%	28	1,215	-2.985%
2026-05-20	0.7900	0.7900	0.7900	0.7900	-2.469%	1	1,215	-17.722%
2026-05-18	0.8100	0.8100	0.8100	0.8100	+8.000%	9	1,241	-19.753%
2026-05-14	0.8000	0.8000	0.7500	0.7500	-7.407%	11	1,241	-13.333%
2026-05-12	0.7000	0.8100	0.7000	0.8100	+14.085%	6	1,240	-19.753%
2026-05-11	0.7100	0.7600	0.7100	0.7100	-7.792%	7	1,240	-8.451%
2026-05-08	0.7700	0.7700	0.7700	0.7700	-16.304%	2	1,237	-15.584%
2026-05-07	0.7500	0.9200	0.7500	0.9200	+22.667%	8	1,237	-29.348%
2026-05-05	0.7500	0.7500	0.7500	0.7500	-2.597%	1	1,230	-13.333%
2026-05-04	0.7700	0.7700	0.7700	0.7700	-4.938%	10	1,231	-15.584%
2026-05-01	0.8100	0.8100	0.8100	0.8100	-6.897%	1	1,240	-19.753%
2026-04-29	0.8400	0.8700	0.8400	0.8700	+7.407%	11	1,240	-25.287%
2026-04-24	0.8100	0.8100	0.8100	0.8100	+1.250%	1	1,251	-19.753%
2026-04-23	0.8000	0.8000	0.7500	0.8000	0.000%	17	1,250	-18.750%
2026-04-22	0.7600	0.8000	0.7500	0.8000	+12.676%	8	1,233	-18.750%
2026-04-21	0.8800	0.8800	0.7000	0.7100	0.000%	16	1,215	-8.451%
2026-04-20	0.7200	0.7200	0.7100	0.7100	-5.333%	5	1,215	-8.451%
2026-04-17	0.7400	0.8200	0.7200	0.7500	-7.407%	39	1,210	-13.333%
2026-04-16	0.7700	0.8100	0.7700	0.8100	+14.085%	3	1,177	-19.753%
2026-04-15	0.7900	0.8000	0.7000	0.7100	-14.458%	121	1,175	-8.451%
2026-04-14	0.8500	0.8900	0.7900	0.8300	-1.190%	178	1,220	-21.687%
2026-04-13	0.8400	0.9000	0.8300	0.8400	+1.205%	467	1,059	-22.619%
2026-04-10	0.8300	0.8300	0.8300	0.8300	-1.190%	1	627	-21.687%
2026-04-09	0.8600	0.8600	0.8400	0.8400	0.000%	8	626	-22.619%
2026-04-08	0.8400	0.8400	0.8400	0.8400	-6.667%	1	633	-22.619%
2026-04-01	0.9000	0.9000	0.9000	0.9000	-2.174%	10	633	-27.778%
2026-03-31	0.9200	0.9200	0.9200	0.9200	-2.128%	1	631	-29.348%
2026-03-27	0.9400	0.9400	0.9200	0.9400	-1.053%	6	632	-30.851%
2026-03-26	0.9500	0.9500	0.9500	0.9500	+5.556%	1	632	-31.579%
2026-03-25	0.9000	0.9000	0.9000	0.9000	0.000%	66	632	-27.778%
2026-03-23	0.9500	0.9500	0.9000	0.9000	-3.226%	2	599	-27.778%
2026-03-20	0.9500	0.9500	0.9300	0.9300	+2.198%	3	599	-30.108%
2026-03-18	0.9100	0.9100	0.9100	0.9100	+1.111%	1	599	-28.571%
2026-03-17	0.9000	0.9000	0.9000	0.9000	+5.882%	2	598	-27.778%
2026-03-16	0.9000	0.9000	0.8500	0.8500	-4.494%	11	596	-23.529%
2026-03-13	0.9000	0.9500	0.8900	0.8900	-4.301%	8	586	-26.966%
2026-03-11	1.0000	1.0000	0.9300	0.9300	+4.494%	2	581	-30.108%
2026-03-10	0.9300	0.9500	0.8900	0.8900	-1.111%	17	579	-26.966%
2026-03-09	0.9700	0.9900	0.9000	0.9000	-7.216%	23	579	-27.778%
2026-03-06	0.9500	1.2000	0.8800	0.9700	+11.494%	250	570	-32.990%
2026-03-02	0.8700	0.8700	0.8700	0.8700	-3.333%	2	443	-25.287%
2026-02-26	0.8700	0.9000	0.8700	0.9000	-7.216%	90	443	-27.778%
2026-02-25	1.0000	1.0000	0.9700	0.9700	-3.000%	2	351	-32.990%
