Dark

RGTI20270115C10
RGTI Jan 15 2027 10.00 Call (RGTI270115C00010000)
option OPRA

EOD

Aug 5, 2026

8.00-4.762%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.0000	8.0000	8.0000	8.0000	-4.762%	1	4,468	0.000%
2026-08-04	7.8000	8.4000	7.8000	8.4000	+13.514%	13	4,469	-4.762%
2026-08-03	7.4000	7.4000	7.4000	7.4000	+15.086%	1	4,476	+8.108%
2026-07-31	6.4200	6.4300	6.4200	6.4300	+7.167%	2	4,477	+24.417%
2026-07-30	5.3500	6.0000	5.3500	6.0000	+17.647%	12	4,477	+33.333%
2026-07-29	5.1600	5.4000	5.1000	5.1000	-8.929%	4	4,489	+56.863%
2026-07-28	5.9800	5.9800	5.6000	5.6000	-8.197%	2	4,490	+42.857%
2026-07-27	7.2000	7.2000	6.1000	6.1000	-8.955%	12	4,490	+31.148%
2026-07-21	6.6500	6.7000	6.6500	6.7000	+11.667%	3	4,492	+19.403%
2026-07-20	6.0000	6.0000	6.0000	6.0000	+2.041%	3	4,495	+33.333%
2026-07-17	5.6500	6.1000	5.5000	5.8800	+3.158%	64	4,495	+36.054%
2026-07-16	6.1200	6.1200	5.7000	5.7000	-25.974%	19	4,500	+40.351%
2026-07-14	7.1900	7.7000	7.1900	7.7000	+14.583%	4	4,500	+3.896%
2026-07-13	6.8500	6.8500	6.7200	6.7200	-19.036%	4	4,502	+19.048%
2026-07-09	8.4300	8.7800	8.3000	8.3000	+1.467%	8	4,501	-3.614%
2026-07-08	8.2000	8.2000	8.0800	8.1800	-0.244%	3	4,497	-2.200%
2026-07-07	8.7300	8.7300	8.1100	8.2000	-13.866%	5	4,498	-2.439%
2026-07-06	9.0500	9.6500	9.0500	9.5200	+5.193%	22	4,496	-15.966%
2026-07-02	10.6600	10.6600	9.0500	9.0500	-12.136%	2	4,487	-11.602%
2026-07-01	10.3000	10.3000	10.3000	10.3000	-3.013%	3	4,487	-22.330%
2026-06-30	10.5700	10.6200	10.4400	10.6200	+1.336%	7	4,487	-24.670%
2026-06-29	10.5000	10.5000	9.9900	10.4800	-0.190%	4	4,493	-23.664%
2026-06-25	10.5000	10.5000	10.5000	10.5000	+0.962%	1	4,494	-23.810%
2026-06-24	12.1000	12.1000	10.4000	10.4000	-14.050%	16	4,493	-23.077%
2026-06-23	12.1000	12.1000	12.1000	12.1000	-8.333%	3	4,494	-33.884%
2026-06-22	13.2000	13.2000	13.2000	13.2000	+11.864%	7	4,494	-39.394%
2026-06-18	12.0000	12.0000	11.8000	11.8000	-4.839%	11	4,502	-32.203%
2026-06-17	12.4000	12.4000	12.4000	12.4000	+5.983%	1	4,502	-35.484%
2026-06-16	13.1000	13.1000	11.7000	11.7000	-16.429%	9	4,502	-31.624%
2026-06-15	13.8500	14.0000	13.8500	14.0000	+10.236%	5	4,504	-42.857%
2026-06-12	12.7000	12.7000	12.7000	12.7000	+4.613%	1	4,504	-37.008%
2026-06-11	11.0000	12.1400	11.0000	12.1400	+11.070%	40	4,504	-34.102%
2026-06-10	11.1800	11.1800	10.9300	10.9300	-4.957%	9	4,505	-26.807%
2026-06-09	11.5000	11.5000	11.5000	11.5000	-15.317%	2	4,512	-30.435%
2026-06-08	12.2500	13.5800	12.2500	13.5800	+13.167%	18	4,514	-41.090%
2026-06-05	13.2500	13.2500	11.5800	12.0000	-20.107%	13	4,522	-33.333%
2026-06-04	14.8800	15.0200	14.8800	15.0200	-17.563%	5	4,530	-46.738%
2026-06-03	16.0000	18.2200	16.0000	18.2200	+4.114%	4	4,532	-56.092%
2026-06-02	17.1700	17.5000	17.1700	17.5000	+9.375%	3	4,534	-54.286%
2026-06-01	16.0000	16.0000	16.0000	16.0000	-0.929%	1	4,535	-50.000%
2026-05-29	16.0000	16.1500	16.0000	16.1500	-10.773%	12	4,536	-50.464%
2026-05-28	17.1000	18.1000	17.1000	18.1000	+18.689%	53	4,536	-55.801%
2026-05-27	15.2500	15.2500	15.2500	15.2500	-6.499%	3	4,584	-47.541%
2026-05-26	16.6200	16.6200	14.8500	16.3100	-5.723%	31	4,587	-50.950%
2026-05-22	15.5000	18.1000	15.5000	17.3000	+37.959%	73	4,596	-53.757%
