Dark

RGTI20270115C12
RGTI Jan 15 2027 12.00 Call (RGTI270115C00012000)
option OPRA

EOD

Aug 5, 2026

6.80-4.225%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.5000	6.8000	6.5000	6.8000	-4.225%	4	3,346	0.000%
2026-08-04	6.8800	7.1000	6.8800	7.1000	+15.447%	11	3,343	-4.225%
2026-08-03	5.7500	6.1500	5.6000	6.1500	+29.202%	10	3,343	+10.569%
2026-07-30	4.7600	4.7600	4.7600	4.7600	+19.000%	20	3,340	+42.857%
2026-07-29	4.2500	4.2800	4.0000	4.0000	-20.000%	5	3,340	+70.000%
2026-07-28	4.7000	5.0000	4.7000	5.0000	-13.793%	2	3,340	+36.000%
2026-07-27	6.1000	6.1000	5.4000	5.8000	+16.000%	7	3,340	+17.241%
2026-07-24	4.9000	5.0000	4.9000	5.0000	-6.542%	3	3,336	+36.000%
2026-07-23	5.4000	5.4000	5.2900	5.3500	-5.477%	19	3,336	+27.103%
2026-07-22	5.6000	5.7000	5.5000	5.6600	+4.428%	7	3,336	+20.141%
2026-07-21	5.4000	5.6000	5.4000	5.4200	+12.917%	6	3,336	+25.461%
2026-07-20	5.0300	5.0300	4.8000	4.8000	-1.639%	22	3,337	+41.667%
2026-07-17	4.8800	4.8800	4.8800	4.8800	-0.408%	2	3,330	+39.344%
2026-07-16	5.1000	5.1000	4.9000	4.9000	-10.092%	16	3,330	+38.776%
2026-07-15	5.8800	5.8800	5.4000	5.4500	-13.492%	13	3,330	+24.771%
2026-07-14	6.1000	6.3000	6.0000	6.3000	+9.756%	26	3,328	+7.937%
2026-07-13	6.3500	6.3500	5.7000	5.7400	-14.963%	24	3,338	+18.467%
2026-07-10	6.6000	6.8500	6.6000	6.7500	-6.250%	21	3,350	+0.741%
2026-07-09	7.1000	7.2000	7.1000	7.2000	+2.857%	5	3,349	-5.556%
2026-07-08	7.0200	7.1700	6.9000	7.0000	+2.941%	30	3,351	-2.857%
2026-07-07	7.0500	7.0500	6.8000	6.8000	-17.073%	9	3,346	0.000%
2026-07-06	8.0000	8.2000	8.0000	8.2000	-6.286%	31	3,352	-17.073%
2026-07-01	8.7500	8.7500	8.7500	8.7500	+3.550%	1	3,383	-22.286%
2026-06-26	8.2000	8.4500	8.2000	8.4500	-18.199%	3	3,384	-19.527%
2026-06-24	10.3300	10.3300	10.3300	10.3300	-6.937%	5	3,383	-34.172%
2026-06-23	11.3500	11.4000	10.7000	11.1000	0.000%	8	3,378	-38.739%
2026-06-22	11.1000	11.1000	11.1000	11.1000	+3.256%	1	3,371	-38.739%
2026-06-18	9.7600	10.7500	9.7600	10.7500	-0.186%	4	3,374	-36.744%
2026-06-17	10.6300	10.7700	10.6300	10.7700	+12.188%	2	3,374	-36.862%
2026-06-11	9.6000	9.6000	9.6000	9.6000	-2.932%	1	3,374	-29.167%
2026-06-10	9.8900	9.8900	9.8900	9.8900	+5.213%	1	3,374	-31.244%
2026-06-09	9.6900	9.6900	9.4000	9.4000	-22.951%	3	3,375	-27.660%
2026-06-08	12.1000	12.2000	12.1000	12.2000	+12.963%	4	3,375	-44.262%
2026-06-05	11.6000	11.7700	10.8000	10.8000	-23.132%	26	3,374	-37.037%
2026-06-04	13.1500	14.0500	13.1500	14.0500	-0.284%	10	3,358	-51.601%
2026-06-03	16.4000	16.4000	14.0900	14.0900	-13.025%	2	3,358	-51.739%
2026-06-02	16.3000	16.3000	16.2000	16.2000	+9.459%	2	3,356	-58.025%
2026-06-01	15.0000	15.3300	14.8000	14.8000	+1.162%	7	3,355	-54.054%
2026-05-29	14.6300	14.6300	14.6300	14.6300	-10.793%	1	3,355	-53.520%
2026-05-28	16.5600	16.5600	15.7000	16.4000	+14.685%	19	3,355	-58.537%
2026-05-27	14.1500	14.3000	13.6000	14.3000	-2.055%	6	3,362	-52.448%
