Dark

RGTI20270115C1
RGTI Jan 15 2027 1.00 Call (RGTI270115C00001000)
option OPRA

EOD

Jul 31, 2026

13.97+0.648%(+0.09)239

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	14.4300	14.5600	13.9500	13.9700	+0.648%	239	237	0.000%
2026-07-30	13.2100	13.9700	13.1400	13.8800	+8.184%	202	340	+0.648%
2026-07-29	12.8400	12.8400	12.8300	12.8300	-27.309%	2	489	+8.885%
2026-06-26	17.6500	17.6500	17.6500	17.6500	-5.108%	1	490	-20.850%
2026-06-24	18.6000	18.6000	18.6000	18.6000	-5.005%	1	490	-24.892%
2026-06-10	19.3700	19.5800	19.3700	19.5800	+3.053%	2	489	-28.652%
2026-06-09	19.0000	19.0000	19.0000	19.0000	-9.610%	5	489	-26.474%
2026-06-08	21.0200	21.0200	21.0200	21.0200	+7.961%	1	494	-33.539%
2026-06-05	21.7200	21.7500	19.4700	19.4700	-12.651%	93	494	-28.249%
2026-06-04	22.2900	22.2900	22.2900	22.2900	-4.703%	1	440	-37.326%
2026-06-03	24.8400	24.8400	23.3800	23.3900	-8.668%	28	440	-40.274%
2026-06-02	25.6100	25.6100	25.6100	25.6100	+4.744%	5	416	-45.451%
2026-06-01	24.2000	24.4500	24.2000	24.4500	+1.452%	3	411	-42.863%
2026-05-26	24.2600	24.4000	24.1000	24.1000	-4.441%	3	410	-42.033%
2026-05-22	24.1000	26.2600	24.1000	25.2200	+23.810%	27	407	-44.607%
2026-05-21	20.3500	20.3700	19.9300	20.3700	+4.408%	44	349	-31.419%
2026-05-11	19.3200	19.5100	19.3000	19.5100	+42.098%	5	349	-28.396%
2026-04-10	13.5700	13.7300	13.5700	13.7300	-1.436%	11	345	+1.748%
2026-04-08	13.9000	13.9300	13.9000	13.9300	+5.132%	4	336	+0.287%
2026-04-06	13.3500	13.4800	13.2300	13.2500	+3.759%	154	333	+5.434%
2026-04-01	13.2700	13.2700	12.7400	12.7700	-20.634%	112	204	+9.397%
2026-03-03	16.0900	16.0900	16.0900	16.0900	-8.057%	1	135	-13.176%
2026-01-30	17.5000	17.5000	17.5000	17.5000	-15.254%	2	136	-20.171%
2026-01-27	20.6500	20.6500	20.6500	20.6500	-15.680%	1	138	-32.349%
2025-12-15	24.4900	24.4900	24.4900	24.4900	-1.449%	1	139	-42.956%
2025-12-12	24.8500	24.8500	24.8500	24.8500	-9.340%	1	140	-43.783%
2025-12-04	27.4100	27.4100	27.4100	27.4100	+21.444%	1	139	-49.033%
2025-12-03	22.5700	22.5700	22.5700	22.5700	-4.039%	1	140	-38.104%
2025-12-02	23.5200	23.5200	23.5200	23.5200	-1.549%	1	140	-40.604%
2025-11-28	23.8900	23.8900	23.8900	23.8900	-3.397%	1	140	-41.524%
2025-11-26	24.7300	24.7300	24.7300	24.7300	+2.614%	1	140	-43.510%
2025-11-25	24.1000	24.1000	24.1000	24.1000	+1.688%	1	140	-42.033%
2025-11-24	23.7000	23.7000	23.7000	23.7000	-4.551%	1	139	-41.055%
2025-11-14	24.0000	24.8300	24.0000	24.8300	-20.468%	3	138	-43.737%
2025-11-07	31.2200	31.2200	31.2200	31.2200	-23.854%	10	137	-55.253%