2026-05-21	12.5000	13.0000	11.8500	12.5400	+46.667%	44	4,625	-36.204%
2026-05-20	7.6000	8.5500	7.6000	8.5500	+11.765%	4	4,625	-6.433%
2026-05-19	7.6500	7.6500	7.4500	7.6500	-1.290%	6	4,644	+4.575%
2026-05-18	9.4000	9.4000	7.7500	7.7500	-18.507%	11	4,644	+3.226%
2026-05-15	9.5100	9.5100	9.5100	9.5100	-11.535%	1	4,644	-15.878%
2026-05-14	9.5000	11.0000	9.5000	10.7500	+6.436%	45	4,643	-25.581%
2026-05-13	9.9000	10.1000	9.9000	10.1000	-7.594%	2	4,673	-20.792%
2026-05-12	11.7500	11.7500	10.9300	10.9300	-6.979%	3	4,673	-26.807%
2026-05-11	10.5000	12.0000	10.5000	11.7500	+18.807%	25	4,673	-31.915%
2026-05-07	10.4000	10.4000	9.1000	9.8900	-10.091%	8	4,690	-19.110%
2026-05-06	10.4500	11.0000	10.4500	11.0000	+13.519%	3	4,690	-27.273%
2026-05-05	9.3400	9.6900	9.3400	9.6900	-1.223%	2	4,691	-17.441%
2026-05-04	10.0000	10.0000	9.8100	9.8100	+21.561%	66	4,692	-18.451%
2026-04-30	8.0000	8.0700	8.0000	8.0700	+0.875%	51	4,693	-0.867%
2026-04-29	7.5000	8.0000	7.5000	8.0000	-1.840%	3	4,738	0.000%
2026-04-28	8.2000	8.2000	8.1500	8.1500	-2.395%	2	4,738	-1.840%
2026-04-27	8.3500	8.3500	8.3500	8.3500	-0.239%	3	4,738	-4.192%
2026-04-24	8.2000	8.4200	8.2000	8.3700	-2.674%	15	4,738	-4.421%
2026-04-23	9.3300	9.3300	8.5000	8.6000	-14.428%	31	4,751	-6.977%
2026-04-22	10.0500	10.0500	10.0500	10.0500	-6.075%	15	4,765	-20.398%
2026-04-21	10.7000	10.7000	10.7000	10.7000	-0.465%	5	4,780	-25.234%
2026-04-20	11.0000	11.0000	10.4100	10.7500	-2.450%	26	4,780	-25.581%
2026-04-17	11.1500	11.2400	11.0200	11.0200	+0.182%	8	4,801	-27.405%
2026-04-16	10.7500	11.1500	9.9700	11.0000	+5.668%	91	4,806	-27.273%
2026-04-15	9.3000	10.4600	9.3000	10.4100	+22.040%	55	4,822	-23.151%
2026-04-14	8.0000	9.2000	8.0000	8.5300	+28.078%	11	4,840	-6.213%
2026-04-13	6.6300	6.6600	6.5800	6.6600	+3.256%	3	4,842	+20.120%
2026-04-09	6.5800	6.7200	6.4500	6.4500	-2.273%	9	4,841	+24.031%
2026-04-08	7.1000	7.1000	6.2500	6.6000	+20.000%	24	4,837	+21.212%
2026-04-07	5.9900	5.9900	5.5000	5.5000	-11.433%	26	4,824	+45.455%
2026-04-06	6.1400	6.2100	6.1400	6.2100	+3.328%	12	4,829	+28.824%
2026-04-02	5.4500	6.0100	5.4500	6.0100	-3.840%	14	4,830	+33.111%
2026-04-01	6.3400	6.4300	6.2500	6.2500	0.000%	23	4,830	+28.000%
2026-03-31	6.3000	6.3000	6.2500	6.2500	+17.261%	3	4,812	+28.000%
2026-03-30	5.6200	5.6200	5.2000	5.3300	-6.981%	7	4,814	+50.094%
2026-03-27	6.0000	6.0000	5.7300	5.7300	-11.846%	8	4,815	+39.616%
2026-03-26	6.7500	6.8000	6.5000	6.5000	-15.033%	8	4,816	+23.077%
2026-03-25	7.9500	7.9500	7.6500	7.6500	-0.391%	11	4,814	+4.575%
2026-03-24	7.4300	7.6800	7.4300	7.6800	+3.784%	4	4,824	+4.167%
2026-03-23	7.1800	7.4000	6.9000	7.4000	+8.824%	8	4,824	+8.108%
2026-03-20	7.1000	7.2000	6.8000	6.8000	-8.108%	20	4,829	+17.647%
2026-03-19	7.2200	7.4000	7.2200	7.4000	-6.091%	5	4,827	+8.108%
2026-03-18	7.8800	7.8800	7.8800	7.8800	-4.485%	1	4,830	+1.523%
2026-03-17	8.0200	8.2500	8.0000	8.2500	-0.242%	63	4,831	-3.030%
2026-03-16	8.0000	8.2700	7.6200	8.2700	+2.099%	53	4,831	-3.265%
2026-03-13	8.1000	8.1000	8.1000	8.1000	-2.878%	2	4,881	-1.235%
2026-03-12	8.4500	8.4500	8.2900	8.3400	-3.917%	4	4,883	-4.077%