2026-05-26	14.8000	14.9500	13.7900	14.6000	-8.464%	150	3,361	-53.425%
2026-05-22	14.4000	16.8000	14.4000	15.9500	+34.372%	480	3,348	-57.367%
2026-05-21	9.3000	11.8700	9.3000	11.8700	+72.029%	109	3,558	-42.713%
2026-05-20	6.5000	6.9000	6.4500	6.9000	+3.759%	8	3,558	-1.449%
2026-05-19	6.9500	6.9500	6.3500	6.6500	-2.206%	59	3,535	+2.256%
2026-05-18	7.2500	7.2500	6.6500	6.8000	-17.576%	533	3,535	0.000%
2026-05-15	8.2000	8.2500	8.0900	8.2500	-9.341%	25	3,535	-17.576%
2026-05-14	8.2500	9.1000	8.2500	9.1000	+8.333%	25	3,024	-25.275%
2026-05-13	8.4000	8.7500	8.4000	8.4000	0.000%	43	3,012	-19.048%
2026-05-12	10.2000	10.2000	8.4000	8.4000	-20.755%	8	3,012	-19.048%
2026-05-11	9.5000	10.7000	9.5000	10.6000	+17.778%	31	3,012	-35.849%
2026-05-08	8.8000	9.0000	8.1000	9.0000	-6.250%	99	3,012	-24.444%
2026-05-07	9.4700	9.6000	9.4700	9.6000	-2.538%	2	3,046	-29.167%
2026-05-06	8.9000	10.0000	8.9000	9.8500	+16.430%	18	3,046	-30.964%
2026-05-05	8.2800	8.5000	8.2800	8.4600	+4.963%	4	3,037	-19.622%
2026-05-04	7.9000	8.7100	7.8000	8.0600	+2.025%	344	3,035	-15.633%
2026-05-01	7.5300	7.9000	7.5300	7.9000	+0.637%	16	2,701	-13.924%
2026-04-30	6.9000	7.8500	6.9000	7.8500	+15.441%	13	2,701	-13.376%
2026-04-29	6.5000	6.8000	6.5000	6.8000	-3.546%	30	2,691	0.000%
2026-04-28	7.0500	7.0500	7.0500	7.0500	0.000%	40	2,661	-3.546%
2026-04-27	7.0000	7.0500	7.0000	7.0500	-2.083%	2	2,620	-3.546%
2026-04-24	7.1000	7.2000	7.1000	7.2000	-2.703%	5	2,620	-5.556%
2026-04-23	8.6000	8.6000	7.4000	7.4000	-11.905%	25	2,620	-8.108%
2026-04-22	9.2500	9.2500	8.4000	8.4000	-2.326%	36	2,628	-19.048%
2026-04-21	9.3000	9.3000	8.6000	8.6000	-10.881%	8	2,628	-20.930%
2026-04-20	9.5000	9.6500	9.5000	9.6500	-3.112%	3	2,628	-29.534%
2026-04-17	9.7200	9.9600	9.5000	9.9600	+1.633%	37	2,629	-31.727%
2026-04-16	9.4500	9.9600	8.7500	9.8000	+3.158%	19	2,663	-30.612%
2026-04-15	8.3500	9.6000	8.3500	9.5000	+26.836%	316	2,657	-28.421%
2026-04-14	7.7000	7.7400	7.0500	7.4900	+34.955%	198	2,431	-9.212%
2026-04-13	5.5000	5.6700	5.4500	5.5500	-3.478%	54	2,279	+22.523%
2026-04-10	5.7000	5.8500	5.3500	5.7500	+9.108%	38	2,247	+18.261%
2026-04-09	5.4000	5.6000	5.2700	5.2700	-0.753%	45	2,246	+29.032%
2026-04-08	5.7500	5.7500	5.3100	5.3100	+7.273%	40	2,246	+28.060%
2026-04-07	4.9500	4.9500	4.9500	4.9500	-7.477%	2	2,260	+37.374%
2026-04-06	5.7000	5.7000	5.1800	5.3500	+4.902%	7	2,260	+27.103%
2026-04-02	5.1600	5.1600	4.9500	5.1000	+3.030%	4	2,258	+33.333%
2026-04-01	5.5000	5.5000	4.9500	4.9500	-5.354%	47	2,258	+37.374%
2026-03-31	4.7000	5.2300	4.6000	5.2300	+22.196%	41	2,269	+30.019%
2026-03-30	4.9500	4.9500	4.2800	4.2800	-14.400%	24	2,247	+58.879%
2026-03-27	5.5100	5.5100	4.7500	5.0000	-10.714%	51	2,242	+36.000%
2026-03-26	5.7700	5.7700	5.6000	5.6000	-14.242%	7	2,208	+21.429%
2026-03-25	6.5300	6.5300	6.5300	6.5300	+2.191%	1	2,207	+4.135%
2026-03-24	6.4600	6.4600	6.3900	6.3900	-2.443%	74	2,208	+6.416%
2026-03-23	6.5500	6.5500	6.5500	6.5500	+5.645%	2	2,136	+3.817%