2025-10-30	41.0000	41.0000	41.0000	41.0000	+2.500%	20	149	-65.927%
2025-10-28	40.0000	40.0000	40.0000	40.0000	+9.589%	30	169	-65.075%
2025-10-22	36.5000	36.5000	36.5000	36.5000	-17.514%	1	140	-61.726%
2025-10-17	44.2500	44.2500	44.2500	44.2500	-17.567%	1	141	-68.429%
2025-10-16	53.6800	53.6800	53.6800	53.6800	+7.360%	1	142	-73.975%
2025-10-13	50.0000	50.0000	50.0000	50.0000	+12.740%	1	142	-72.060%
2025-10-10	44.4000	44.4000	44.3500	44.3500	+16.435%	101	143	-68.501%
2025-10-06	38.0900	38.0900	38.0900	38.0900	+18.476%	1	45	-63.324%
2025-10-02	29.6500	32.1500	29.6200	32.1500	+14.372%	5	46	-56.547%
2025-10-01	28.5500	28.5500	28.1100	28.1100	-1.885%	2	52	-50.302%
2025-09-30	28.6500	28.6500	28.6500	28.6500	-0.521%	30	50	-51.239%
2025-09-29	28.8000	28.8000	28.8000	28.8000	-4.000%	30	80	-51.493%
2025-09-26	30.0000	30.0000	30.0000	30.0000	-0.332%	1	50	-53.433%
2025-09-25	30.1000	30.1000	30.1000	30.1000	+4.696%	3	51	-53.588%
2025-09-23	28.7500	28.7500	28.7500	28.7500	+5.815%	30	53	-51.409%
2025-09-19	27.1700	27.1700	27.1700	27.1700	+86.735%	6	83	-48.583%
2025-09-09	14.2400	14.5500	14.2400	14.5500	+2.465%	2	99	-3.986%
2025-09-02	14.2000	14.2000	14.2000	14.2000	-12.615%	10	101	-1.620%
2025-08-28	16.2500	16.2500	16.2500	16.2500	+12.069%	30	111	-14.031%
2025-08-19	14.5000	14.5000	14.5000	14.5000	-7.995%	1	81	-3.655%
2025-08-15	15.7600	15.7600	15.7600	15.7600	+8.316%	2	80	-11.358%
2025-08-11	14.5500	14.5500	14.5500	14.5500	-3.129%	2	82	-3.986%
2025-08-05	15.0000	15.0200	15.0000	15.0200	+6.148%	21	84	-6.991%
2025-08-04	14.6000	14.6000	14.1500	14.1500	+6.792%	3	103	-1.272%
2025-08-01	13.2500	13.2500	13.2500	13.2500	-8.621%	1	104	+5.434%
2025-07-31	14.0700	14.5000	14.0700	14.5000	+7.011%	24	103	-3.655%
2025-07-30	13.7000	13.7000	13.5500	13.5500	-10.561%	2	87	+3.100%
2025-07-24	15.1500	15.1500	15.1500	15.1500	+4.124%	1	85	-7.789%
2025-07-23	14.6500	14.7000	14.5500	14.5500	-6.791%	4	85	-3.986%
2025-07-17	15.1500	15.6100	15.1500	15.6100	+10.318%	11	86	-10.506%
2025-07-16	14.1500	14.1500	14.1500	14.1500	+10.547%	1	77	-1.272%
2025-07-15	12.8000	12.8000	12.8000	12.8000	+14.388%	4	79	+9.141%
2025-07-02	11.1900	11.1900	11.1900	11.1900	+4.093%	1	75	+24.844%
2025-07-01	10.4100	10.7500	10.4000	10.7500	+4.369%	11	76	+29.953%
2025-06-26	10.3000	10.3000	10.3000	10.3000	-1.905%	5	76	+35.631%
2025-06-25	10.5000	10.5000	10.5000	10.5000	+1.254%	1	80	+33.048%
2025-06-24	10.3500	10.3700	10.3500	10.3700	+3.700%	2	81	+34.716%
2025-06-23	10.0000	10.0000	10.0000	10.0000	-6.716%	1	79	+39.700%
2025-06-18	11.0000	11.0000	10.7200	10.7200	-1.561%	4	74	+30.317%