2026-03-09	8.4000	8.6800	8.4000	8.6800	-5.652%	3	4,883	-7.834%
2026-03-06	9.2000	9.2000	9.2000	9.2000	+8.235%	10	4,884	-13.043%
2026-03-05	8.8600	8.9000	8.2500	8.5000	-11.550%	31	4,879	-5.882%
2026-03-04	9.2000	9.6100	9.2000	9.6100	+4.570%	8	4,878	-16.753%
2026-03-03	9.2000	9.5500	9.1900	9.1900	-3.263%	199	4,873	-12.949%
2026-03-02	9.5000	9.5000	9.5000	9.5000	0.000%	26	4,776	-15.789%
2026-02-27	9.5000	9.5000	9.5000	9.5000	-12.037%	2	4,776	-15.789%
2026-02-26	10.6400	10.8000	10.6400	10.8000	+14.165%	14	4,776	-25.926%
2026-02-25	9.2000	9.4600	9.2000	9.4600	+10.643%	192	4,692	-15.433%
2026-02-24	8.3800	8.5500	8.3800	8.5500	+7.955%	7	4,692	-6.433%
2026-02-23	8.2000	8.4000	7.8000	7.9200	-1.615%	197	4,692	+1.010%
2026-02-20	8.5200	8.5200	7.9100	8.0500	-5.516%	24	4,612	-0.621%
2026-02-19	8.5200	8.5200	8.5200	8.5200	+5.185%	2	4,613	-6.103%
2026-02-18	8.5000	8.5000	8.1000	8.1000	+1.887%	3	4,614	-1.235%
2026-02-17	7.9200	7.9500	7.9200	7.9500	+5.020%	2	4,614	+0.629%
2026-02-12	7.6600	7.6600	7.4500	7.5700	-13.486%	245	4,614	+5.680%
2026-02-11	9.0000	9.0000	8.7500	8.7500	-4.580%	15	4,616	-8.571%
2026-02-10	9.3000	9.3000	9.1700	9.1700	-6.619%	9	4,618	-12.759%
2026-02-06	8.1200	9.8200	8.1200	9.8200	+31.989%	15	4,618	-18.534%
2026-02-05	8.0500	8.0500	7.4400	7.4400	-16.404%	132	4,618	+7.527%
2026-02-04	9.9600	9.9600	8.5500	8.9000	-10.553%	34	4,618	-10.112%
2026-02-03	9.9100	9.9500	9.9100	9.9500	+2.366%	2	4,619	-19.598%
2026-02-02	10.0000	10.0000	9.5000	9.7200	-3.476%	40	4,618	-17.695%
2026-01-30	11.3800	11.3800	10.0700	10.0700	-10.885%	32	4,609	-20.556%
2026-01-29	12.9500	12.9500	11.2500	11.3000	-16.048%	193	4,610	-29.204%
2026-01-28	13.8800	14.0000	13.4600	13.4600	-0.296%	21	4,606	-40.565%
2026-01-27	13.6500	13.6500	13.2500	13.5000	+1.124%	4	4,613	-40.741%
2026-01-26	14.2000	14.2000	13.3500	13.3500	-11.000%	51	4,612	-40.075%
2026-01-23	15.8700	16.0000	15.0000	15.0000	-9.639%	5	4,610	-46.667%
2026-01-22	16.4400	16.6000	16.4400	16.6000	+15.278%	2	4,606	-51.807%
2026-01-21	16.0000	16.0300	14.4000	14.4000	-16.279%	8	4,606	-44.444%
2026-01-20	16.2000	17.2000	16.0000	17.2000	-3.911%	5	4,601	-53.488%
2026-01-16	16.9300	17.9000	16.9300	17.9000	+8.485%	11	4,594	-55.307%
2026-01-15	17.2700	17.2700	16.5000	16.5000	+6.452%	6	4,594	-51.515%
2026-01-14	15.5000	15.5000	15.5000	15.5000	-13.889%	1	4,594	-48.387%
2026-01-13	16.3300	18.0000	16.3300	18.0000	+7.015%	3	4,595	-55.556%
2026-01-12	16.5000	16.8200	16.3900	16.8200	-5.239%	10	4,595	-52.438%
2026-01-09	18.0400	18.0400	17.0000	17.7500	+5.655%	3	4,596	-54.930%
2026-01-06	16.8000	16.8000	16.8000	16.8000	-0.059%	5	4,596	-52.381%
2026-01-05	16.8000	17.1100	16.8000	16.8100	+21.372%	14	4,604	-52.409%
2026-01-02	13.8500	13.8500	13.8500	13.8500	-3.282%	2	4,604	-42.238%
2025-12-31	14.3000	14.3500	14.3000	14.3200	-0.900%	15	4,618	-44.134%
2025-12-30	14.4500	14.4500	14.4500	14.4500	0.000%	1	4,618	-44.637%
2025-12-29	13.9700	14.4500	13.8500	14.4500	+0.557%	28	4,617	-44.637%
2025-12-26	15.4300	15.5300	14.3700	14.3700	-11.515%	34	4,630	-44.328%
2025-12-24	16.0800	16.2400	16.0800	16.2400	-5.471%	10	4,627	-50.739%
2025-12-23	19.2500	19.2500	17.1700	17.1800	-7.135%	7	4,627	-53.434%