2026-03-20	6.1000	6.2500	6.1000	6.2000	-0.161%	6	2,138	+9.677%
2026-03-19	6.3000	6.3000	6.2100	6.2100	-9.343%	3	2,139	+9.501%
2026-03-18	7.0000	7.0000	6.8500	6.8500	-3.792%	2	2,140	-0.730%
2026-03-17	6.9200	7.1200	6.9200	7.1200	-9.873%	121	2,138	-4.494%
2026-03-13	7.9000	7.9000	7.9000	7.9000	+9.722%	1	2,199	-13.924%
2026-03-12	6.9300	7.2000	6.8000	7.2000	-14.793%	4	2,198	-5.556%
2026-03-10	8.4500	8.4500	8.4500	8.4500	+10.458%	1	2,200	-19.527%
2026-03-09	7.6500	7.6500	7.6500	7.6500	-2.548%	2	2,201	-11.111%
2026-03-06	7.8500	7.8500	7.8500	7.8500	+2.883%	1	2,207	-13.376%
2026-03-05	7.6300	7.6300	7.6300	7.6300	-8.072%	20	2,206	-10.878%
2026-03-04	8.3500	8.3700	8.3000	8.3000	0.000%	6	2,206	-18.072%
2026-03-02	8.3000	8.3000	8.3000	8.3000	+5.063%	1	2,202	-18.072%
2026-02-27	8.4500	8.4500	7.9000	7.9000	-16.490%	32	2,201	-13.924%
2026-02-26	9.4000	9.4600	9.1000	9.4600	+11.294%	6	2,203	-28.118%
2026-02-25	8.5000	8.5000	8.1600	8.5000	+15.804%	212	2,171	-20.000%
2026-02-24	7.3400	7.3400	7.3400	7.3400	+2.657%	2	2,171	-7.357%
2026-02-23	7.3500	7.3500	7.1500	7.1500	+3.623%	6	2,169	-4.895%
2026-02-20	7.2900	7.2900	6.9000	6.9000	-2.128%	18	2,165	-1.449%
2026-02-19	7.1500	7.6600	7.0500	7.0500	-4.082%	30	2,163	-3.546%
2026-02-18	7.5000	7.5500	7.3500	7.3500	+4.255%	12	2,139	-7.483%
2026-02-17	6.7500	7.1500	6.7500	7.0500	-3.425%	8	2,131	-3.546%
2026-02-13	6.8000	7.3000	6.4000	7.3000	-1.351%	161	2,133	-6.849%
2026-02-11	7.4000	7.5500	7.3500	7.4000	-8.642%	91	2,133	-8.108%
2026-02-10	8.0000	8.1000	8.0000	8.1000	-6.897%	8	2,123	-16.049%
2026-02-09	8.5000	8.7000	8.5000	8.7000	+1.874%	3	2,123	-21.839%
2026-02-06	7.7000	8.8800	7.7000	8.5400	+30.982%	29	2,123	-20.375%
2026-02-05	7.6700	7.6700	6.5200	6.5200	-21.161%	20	2,122	+4.294%
2026-02-04	7.9000	8.2700	7.6000	8.2700	-3.837%	10	2,119	-17.775%
2026-02-03	8.8000	8.8000	7.9200	8.6000	+7.098%	22	2,116	-20.930%
2026-02-02	8.5100	8.6600	8.0300	8.0300	-12.144%	32	2,116	-15.318%
2026-01-30	9.7000	10.0000	8.9000	9.1400	-9.055%	75	2,126	-25.602%
2026-01-29	11.0000	11.0000	10.0500	10.0500	-19.147%	23	2,069	-32.338%
2026-01-28	12.5200	12.6700	12.4300	12.4300	-1.739%	26	2,069	-45.294%
2026-01-27	12.6000	12.6500	12.6000	12.6500	-1.556%	10	2,071	-46.245%
2026-01-26	12.8500	12.8500	12.8500	12.8500	-13.117%	6	2,074	-47.082%
2026-01-23	14.7900	14.7900	14.7900	14.7900	-3.333%	1	2,068	-54.023%
2026-01-22	14.8200	15.3000	14.8200	15.3000	+15.472%	12	2,067	-55.556%
2026-01-21	13.7500	13.7500	13.2000	13.2500	-18.512%	15	2,059	-48.679%
2026-01-16	16.3000	16.3000	15.6000	16.2600	+3.765%	6	2,053	-58.180%
2026-01-15	15.6700	15.6700	15.6700	15.6700	+1.162%	10	2,053	-56.605%
2026-01-13	15.4900	15.4900	15.4900	15.4900	-1.338%	1	2,043	-56.101%
2026-01-12	15.0000	15.7000	15.0000	15.7000	-3.681%	123	2,042	-56.688%
2026-01-09	15.8500	16.3000	15.8500	16.3000	-6.537%	2	1,924	-58.282%
2026-01-08	17.4400	17.4400	17.4400	17.4400	+9.000%	25	1,923	-61.009%