2025-06-16	10.8900	10.8900	10.8900	10.8900	-1.000%	2	74	+28.283%
2025-06-13	11.0000	11.0000	11.0000	11.0000	+1.852%	2	76	+27.000%
2025-06-11	12.3000	12.5000	10.8000	10.8000	+7.463%	5	75	+29.352%
2025-06-05	10.0000	10.1500	10.0000	10.0500	-13.586%	5	68	+39.005%
2025-06-04	11.6300	11.6300	11.6300	11.6300	-8.425%	11	68	+20.120%
2025-05-22	11.8000	12.7000	11.8000	12.7000	+18.030%	2	68	+10.000%
2025-05-16	10.7600	10.7600	10.7600	10.7600	+15.575%	4	70	+29.833%
2025-05-14	9.7300	9.7300	8.8500	9.3100	-13.315%	10	72	+50.054%
2025-05-12	10.7400	10.7400	10.7400	10.7400	+19.333%	2	82	+30.074%
2025-05-08	9.0000	9.0000	9.0000	9.0000	0.000%	1	82	+55.222%
2025-05-02	9.0000	9.0000	9.0000	9.0000	+15.385%	50	81	+55.222%
2025-04-28	7.8000	7.8000	7.8000	7.8000	+13.043%	1	106	+79.103%
2025-04-21	6.9000	6.9000	6.9000	6.9000	-15.854%	1	107	+102.464%
2025-04-14	8.2000	8.2000	8.2000	8.2000	-8.889%	1	106	+70.366%
2025-04-09	6.9000	9.0000	6.9000	9.0000	+34.328%	2	107	+55.222%
2025-04-07	6.7000	6.7000	6.7000	6.7000	-2.475%	1	107	+108.507%
2025-04-04	6.8500	6.8700	6.8500	6.8700	-4.583%	12	108	+103.348%
2025-04-03	7.2000	7.2000	7.2000	7.2000	+2.857%	3	102	+94.028%
2025-03-31	7.0000	7.0000	7.0000	7.0000	-18.129%	8	99	+99.571%
2025-03-24	8.5500	8.5500	8.5500	8.5500	+7.547%	1	107	+63.392%
2025-03-20	7.9500	7.9500	7.9500	7.9500	-20.896%	1	107	+75.723%
2025-03-17	10.0500	10.0500	10.0500	10.0500	+14.205%	1	106	+39.005%
2025-03-14	8.8000	8.8000	8.8000	8.8000	+7.975%	2	139	+58.750%
2025-03-13	8.1000	8.1500	7.5000	8.1500	+2.645%	5	134	+71.411%
2025-03-12	7.9400	7.9400	7.9400	7.9400	+13.429%	2	134	+75.945%
2025-03-11	7.0000	7.0000	7.0000	7.0000	-1.408%	1	132	+99.571%
2025-03-06	7.1000	7.1000	7.1000	7.1000	+7.576%	1	131	+96.761%
2025-03-04	6.4800	6.6000	6.4800	6.6000	-13.838%	3	132	+111.667%
2025-02-27	7.6600	7.6600	7.6600	7.6600	-8.810%	1	129	+82.376%
2025-02-25	8.4000	8.4000	8.4000	8.4000	-8.696%	1	129	+66.310%
2025-02-24	9.8000	9.8000	9.2000	9.2000	-17.117%	7	129	+51.848%
2025-02-21	11.1000	11.1000	11.1000	11.1000	+8.824%	2	130	+25.856%
2025-02-20	10.2000	10.2000	10.2000	10.2000	+2.000%	1	131	+36.961%
2025-02-19	10.0000	10.0000	10.0000	10.0000	+4.275%	1	130	+39.700%
2025-02-18	9.5900	9.5900	9.5900	9.5900	-11.204%	1	129	+45.673%
2025-02-14	10.8000	10.8000	10.8000	10.8000	0.000%	2	129	+29.352%
2025-02-13	10.8000	10.8000	10.8000	10.8000	+1.887%	3	128	+29.352%
2025-02-12	10.6700	11.0700	10.6000	10.6000	+4.950%	4	128	+31.792%
2025-02-11	10.7000	10.7000	10.1000	10.1000	-12.174%	3	126	+38.317%