2025-12-22	16.5000	19.4000	16.5000	18.5000	+25.424%	29	4,627	-56.757%
2025-12-18	14.9500	14.9500	14.4000	14.7500	-1.667%	45	4,626	-45.763%
2025-12-17	16.3500	16.3500	15.0000	15.0000	-2.597%	11	4,626	-46.667%
2025-12-16	15.4300	15.6300	15.4000	15.4000	-0.645%	12	4,626	-48.052%
2025-12-15	15.5000	15.5000	15.5000	15.5000	-16.216%	1	4,616	-48.387%
2025-12-12	17.0000	18.5000	17.0000	18.5000	-1.333%	8	4,616	-56.757%
2025-12-11	17.6000	18.7500	16.9300	18.7500	+4.167%	18	4,616	-57.333%
2025-12-10	18.2000	18.2000	18.0000	18.0000	-12.195%	11	4,616	-55.556%
2025-12-09	19.3000	20.5000	19.3000	20.5000	+3.745%	7	4,616	-60.976%
2025-12-08	19.7000	19.7600	19.7000	19.7600	-3.137%	6	4,620	-59.514%
2025-12-05	20.5500	20.5500	20.4000	20.4000	-5.991%	7	4,622	-60.784%
2025-12-04	19.9300	21.8900	19.9300	21.7000	+24.000%	61	4,623	-63.134%
2025-12-03	16.0900	17.5500	16.0900	17.5000	+7.692%	9	4,635	-54.286%
2025-12-02	16.2000	16.2500	16.0000	16.2500	+1.563%	21	4,635	-50.769%
2025-12-01	16.5500	16.5500	16.0000	16.0000	-9.091%	16	4,633	-50.000%
2025-11-28	17.7000	18.0000	17.6000	17.6000	+0.744%	4	4,623	-54.545%
2025-11-25	17.1000	17.4700	17.1000	17.4700	-4.536%	5	4,623	-54.207%
2025-11-24	15.9000	18.3000	15.9000	18.3000	+23.816%	3	4,627	-56.284%
2025-11-21	15.0000	15.9500	14.0000	14.7800	-1.467%	7	4,624	-45.873%
2025-11-20	18.7500	18.7500	15.0000	15.0000	-22.320%	11	4,626	-46.667%
2025-11-19	19.0000	19.3100	19.0000	19.3100	+14.193%	3	4,626	-58.571%
2025-11-18	17.0000	17.2500	16.8500	16.9100	+2.485%	11	4,626	-52.691%
2025-11-17	17.0000	17.0000	16.5000	16.5000	-2.655%	4	4,628	-51.515%
2025-11-14	16.2100	17.0000	16.2100	16.9500	-3.143%	3	4,631	-52.802%
2025-11-13	19.3500	19.3500	16.9000	17.5000	-14.132%	41	4,632	-54.286%
2025-11-12	21.1500	21.3500	20.2900	20.3800	-13.277%	26	4,640	-60.746%
2025-11-11	23.0000	23.5000	21.8500	23.5000	+1.512%	399	4,506	-65.957%
2025-11-07	24.7500	24.7500	23.1500	23.1500	-12.970%	10	4,506	-65.443%
2025-11-06	27.0000	27.2500	26.6000	26.6000	-8.276%	8	4,507	-69.925%
2025-11-05	27.7000	29.5000	27.5000	29.0000	+5.263%	54	4,509	-72.414%
2025-11-04	30.0000	30.0000	27.5000	27.5500	-21.286%	7	4,539	-70.962%
2025-10-31	33.4500	35.0000	33.4500	35.0000	+5.263%	21	4,539	-77.143%
2025-10-30	29.8000	33.4500	29.8000	33.2500	+12.903%	9	4,539	-75.940%
2025-10-29	29.8000	30.8400	29.4500	29.4500	+1.727%	123	4,540	-72.835%
2025-10-28	31.0700	32.3000	28.9500	28.9500	-10.923%	37	4,587	-72.366%
2025-10-27	31.7500	32.5000	31.7500	32.5000	+5.691%	12	4,574	-75.385%
2025-10-24	33.3000	34.7800	30.7500	30.7500	+2.843%	16	4,574	-73.984%
2025-10-23	31.3000	32.5000	29.9000	29.9000	+12.618%	76	4,571	-73.244%
2025-10-22	30.5000	30.5000	25.8000	26.5500	-14.740%	1,416	4,584	-69.868%
2025-10-21	33.6500	34.2200	31.0500	31.1400	-12.282%	45	4,644	-74.310%
2025-10-20	39.0000	39.0000	33.9500	35.5000	-9.439%	102	4,653	-77.465%
2025-10-17	35.9800	39.2000	35.9800	39.2000	-0.759%	64	4,680	-79.592%
2025-10-16	45.6800	45.6800	39.4900	39.5000	-10.227%	35	4,716	-79.747%
2025-10-15	47.0000	48.2000	41.8500	44.0000	-6.780%	149	4,741	-81.818%
2025-10-14	45.8000	49.3000	43.9400	47.2000	+3.736%	36	4,754	-83.051%
2025-10-13	39.0000	45.5000	37.7500	45.5000	+30.000%	41	4,757	-82.418%