2026-01-07	16.0000	16.0000	16.0000	16.0000	+3.896%	1	1,948	-57.500%
2026-01-05	16.0500	16.0500	15.4000	15.4000	+13.152%	4	1,949	-55.844%
2026-01-02	12.3200	13.6200	11.6500	13.6100	+3.498%	55	1,949	-50.037%
2025-12-30	13.0000	13.8500	13.0000	13.1500	+0.382%	8	1,928	-48.289%
2025-12-29	13.0000	13.3300	13.0000	13.1000	-2.675%	5	1,928	-48.092%
2025-12-26	14.2500	14.2500	13.4600	13.4600	-10.267%	3	1,929	-49.480%
2025-12-24	15.5500	15.5500	15.0000	15.0000	-14.040%	3	1,928	-54.667%
2025-12-23	17.5000	17.5000	17.4500	17.4500	-1.412%	12	1,928	-61.032%
2025-12-22	15.1100	17.8000	15.1100	17.7000	+25.979%	3	1,936	-61.582%
2025-12-19	14.1000	14.5000	13.9400	14.0500	+3.843%	7	1,938	-51.601%
2025-12-18	13.8000	13.8000	13.1000	13.5300	-9.800%	15	1,936	-49.741%
2025-12-15	15.0000	15.0000	15.0000	15.0000	-8.537%	31	1,939	-54.667%
2025-12-11	15.0000	16.4000	15.0000	16.4000	-6.286%	2	1,944	-58.537%
2025-12-10	17.5000	17.5000	17.5000	17.5000	-9.747%	1	1,945	-61.143%
2025-12-05	19.3900	19.3900	19.3900	19.3900	+7.722%	1	1,945	-64.930%
2025-12-04	18.0000	18.0000	18.0000	18.0000	+24.138%	1	1,946	-62.222%
2025-12-03	14.5000	14.5000	14.5000	14.5000	-1.361%	1	1,947	-53.103%
2025-12-02	15.0000	15.6500	14.6500	14.7000	+0.685%	36	1,947	-53.741%
2025-12-01	16.2500	16.2500	14.6000	14.6000	-11.782%	12	1,935	-53.425%
2025-11-26	16.0600	16.6700	16.0600	16.5500	-2.647%	22	1,937	-58.912%
2025-11-25	17.0000	17.0000	17.0000	17.0000	+6.250%	1	1,937	-60.000%
2025-11-24	16.0000	16.0000	16.0000	16.0000	+16.026%	1	1,936	-57.500%
2025-11-21	12.8000	13.7900	12.8000	13.7900	-2.544%	97	1,935	-50.689%
2025-11-20	14.2500	14.2500	14.1500	14.1500	-15.522%	2	1,977	-51.943%
2025-11-19	17.1500	18.0500	16.7500	16.7500	+1.208%	7	1,977	-59.403%
2025-11-18	15.3000	16.7500	15.3000	16.5500	+3.438%	11	1,977	-58.912%
2025-11-17	16.5000	16.5000	16.0000	16.0000	-3.030%	3	1,977	-57.500%
2025-11-14	15.0000	16.5000	15.0000	16.5000	0.000%	26	1,978	-58.788%
2025-11-13	17.9000	17.9000	15.0000	16.5000	-13.838%	20	1,977	-58.788%
2025-11-12	21.7500	21.7500	18.9400	19.1500	-20.142%	26	1,977	-64.491%
2025-11-10	24.8000	25.0300	23.4500	23.9800	+9.000%	11	1,985	-71.643%
2025-11-07	23.3000	23.7500	22.0000	22.0000	-12.281%	5	1,993	-69.091%
2025-11-06	28.5000	28.5000	25.0800	25.0800	-9.130%	14	1,994	-72.887%
2025-11-05	27.0000	28.0000	27.0000	27.6000	-1.323%	4	1,998	-75.362%
2025-11-04	27.0500	28.0000	27.0500	27.9700	-7.015%	3	2,002	-75.688%
2025-11-03	30.2900	30.2900	30.0800	30.0800	-9.940%	2	2,005	-77.394%
2025-10-31	31.6000	33.4000	31.6000	33.4000	+1.829%	4	2,005	-79.641%
2025-10-30	30.8700	32.8000	30.8700	32.8000	+13.103%	15	2,006	-79.268%
2025-10-29	28.4600	30.0000	28.4600	29.0000	-2.192%	6	2,017	-76.552%
2025-10-28	31.0000	31.9000	29.6500	29.6500	-8.629%	6	2,020	-77.066%
2025-10-27	29.8000	32.4500	29.5000	32.4500	+10.562%	25	2,039	-79.045%
2025-10-24	33.3700	33.3700	29.3500	29.3500	0.000%	11	2,039	-76.831%