2026-02-17	1.0000	1.0000	1.0000	1.0000	+16.279%	10	351	-35.000%
2026-02-03	0.9000	0.9000	0.8600	0.8600	-7.527%	11	341	-24.419%
2026-02-02	0.8400	0.9300	0.8000	0.9300	+13.415%	8	351	-30.108%
2026-01-29	0.8000	0.8200	0.8000	0.8200	+2.500%	2	354	-20.732%
2026-01-22	0.8000	0.8000	0.8000	0.8000	-19.192%	4	352	-18.750%
2026-01-21	0.9900	0.9900	0.9900	0.9900	+30.263%	20	348	-34.343%
2026-01-14	0.7600	0.7600	0.7600	0.7600	-3.797%	2	348	-14.474%
2026-01-12	0.7900	0.7900	0.7900	0.7900	-4.819%	2	346	-17.722%
2026-01-08	0.8100	0.8300	0.7800	0.8300	+2.469%	105	345	-21.687%
2026-01-07	0.8100	0.8100	0.8100	0.8100	-7.955%	1	240	-19.753%
2025-12-30	0.9200	0.9200	0.8800	0.8800	0.000%	6	241	-26.136%
2025-12-26	0.8500	0.8800	0.8500	0.8800	+10.000%	20	236	-26.136%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-11.111%	1	233	-18.750%
2025-12-19	0.9000	0.9000	0.9000	0.9000	-6.250%	1	233	-27.778%
2025-12-11	0.9600	0.9600	0.9600	0.9600	+10.345%	1	232	-32.292%
2025-12-08	0.8700	0.8700	0.8700	0.8700	-15.534%	2	232	-25.287%
2025-12-04	1.0300	1.0300	1.0300	1.0300	+11.957%	47	232	-36.893%
2025-12-03	1.0400	1.0400	0.9200	0.9200	+9.524%	25	185	-29.348%
2025-11-26	0.8400	0.8400	0.8400	0.8400	-15.152%	3	167	-22.619%
2025-11-25	1.0500	1.1000	0.9900	0.9900	+7.609%	31	167	-34.343%
2025-11-24	0.9200	0.9200	0.9200	0.9200	-12.381%	2	161	-29.348%
2025-11-20	0.8300	1.0500	0.8300	1.0500	-16.000%	2	160	-38.095%
2025-11-13	1.2500	1.2500	1.2500	1.2500	+25.000%	50	160	-48.000%
2025-11-10	0.9900	1.0000	0.9900	1.0000	+5.263%	24	110	-35.000%
2025-11-06	0.9500	0.9500	0.9500	0.9500	+10.465%	27	92	-31.579%
2025-11-03	0.8600	0.8600	0.8600	0.8600	-11.340%	6	59	-24.419%
2025-10-29	0.9700	1.0000	0.9700	0.9700	-19.167%	3	59	-32.990%
2025-10-24	1.2000	1.2000	1.2000	1.2000	+20.000%	5	58	-45.833%
2025-10-23	1.0200	1.0200	1.0000	1.0000	+8.696%	2	53	-35.000%
2025-10-20	2.0000	2.0000	0.9200	0.9200	-17.117%	2	53	-29.348%
2025-10-14	1.1100	1.1100	1.1100	1.1100	+23.333%	2	52	-41.441%
2025-10-09	0.9600	0.9600	0.9000	0.9000	-6.250%	2	50	-27.778%
2025-10-08	0.8900	0.9600	0.8900	0.9600	-29.927%	20	51	-32.292%
2025-10-06	0.8000	1.3700	0.8000	1.3700	+61.176%	5	32	-52.555%
2025-10-02	0.8500	0.8500	0.8500	0.8500	0.000%	1	28	-23.529%
2025-09-26	0.8500	0.8500	0.8500	0.8500	-15.000%	1	27	-23.529%
2025-09-25	1.0000	1.0000	1.0000	1.0000	+40.845%	10	27	-35.000%
2025-09-19	0.7100	0.7100	0.7100	0.7100	-19.318%	16	17	-8.451%
2025-09-18	0.8800	0.8800	0.8800	0.8800	0.000%	1	1	-26.136%

.dark-mode .Rt6JJK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rt6JJK{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121P5RGTI Jan 21 2028 5.00 Put (RGTI280121P00005000)option OPRA

RGTI20280121P5
RGTI Jan 21 2028 5.00 Put (RGTI280121P00005000)
option OPRA