2025-10-10	38.3000	40.0500	35.0000	35.0000	-5.660%	149	4,761	-77.143%
2025-10-09	33.6600	38.5000	33.6600	37.1000	+9.118%	29	4,720	-78.437%
2025-10-08	38.0500	38.0500	32.9500	34.0000	-4.225%	48	4,730	-76.471%
2025-10-07	35.0500	37.0000	32.6000	35.5000	+4.412%	70	4,744	-77.465%
2025-10-06	30.3000	34.0000	30.2500	34.0000	+8.800%	25	4,744	-76.471%
2025-10-03	27.5000	31.5500	27.5000	31.2500	+16.692%	266	4,750	-74.400%
2025-10-02	21.9500	26.8000	21.9500	26.7800	+24.154%	60	4,839	-70.127%
2025-10-01	20.5500	21.9400	20.5500	21.5700	+1.506%	23	4,861	-62.911%
2025-09-30	21.3500	21.3500	20.9000	21.2500	-1.392%	4	4,849	-62.353%
2025-09-29	22.4500	22.4500	21.5000	21.5500	-4.857%	18	4,853	-62.877%
2025-09-26	25.0000	25.0000	22.6100	22.6500	-3.205%	22	4,852	-64.680%
2025-09-25	21.6300	23.8500	21.3000	23.4000	+5.882%	19	4,866	-65.812%
2025-09-24	23.9500	25.7000	19.7500	22.1000	-3.913%	319	4,871	-63.801%
2025-09-23	21.8000	23.4100	20.8000	23.0000	+19.792%	96	4,862	-65.217%
2025-09-22	17.9000	20.6500	16.9000	19.2000	-4.478%	209	4,902	-58.333%
2025-09-19	16.9500	20.5000	16.9500	20.1000	+23.692%	166	4,945	-60.199%
2025-09-18	14.2500	17.7500	14.1900	16.2500	+17.754%	212	4,964	-50.769%
2025-09-17	12.1000	13.9500	11.9900	13.8000	+15.966%	1,095	5,053	-42.029%
2025-09-16	11.3500	12.1500	11.1500	11.9000	+4.294%	162	4,370	-32.773%
2025-09-15	11.1800	11.7000	11.1000	11.4100	+2.608%	200	4,475	-29.886%
2025-09-12	8.9700	12.0000	8.9700	11.1200	+20.216%	398	4,389	-28.058%
2025-09-11	8.6000	9.2500	8.6000	9.2500	+7.558%	23	4,548	-13.514%
2025-09-10	8.7500	8.7500	8.4500	8.6000	-3.911%	49	4,561	-6.977%
2025-09-09	8.0500	8.9500	7.7600	8.9500	+17.763%	24	4,554	-10.615%
2025-09-08	7.7000	7.8500	7.5000	7.6000	+0.662%	30	4,561	+5.263%
2025-09-05	7.5000	7.6500	7.2000	7.5500	-2.581%	28	4,570	+5.960%
2025-09-04	8.1000	8.1000	7.5500	7.7500	+2.649%	33	4,565	+3.226%
2025-09-03	8.0400	8.1700	7.5500	7.5500	-3.822%	261	4,555	+5.960%
2025-09-02	8.3500	8.3500	7.5000	7.8500	-11.299%	47	4,787	+1.911%
2025-08-29	9.0000	9.0000	8.6400	8.8500	-3.804%	209	4,961	-9.605%
2025-08-28	8.6500	9.4500	8.3500	9.2000	+14.286%	106	4,961	-13.043%
2025-08-27	7.7300	8.4500	7.7300	8.0500	+3.205%	469	5,009	-0.621%
2025-08-26	7.6500	7.8000	7.5200	7.8000	+10.169%	91	4,723	+2.564%
2025-08-25	7.4100	7.4500	7.0000	7.0800	-5.600%	67	4,740	+12.994%
2025-08-22	6.9700	7.5500	6.6000	7.5000	+7.143%	77	4,779	+6.667%
2025-08-21	7.3900	7.4000	7.0000	7.0000	-5.405%	23	4,780	+14.286%
2025-08-20	7.4900	7.9200	6.7500	7.4000	-5.128%	54	4,777	+8.108%
2025-08-19	8.9700	8.9700	7.6000	7.8000	-14.380%	57	4,794	+2.564%
2025-08-18	9.2000	9.3200	8.9500	9.1100	-0.978%	56	4,811	-12.184%
2025-08-15	9.3600	9.3600	8.6800	9.2000	-10.766%	59	4,814	-13.043%
2025-08-14	9.1000	10.3100	8.8700	10.3100	+7.396%	91	4,805	-22.405%
2025-08-13	8.9700	10.2500	8.5000	9.6000	+9.714%	146	4,860	-16.667%
2025-08-12	8.2900	8.7700	7.8000	8.7500	+2.339%	20	4,869	-8.571%
2025-08-11	8.0000	8.6500	8.0000	8.5500	+5.556%	48	4,874	-6.433%
2025-08-08	8.5000	8.5000	7.9000	8.1000	-1.818%	55	4,875	-1.235%
2025-08-07	8.4000	8.4300	8.0000	8.2500	-2.941%	82	4,865	-3.030%