2025-10-23	30.3300	31.7100	29.0000	29.3500	+11.597%	25	2,038	-76.831%
2025-10-22	28.3500	28.7900	25.7900	26.3000	-12.333%	47	2,028	-74.144%
2025-10-21	31.7800	32.9000	29.5600	30.0000	-9.091%	26	2,034	-77.333%
2025-10-20	35.6300	35.6300	33.0000	33.0000	-10.302%	211	2,034	-79.394%
2025-10-17	34.1500	37.6000	34.1500	36.7900	-7.956%	36	2,162	-81.517%
2025-10-16	43.2000	44.0000	37.0000	39.9700	-5.239%	51	2,188	-82.987%
2025-10-15	46.0200	46.0800	39.3000	42.1800	-10.351%	57	2,213	-83.879%
2025-10-14	44.4500	47.0500	43.0600	47.0500	+4.324%	14	2,226	-85.547%
2025-10-13	36.5500	45.1000	36.5500	45.1000	+32.842%	41	2,235	-84.922%
2025-10-10	38.0000	38.8000	33.9500	33.9500	-1.594%	78	2,268	-79.971%
2025-10-09	33.4000	37.1000	33.4000	34.5000	+4.545%	24	2,328	-80.290%
2025-10-08	34.0000	36.6500	31.8800	33.0000	-3.537%	26	2,340	-79.394%
2025-10-07	33.3000	35.8000	31.1500	34.2100	+7.986%	60	2,406	-80.123%
2025-10-06	29.1400	32.1000	29.1400	31.6800	+5.179%	45	2,406	-78.535%
2025-10-03	27.5000	30.1500	26.5500	30.1200	+22.939%	85	2,442	-77.424%
2025-10-02	22.5000	24.6500	21.7000	24.5000	+18.072%	27	2,507	-72.245%
2025-10-01	19.6200	21.8500	19.6200	20.7500	+7.124%	11	2,529	-67.229%
2025-09-30	19.6500	20.5500	19.3700	19.3700	+13.941%	15	2,533	-64.894%
2025-09-29	22.5000	22.5000	17.0000	17.0000	-20.188%	54	2,541	-60.000%
2025-09-26	22.1200	24.0000	21.3000	21.3000	-6.374%	49	2,571	-68.075%
2025-09-25	20.0000	23.1100	19.5000	22.7500	+6.308%	71	2,581	-70.110%
2025-09-24	21.9500	24.1100	20.0300	21.4000	-1.609%	61	2,647	-68.224%
2025-09-23	20.2000	22.4000	19.6900	21.7500	+13.281%	57	2,699	-68.736%
2025-09-22	15.3900	19.5000	15.3900	19.2000	+5.205%	183	2,751	-64.583%
2025-09-19	15.5000	19.1000	15.5000	18.2500	+17.742%	92	2,813	-62.740%
2025-09-18	12.2500	16.5500	12.2500	15.5000	+22.047%	152	2,885	-56.129%
2025-09-17	10.9000	12.7500	10.9000	12.7000	+15.455%	188	2,946	-46.457%
2025-09-16	10.6500	11.1000	10.1000	11.0000	+4.762%	98	2,913	-38.182%
2025-09-15	10.1000	10.6000	9.9300	10.5000	+3.858%	127	2,985	-35.238%
2025-09-12	8.3500	10.8000	8.1000	10.1100	+23.293%	306	2,996	-32.740%
2025-09-11	7.8100	8.2000	7.7000	8.2000	+6.494%	39	3,253	-17.073%
2025-09-10	7.9500	8.0000	7.7000	7.7000	0.000%	50	3,253	-11.688%
2025-09-09	6.9300	7.7000	6.8000	7.7000	+13.737%	34	3,256	-11.688%
2025-09-08	6.9800	6.9800	6.7700	6.7700	-0.587%	42	3,230	+0.443%
2025-09-05	6.7000	6.8100	6.3700	6.8100	+1.642%	22	3,266	-0.147%
2025-09-04	6.8300	6.9000	6.7000	6.7000	-3.179%	22	3,261	+1.493%
2025-09-03	7.2500	7.2500	6.9200	6.9200	-3.217%	5	3,247	-1.734%
2025-09-02	7.5500	7.5500	6.7000	7.1500	-8.917%	23	3,244	-4.895%
2025-08-29	8.0000	8.0000	6.7000	7.8500	-1.875%	42	3,249	-13.376%
2025-08-28	7.7000	8.4200	7.3500	8.0000	+7.095%	52	3,249	-15.000%
2025-08-27	7.0000	7.4700	7.0000	7.4700	+8.261%	60	3,295	-8.969%
2025-08-26	6.8000	6.9000	6.2000	6.9000	+9.524%	21	3,350	-1.449%