2025-02-10	11.5000	11.5000	11.5000	11.5000	-4.167%	2	123	+21.478%
2025-02-07	12.6000	12.6000	12.0000	12.0000	-9.022%	6	123	+16.417%
2025-02-04	13.6000	13.6000	13.1900	13.1900	+8.115%	5	121	+5.914%
2025-01-31	13.0000	13.2000	12.2000	12.2000	+7.018%	10	132	+14.508%
2025-01-30	11.4000	11.4000	11.4000	11.4000	-2.564%	1	131	+22.544%
2025-01-29	11.8100	12.1500	11.7000	11.7000	-1.681%	11	131	+19.402%
2025-01-28	12.0000	12.0000	11.7300	11.9000	-8.462%	11	121	+17.395%
2025-01-24	14.8000	15.0000	12.8500	13.0000	+8.514%	8	124	+7.462%
2025-01-22	11.9800	11.9800	11.9800	11.9800	-2.602%	1	123	+16.611%
2025-01-21	11.7000	12.5000	11.7000	12.3000	+23.000%	5	123	+13.577%
2025-01-17	9.9000	10.0000	9.9000	10.0000	-1.865%	4	128	+39.700%
2025-01-15	10.0600	10.1900	9.5000	10.1900	+34.079%	7	128	+37.095%
2025-01-14	6.7900	7.9500	6.1200	7.6000	+46.154%	21	127	+83.816%
2025-01-13	6.0200	6.2000	5.2000	5.2000	-42.094%	12	114	+168.654%
2025-01-10	8.9800	8.9800	8.9800	8.9800	-5.474%	16	113	+55.568%
2025-01-08	11.2700	11.3500	8.2000	9.5000	-44.216%	24	119	+47.053%
2025-01-07	17.0300	17.0300	17.0300	17.0300	-8.930%	1	119	-17.968%
2025-01-06	17.5000	20.0000	17.3000	18.7000	+4.353%	10	122	-25.294%
2025-01-03	18.0000	18.7800	17.4000	17.9200	+7.952%	26	126	-22.042%
2025-01-02	15.0000	16.6000	15.0000	16.6000	+15.278%	3	129	-15.843%
2024-12-31	15.7000	15.7000	14.4000	14.4000	-13.772%	5	131	-2.986%
2024-12-30	16.2000	16.7000	16.2000	16.7000	+6.914%	3	131	-16.347%
2024-12-27	15.8400	17.1400	15.3600	15.6200	+11.571%	80	129	-10.563%
2024-12-26	10.5000	14.7700	10.5000	14.0000	+26.240%	49	147	-0.214%
2024-12-24	10.1800	11.0900	10.1800	11.0900	+4.623%	4	143	+25.969%
2024-12-23	10.0400	10.6000	9.9000	10.6000	+23.256%	65	143	+31.792%
2024-12-20	7.3100	9.0000	7.3100	8.6000	+23.741%	44	181	+62.442%
2024-12-19	10.8000	10.8000	6.9500	6.9500	-29.798%	8	143	+101.007%
2024-12-17	8.4000	9.9000	8.0000	9.9000	+23.134%	44	140	+41.111%
2024-12-16	6.5000	8.0900	6.4000	8.0400	+27.417%	32	97	+73.756%
2024-12-13	5.5000	6.3100	5.5000	6.3100	+5.167%	6	79	+121.395%
2024-12-12	6.4000	6.4000	5.6500	6.0000	-11.765%	26	78	+132.833%
2024-12-11	6.7700	6.8000	6.7700	6.8000	+10.569%	9	54	+105.441%
2024-12-10	4.3000	6.1500	4.3000	6.1500	+59.740%	17	20	+127.154%
2024-12-06	3.8500	3.8500	3.8500	3.8500	0.000%	10	5	+262.857%

.dark-mode .Yx9RDB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yx9RDB{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C1RGTI Jan 15 2027 1.00 Call (RGTI270115C00001000)option OPRA

RGTI20270115C1
RGTI Jan 15 2027 1.00 Call (RGTI270115C00001000)
option OPRA