2025-08-06	9.1200	9.1200	8.1000	8.5000	-7.809%	71	4,826	-5.882%
2025-08-05	8.7400	9.2500	8.5900	9.2200	+10.419%	49	4,783	-13.232%
2025-08-04	8.0500	8.4000	7.6000	8.3500	+18.272%	81	4,785	-4.192%
2025-08-01	6.9500	7.3000	6.7100	7.0600	-5.235%	61	4,822	+13.314%
2025-07-31	7.6200	8.4200	7.1000	7.4500	+3.472%	52	4,820	+7.383%
2025-07-30	7.7500	7.7500	7.2000	7.2000	-2.571%	51	4,822	+11.111%
2025-07-29	7.9000	8.1100	7.3000	7.3900	-10.964%	195	4,858	+8.254%
2025-07-28	8.6200	8.8000	8.1000	8.3000	+0.606%	15	5,002	-3.614%
2025-07-25	8.5000	8.5000	8.0500	8.2500	-5.714%	99	5,007	-3.030%
2025-07-24	8.7500	9.0000	8.6000	8.7500	-1.796%	31	5,060	-8.571%
2025-07-23	8.1500	8.9100	8.1500	8.9100	+8.659%	39	5,072	-10.213%
2025-07-22	8.6000	8.6000	7.6500	8.2000	-5.747%	122	5,057	-2.439%
2025-07-21	9.7700	9.8900	8.7000	8.7000	-10.769%	207	5,117	-8.046%
2025-07-18	9.2000	10.0000	8.2500	9.7500	+1.246%	80	4,967	-17.949%
2025-07-17	9.0000	9.7000	8.3500	9.6300	+4.674%	182	4,957	-16.926%
2025-07-16	6.8800	9.3700	6.8800	9.2000	+47.200%	309	5,018	-13.043%
2025-07-15	6.3400	6.3500	6.0000	6.2500	+0.644%	80	5,165	+28.000%
2025-07-14	6.0000	6.2100	5.9000	6.2100	+7.069%	17	5,222	+28.824%
2025-07-11	6.2000	6.3500	5.8000	5.8000	-12.121%	130	5,229	+37.931%
2025-07-10	6.8000	6.9100	6.6000	6.6000	-4.348%	126	5,212	+21.212%
2025-07-09	7.0100	7.1000	6.6000	6.9000	+1.471%	67	5,136	+15.942%
2025-07-08	7.4000	7.4000	6.7500	6.8000	-4.895%	41	5,128	+17.647%
2025-07-07	6.8000	7.1500	6.3000	7.1500	+4.380%	80	5,117	+11.888%
2025-07-03	6.6000	6.8500	6.4500	6.8500	+0.735%	127	5,128	+16.788%
2025-07-02	5.8000	6.8000	5.5000	6.8000	+25.926%	128	5,128	+17.647%
2025-07-01	5.5000	5.6000	5.3500	5.4000	-6.250%	27	5,078	+48.148%
2025-06-30	5.6000	5.9500	5.3200	5.7600	+8.679%	295	5,056	+38.889%
2025-06-27	5.2100	5.7500	5.0000	5.3000	-6.195%	82	4,831	+50.943%
2025-06-26	5.0000	5.7000	5.0000	5.6500	+5.607%	60	4,771	+41.593%
2025-06-25	5.6500	5.7000	5.3500	5.3500	-3.604%	72	4,718	+49.533%
2025-06-24	5.5000	5.6500	5.4000	5.5500	+9.467%	181	4,688	+44.144%
2025-06-23	5.1000	5.3500	4.7500	5.0700	-5.234%	318	4,641	+57.791%
2025-06-20	5.6000	5.8000	5.2000	5.3500	-3.080%	138	4,556	+49.533%
2025-06-18	5.6900	6.0000	5.5000	5.5200	-6.441%	97	4,508	+44.928%
2025-06-17	5.9000	6.1500	5.6000	5.9000	-5.600%	48	4,508	+35.593%
2025-06-16	5.8500	6.6000	5.7500	6.2500	+10.424%	68	4,503	+28.000%
2025-06-13	6.0000	6.4500	5.5600	5.6600	-10.866%	2,630	4,486	+41.343%
2025-06-12	6.9000	7.0000	6.3500	6.3500	-5.926%	54	5,238	+25.984%
2025-06-11	6.1500	7.3000	6.1000	6.7500	+22.727%	148	5,230	+18.519%
2025-06-10	5.7300	6.0000	5.4000	5.5000	0.000%	33	5,215	+45.455%
2025-06-09	5.7600	5.7600	5.3500	5.5000	0.000%	27	5,196	+45.455%
2025-06-06	5.4500	5.7500	5.4500	5.5000	+10.000%	144	5,187	+45.455%
2025-06-05	6.0000	6.0000	5.0000	5.0000	-14.821%	72	5,220	+60.000%
2025-06-04	6.2500	6.2500	5.8500	5.8700	-3.770%	55	5,181	+36.286%
2025-06-03	6.2000	6.8000	6.0000	6.1000	+0.826%	88	5,135	+31.148%
2025-06-02	6.0000	6.9000	5.8500	6.0500	-8.333%	179	5,124	+32.231%
2025-05-30	6.4500	6.6000	5.9900	6.6000	-7.950%	232	5,188	+21.212%
2025-05-29	7.5000	7.5000	6.9500	7.1700	-6.883%	138	5,084	+11.576%