2025-08-25	6.6000	6.6000	6.1700	6.3000	-3.077%	39	3,362	+7.937%
2025-08-22	6.0000	6.6500	6.0000	6.5000	+4.670%	54	3,377	+4.615%
2025-08-21	6.3000	6.4000	6.1700	6.2100	-5.909%	37	3,375	+9.501%
2025-08-20	6.4500	6.7000	6.0500	6.6000	-5.172%	62	3,394	+3.030%
2025-08-19	8.0000	8.2000	6.8500	6.9600	-15.122%	45	3,404	-2.299%
2025-08-18	7.9500	8.5000	7.9000	8.2000	+1.611%	71	3,427	-17.073%
2025-08-15	8.7000	8.7000	7.7000	8.0700	-10.829%	27	3,416	-15.737%
2025-08-14	8.1000	9.2000	7.9000	9.0500	-2.688%	76	3,431	-24.862%
2025-08-13	7.9500	9.3000	7.4900	9.3000	+16.250%	104	3,489	-26.882%
2025-08-12	7.0500	8.0000	7.0500	8.0000	+3.896%	70	3,581	-15.000%
2025-08-11	7.2100	8.0500	7.1500	7.7000	+6.207%	87	3,589	-11.688%
2025-08-08	7.5500	7.5500	7.2000	7.2500	+0.694%	83	3,573	-6.207%
2025-08-07	7.6000	7.6500	7.2000	7.2000	-7.336%	80	3,556	-5.556%
2025-08-06	8.1700	8.1700	7.5500	7.7700	-2.875%	71	3,530	-12.484%
2025-08-05	7.4000	8.4000	7.4000	8.0000	+5.263%	78	3,543	-15.000%
2025-08-04	6.4400	7.6000	6.4400	7.6000	+20.253%	98	3,543	-10.526%
2025-08-01	6.1500	6.4500	5.9500	6.3200	-5.672%	62	3,525	+7.595%
2025-07-31	6.4500	7.7000	6.4500	6.7000	+5.016%	94	3,495	+1.493%
2025-07-30	6.7000	6.9500	6.3800	6.3800	-2.892%	29	3,463	+6.583%
2025-07-29	7.3500	7.6000	6.5000	6.5700	-10.490%	26	3,450	+3.501%
2025-07-28	7.7000	7.7000	7.1000	7.3400	+0.273%	17	3,454	-7.357%
2025-07-25	7.8500	7.8500	7.2500	7.3200	-2.400%	20	3,457	-7.104%
2025-07-24	8.0000	8.1500	7.5000	7.5000	-6.015%	72	3,450	-9.333%
2025-07-23	6.9100	7.9800	6.9100	7.9800	+3.636%	20	3,434	-14.787%
2025-07-22	7.6500	8.1500	6.7500	7.7000	-2.532%	55	3,442	-11.688%
2025-07-21	8.9100	9.0000	7.8500	7.9000	-10.227%	1,071	3,424	-13.924%
2025-07-18	8.6500	9.0000	7.9000	8.8000	+1.734%	268	4,059	-22.727%
2025-07-17	8.1000	8.8000	7.5500	8.6500	+4.091%	109	4,096	-21.387%
2025-07-16	6.2000	8.5000	6.2000	8.3100	+53.889%	491	4,096	-18.171%
2025-07-15	6.0000	6.0000	5.4000	5.4000	-5.263%	34	4,406	+25.926%
2025-07-14	5.6500	5.7000	5.4000	5.7000	-2.564%	41	4,383	+19.298%
2025-07-11	5.9500	5.9500	5.2500	5.8500	-0.847%	56	4,380	+16.239%
2025-07-10	6.1300	6.2000	5.8500	5.9000	-4.065%	42	4,354	+15.254%
2025-07-09	6.1500	6.6000	5.8200	6.1500	+1.653%	62	4,343	+10.569%
2025-07-08	6.8000	6.8000	6.0500	6.0500	-6.923%	69	4,360	+12.397%
2025-07-07	6.2200	6.5000	5.7000	6.5000	+4.839%	182	4,414	+4.615%
2025-07-03	5.9000	6.2300	5.8500	6.2000	+4.202%	217	4,372	+9.677%
2025-07-02	6.1000	6.1000	4.9000	5.9500	+21.429%	230	4,372	+14.286%
2025-07-01	5.2500	5.2500	4.8000	4.9000	-4.297%	53	4,369	+38.776%
2025-06-30	4.7100	5.4000	4.7000	5.1200	+10.108%	104	4,321	+32.813%
2025-06-27	4.8500	5.0000	4.4000	4.6500	-4.321%	38	4,294	+46.237%
2025-06-26	4.9300	5.5000	4.7500	4.8600	+2.316%	170	4,263	+39.918%
2025-06-25	5.1700	5.2000	4.7500	4.7500	-5.000%	35	4,112	+43.158%
2025-06-24	4.9600	5.4000	4.9000	5.0000	+8.696%	39	4,089	+36.000%