2025-05-28	7.8500	7.8500	7.3800	7.7000	+1.050%	45	5,185	+3.896%
2025-05-27	7.8000	7.8000	7.4000	7.6200	-3.666%	72	5,176	+4.987%
2025-05-23	6.9500	8.5000	5.8000	7.9100	+6.892%	336	5,186	+1.138%
2025-05-22	6.0500	8.2000	5.6000	7.4000	+33.333%	385	5,186	+8.108%
2025-05-21	6.0900	6.0900	5.4000	5.5500	-7.500%	81	5,451	+44.144%
2025-05-20	6.3800	6.5700	5.6000	6.0000	-3.226%	59	5,442	+33.333%
2025-05-19	5.6000	6.7500	5.6000	6.2000	+3.333%	65	5,400	+29.032%
2025-05-16	6.2500	6.3000	5.9000	6.0000	+3.448%	70	5,375	+33.333%
2025-05-15	7.0500	7.0500	5.6400	5.8000	-2.521%	62	5,354	+37.931%
2025-05-14	5.5500	6.5000	5.1000	5.9500	+25.263%	352	5,350	+34.454%
2025-05-13	5.2700	5.3500	4.6300	4.7500	-18.103%	498	5,628	+68.421%
2025-05-12	5.9000	6.1000	5.5500	5.8000	+8.411%	171	5,608	+37.931%
2025-05-09	5.3500	5.3500	4.9000	5.3500	+4.697%	130	5,599	+49.533%
2025-05-08	4.6000	5.1500	4.4700	5.1100	+18.837%	121	5,581	+56.556%
2025-05-07	4.5200	4.6000	4.3000	4.3000	-7.527%	27	5,589	+86.047%
2025-05-06	4.4000	4.6500	4.2000	4.6500	+0.216%	45	5,599	+72.043%
2025-05-05	5.1000	5.4000	4.5000	4.6400	-12.121%	73	5,606	+72.414%
2025-05-02	4.7000	5.6000	4.6900	5.2800	+25.118%	334	5,558	+51.515%
2025-05-01	4.2500	4.2500	4.1000	4.2200	+5.500%	74	5,585	+89.573%
2025-04-30	3.6700	4.0000	3.6700	4.0000	-4.077%	545	5,644	+100.000%
2025-04-29	4.6000	4.6000	4.0500	4.1700	-4.138%	47	5,147	+91.847%
2025-04-28	4.4000	4.4100	4.2000	4.3500	+1.163%	34	5,120	+83.908%
2025-04-25	4.4500	4.6700	4.1500	4.3000	-0.922%	432	5,121	+86.047%
2025-04-24	4.3500	4.7000	4.3000	4.3400	-1.587%	566	5,106	+84.332%
2025-04-23	4.2500	4.9500	4.1000	4.4100	+11.929%	201	5,167	+81.406%
2025-04-22	3.7300	4.0500	3.5500	3.9400	+5.067%	253	5,042	+103.046%
2025-04-21	3.5000	3.8100	3.5000	3.7500	-3.599%	244	4,881	+113.333%
2025-04-17	4.0000	4.0000	3.7500	3.8900	+3.733%	140	5,012	+105.656%
2025-04-16	4.0000	4.0000	3.7000	3.7500	-6.250%	83	5,012	+113.333%
2025-04-15	4.2000	4.5500	4.0000	4.0000	-9.091%	97	5,003	+100.000%
2025-04-14	4.8000	4.8000	4.3000	4.4000	-5.782%	33	4,994	+81.818%
2025-04-11	4.8400	4.8400	4.5000	4.6700	-2.708%	252	4,990	+71.306%
2025-04-10	4.2000	5.1000	4.2000	4.8000	+4.575%	50	5,039	+66.667%
2025-04-09	3.8000	4.7500	3.7000	4.5900	+26.099%	56	5,041	+74.292%
2025-04-08	4.2800	4.8000	3.6400	3.6400	-11.650%	54	5,010	+119.780%
2025-04-07	3.5000	4.9700	3.3000	4.1200	+15.730%	200	5,005	+94.175%
2025-04-04	3.6500	3.8500	3.2000	3.5600	-7.532%	206	4,995	+124.719%
2025-04-03	3.8000	4.0000	3.5500	3.8500	-2.532%	169	4,984	+107.792%
2025-04-02	3.7400	4.3000	3.7400	3.9500	+12.857%	28	4,898	+102.532%
2025-04-01	3.7500	3.8500	3.4500	3.5000	-1.408%	60	4,889	+128.571%
2025-03-31	3.6000	4.0000	3.5500	3.5500	-4.826%	73	4,852	+125.352%
2025-03-28	3.7000	3.9000	3.5000	3.7300	-6.750%	384	4,892	+114.477%
2025-03-27	4.3500	4.5900	4.0000	4.0000	-13.043%	41	4,970	+100.000%
2025-03-26	4.9000	5.1400	4.5000	4.6000	-8.000%	39	4,947	+73.913%
2025-03-25	5.0500	5.1500	4.9200	5.0000	0.000%	68	4,923	+60.000%
2025-03-24	4.8500	5.3000	4.7600	5.0000	+10.619%	88	4,898	+60.000%
2025-03-21	4.2500	4.8500	4.2500	4.5200	-0.659%	142	4,884	+76.991%
2025-03-20	4.9400	5.7500	4.3000	4.5500	-15.112%	177	4,885	+75.824%