2025-06-23	4.7000	5.0000	4.2500	4.6000	-3.158%	126	4,059	+47.826%
2025-06-20	5.0000	5.4500	4.7500	4.7500	-6.312%	184	4,041	+43.158%
2025-06-18	5.1800	5.4500	4.9700	5.0700	+1.400%	90	3,944	+34.122%
2025-06-17	5.6300	5.6300	5.0000	5.0000	-11.504%	128	3,944	+36.000%
2025-06-16	5.2000	5.8000	5.2000	5.6500	+9.709%	238	3,910	+20.354%
2025-06-13	5.2500	5.7000	5.1000	5.1500	-7.207%	344	3,915	+32.039%
2025-06-12	5.8000	6.7500	5.5500	5.5500	-7.035%	157	3,793	+22.523%
2025-06-11	5.5500	6.7500	5.5500	5.9700	+19.400%	394	3,775	+13.903%
2025-06-10	5.1500	5.5500	4.8800	5.0000	0.000%	250	3,745	+36.000%
2025-06-09	5.1000	5.2000	4.9400	5.0000	0.000%	40	3,581	+36.000%
2025-06-06	5.2500	5.2500	5.0000	5.0000	+4.167%	260	3,574	+36.000%
2025-06-05	5.0500	5.2800	4.6900	4.8000	-9.263%	182	3,492	+41.667%
2025-06-04	5.4600	5.8500	5.2000	5.2900	-7.193%	49	3,436	+28.544%
2025-06-03	5.6000	5.7000	5.5000	5.7000	+0.885%	13	3,400	+19.298%
2025-06-02	6.0000	6.0000	5.3000	5.6500	+2.727%	47	3,400	+20.354%
2025-05-30	6.1000	6.3500	5.4500	5.5000	-14.063%	118	3,355	+23.636%
2025-05-29	6.7500	6.8500	6.3000	6.4000	-12.329%	39	3,309	+6.250%
2025-05-28	7.2500	7.3000	6.6000	7.3000	+2.817%	50	3,324	-6.849%
2025-05-27	7.9200	7.9200	6.9000	7.1000	-2.740%	79	3,344	-4.225%
2025-05-23	7.6000	7.6000	6.5000	7.3000	+8.955%	398	3,413	-6.849%
2025-05-22	4.8000	7.5000	4.8000	6.7000	+31.373%	286	3,413	+1.493%
2025-05-21	5.6300	5.7500	4.9800	5.1000	-9.894%	99	3,477	+33.333%
2025-05-20	6.0000	6.1000	5.4000	5.6600	+1.252%	334	3,437	+20.141%
2025-05-19	5.8000	5.8000	4.3000	5.5900	+1.636%	322	3,361	+21.646%
2025-05-16	5.6000	5.8000	5.3000	5.5000	+1.852%	100	3,269	+23.636%
2025-05-15	5.4700	5.7500	4.9200	5.4000	-1.818%	300	3,241	+25.926%
2025-05-14	5.0000	5.9500	4.7000	5.5000	+32.530%	606	3,116	+23.636%
2025-05-13	5.5000	5.5000	4.1500	4.1500	-23.148%	616	2,999	+63.855%
2025-05-12	5.1000	5.7000	5.1000	5.4000	+13.684%	324	3,003	+25.926%
2025-05-09	4.6000	4.7500	4.4500	4.7500	+2.151%	52	3,039	+43.158%
2025-05-08	4.1000	4.6500	4.1000	4.6500	+16.541%	73	3,038	+46.237%
2025-05-07	3.9900	3.9900	3.9900	3.9900	-1.481%	4	3,032	+70.426%
2025-05-06	4.1500	4.1500	3.9000	4.0500	-10.000%	14	3,028	+67.901%
2025-05-05	4.8500	4.8500	4.2000	4.5000	-4.255%	42	3,023	+51.111%
2025-05-02	3.8000	5.0000	3.8000	4.7000	+25.333%	152	3,011	+44.681%
2025-05-01	3.7500	3.7500	3.7500	3.7500	+6.838%	1	3,010	+81.333%
2025-04-30	3.3500	3.5100	3.3500	3.5100	-5.135%	11	3,010	+93.732%
2025-04-29	4.5500	4.5500	3.7000	3.7000	-3.394%	400	3,010	+83.784%
2025-04-28	4.0700	4.0700	3.8000	3.8300	-0.519%	4	3,010	+77.546%
2025-04-25	3.9000	4.1500	3.8500	3.8500	-2.532%	560	3,009	+76.623%
2025-04-24	4.2000	4.2000	3.9500	3.9500	+1.282%	279	3,277	+72.152%
2025-04-23	3.8100	3.9000	3.7000	3.9000	+8.333%	54	3,048	+74.359%
2025-04-22	3.5000	3.6500	3.3000	3.6000	+7.143%	144	3,058	+88.889%
2025-04-21	3.4000	3.4000	3.3000	3.3600	-5.085%	225	3,044	+102.381%