2025-03-19	5.9000	5.9300	5.2000	5.3600	-10.067%	412	4,842	+49.254%
2025-03-18	5.5500	6.3000	5.5500	5.9600	-5.397%	61	4,667	+34.228%
2025-03-17	6.5000	7.0000	6.0000	6.3000	-3.670%	275	4,622	+26.984%
2025-03-14	5.2000	6.5400	5.2000	6.5400	+42.174%	806	4,394	+22.324%
2025-03-13	5.0000	5.7000	4.3500	4.6000	-1.288%	85	4,210	+73.913%
2025-03-12	4.3500	4.9000	4.2500	4.6600	+8.372%	109	4,210	+71.674%
2025-03-11	3.9500	4.9500	3.8500	4.3000	+2.381%	22	4,171	+86.047%
2025-03-10	4.6000	4.6000	3.8500	4.2000	-16.335%	144	4,165	+90.476%
2025-03-07	4.8000	5.1300	4.4000	5.0200	+14.091%	130	4,126	+59.363%
2025-03-06	3.8000	5.1000	3.8000	4.4000	+3.529%	106	4,118	+81.818%
2025-03-05	3.7800	4.2500	3.7800	4.2500	+10.677%	327	4,029	+88.235%
2025-03-04	3.3500	4.5000	3.3000	3.8400	+1.053%	477	4,312	+108.333%
2025-03-03	4.5000	4.6000	3.6000	3.8000	-10.588%	261	4,290	+110.526%
2025-02-28	4.0000	4.5000	4.0000	4.2500	+6.250%	402	4,106	+88.235%
2025-02-27	4.7300	4.7300	4.0000	4.0000	-15.612%	294	4,035	+100.000%
2025-02-26	4.9700	5.8000	4.7400	4.7400	-1.250%	65	3,955	+68.776%
2025-02-25	5.4000	5.8000	4.6800	4.8000	-14.286%	146	3,943	+66.667%
2025-02-24	6.0000	6.0500	5.5000	5.6000	-11.111%	241	3,907	+42.857%
2025-02-21	7.1000	7.1000	6.0000	6.3000	-8.696%	322	3,802	+26.984%
2025-02-20	7.0000	7.1000	6.4500	6.9000	+7.477%	71	3,805	+15.942%
2025-02-19	5.5000	6.9000	5.5000	6.4200	+7.000%	170	3,758	+24.611%
2025-02-18	6.7000	6.8000	6.0000	6.0000	-14.773%	159	3,688	+33.333%
2025-02-14	7.1000	7.4000	6.8900	7.0400	+0.715%	318	3,654	+13.636%
2025-02-13	6.9100	7.2000	6.9000	6.9900	+1.304%	37	3,649	+14.449%
2025-02-12	7.2000	7.4000	6.3000	6.9000	+4.545%	104	3,649	+15.942%
2025-02-11	7.5800	7.5800	6.6000	6.6000	-15.385%	53	3,609	+21.212%
2025-02-10	8.2000	8.2000	7.6000	7.8000	-0.637%	64	3,599	+2.564%
2025-02-07	8.5500	8.7000	7.8000	7.8500	-6.548%	276	3,615	+1.911%
2025-02-06	9.4000	9.4000	8.2000	8.4000	-5.618%	228	3,510	-4.762%
2025-02-05	8.6900	9.1000	8.6000	8.9000	+1.482%	85	3,457	-10.112%
2025-02-04	9.5000	9.9000	8.6000	8.7700	+2.934%	68	3,394	-8.780%
2025-02-03	7.4500	8.5200	7.4000	8.5200	-0.815%	224	3,392	-6.103%
2025-01-31	8.3600	9.4800	8.3000	8.5900	+11.995%	262	3,180	-6.868%
2025-01-30	8.2500	8.2500	7.5000	7.6700	-5.309%	97	3,140	+4.302%
2025-01-29	8.8000	8.8000	8.1000	8.1000	-1.220%	46	3,131	-1.235%
2025-01-28	8.3000	8.3500	7.5000	8.2000	+2.500%	98	3,093	-2.439%
2025-01-27	8.1000	8.5000	7.4500	8.0000	-11.111%	187	3,075	0.000%
2025-01-24	9.6500	10.9600	9.0000	9.0000	+2.273%	2,268	3,136	-11.111%
2025-01-23	9.2000	9.7000	8.6000	8.8000	-4.348%	36	2,882	-9.091%
2025-01-22	8.9500	9.2100	8.2000	9.2000	-1.393%	131	2,866	-13.043%
2025-01-21	6.7000	9.3300	6.7000	9.3300	+51.216%	476	2,902	-14.255%
2025-01-17	7.0000	7.2200	6.1700	6.1700	-18.816%	894	2,700	+29.660%
2025-01-16	6.8000	7.7000	6.0000	7.6000	+1.333%	301	2,700	+5.263%

.dark-mode .vRLlxN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRLlxN{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C10RGTI Jan 15 2027 10.00 Call (RGTI270115C00010000)option OPRA

RGTI20270115C10
RGTI Jan 15 2027 10.00 Call (RGTI270115C00010000)
option OPRA