2025-04-17	3.5400	3.5400	3.5400	3.5400	+2.609%	10	3,043	+92.090%
2025-04-16	3.6000	3.6000	3.4000	3.4500	-9.211%	58	3,043	+97.101%
2025-04-15	3.8500	3.9100	3.8000	3.8000	-19.149%	77	3,090	+78.947%
2025-04-14	4.7000	4.7000	4.7000	4.7000	+9.302%	1	3,089	+44.681%
2025-04-11	4.5000	4.5000	4.0000	4.3000	-7.527%	534	3,089	+58.140%
2025-04-10	4.2000	4.6500	4.2000	4.6500	+8.140%	23	3,059	+46.237%
2025-04-09	3.2000	4.3000	3.1500	4.3000	+29.518%	30	3,040	+58.140%
2025-04-08	3.2000	3.4900	3.2000	3.3200	-14.872%	61	3,023	+104.819%
2025-04-07	3.3900	4.0000	3.3900	3.9000	+30.000%	49	3,071	+74.359%
2025-04-04	3.0900	3.3500	3.0000	3.0000	-15.493%	358	3,042	+126.667%
2025-04-03	5.5000	5.5000	3.3300	3.5500	0.000%	123	3,023	+91.549%
2025-04-02	3.5500	3.8700	3.5500	3.5500	+4.412%	6	3,051	+91.549%
2025-04-01	3.5500	3.5500	3.1800	3.4000	+2.410%	10	3,049	+100.000%
2025-03-31	3.2500	3.5000	3.2000	3.3200	-6.479%	19	3,046	+104.819%
2025-03-28	3.5000	3.5500	3.2500	3.5500	-2.740%	116	3,040	+91.549%
2025-03-27	3.9000	3.9000	3.6500	3.6500	-16.856%	13	3,021	+86.301%
2025-03-26	4.3900	4.3900	4.3900	4.3900	-1.790%	10	3,014	+54.897%
2025-03-25	4.4500	4.4700	4.4500	4.4700	-0.667%	3	3,024	+52.125%
2025-03-24	4.5600	4.7000	4.3700	4.5000	+8.434%	55	3,022	+51.111%
2025-03-21	4.2700	4.2700	3.9400	4.1500	-5.682%	40	2,969	+63.855%
2025-03-20	4.7400	4.7400	4.0000	4.4000	-10.204%	102	2,975	+54.545%
2025-03-19	5.2300	5.2300	4.7500	4.9000	-16.949%	752	2,945	+38.776%
2025-03-18	5.2000	6.0000	5.0000	5.9000	+0.855%	43	3,089	+15.254%
2025-03-17	6.0000	6.0000	5.6000	5.8500	-1.681%	244	3,086	+16.239%
2025-03-14	5.0000	6.0000	5.0000	5.9500	+41.667%	400	3,060	+14.286%
2025-03-13	4.2500	4.5000	4.2000	4.2000	-3.448%	27	3,029	+61.905%
2025-03-12	4.1500	4.6800	3.5000	4.3500	+18.529%	64	3,029	+56.322%
2025-03-11	3.4600	3.6700	3.4600	3.6700	-2.133%	19	2,997	+85.286%
2025-03-10	4.2000	4.2000	3.0000	3.7500	-16.667%	49	3,007	+81.333%
2025-03-07	4.4500	4.6000	4.0000	4.5000	+13.924%	44	3,010	+51.111%
2025-03-06	3.2500	4.2500	3.2500	3.9500	+6.757%	19	3,024	+72.152%
2025-03-05	3.5700	4.0000	3.5000	3.7000	+5.714%	78	3,024	+83.784%
2025-03-04	3.2000	3.7500	3.0000	3.5000	+2.941%	64	3,044	+94.286%
2025-03-03	3.8000	3.8000	3.4000	3.4000	-12.821%	50	3,061	+100.000%
2025-02-28	4.0000	4.0000	3.9000	3.9000	+2.632%	22	3,050	+74.359%
2025-02-27	4.3000	4.3000	3.8000	3.8000	-15.556%	133	3,041	+78.947%
2025-02-26	4.7000	5.2000	4.4300	4.5000	-2.174%	15	3,017	+51.111%
2025-02-25	5.0000	5.4000	4.3000	4.6000	-11.538%	105	3,013	+47.826%
2025-02-24	5.7000	5.7000	5.1000	5.2000	-11.864%	55	3,013	+30.769%
2025-02-21	6.6000	6.9900	5.6000	5.9000	-7.813%	304	3,020	+15.254%
2025-02-20	6.5000	6.9000	6.0000	6.4000	+3.226%	1,053	2,964	+6.250%
2025-02-19	5.9000	7.0000	5.5000	6.2000	+8.772%	116	1,950	+9.677%
2025-02-18	6.4000	6.4000	5.7000	5.7000	-16.176%	126	1,930	+19.298%
2025-02-14	6.8800	7.0000	6.4000	6.8000	-1.449%	144	1,854	0.000%
2025-02-13	6.6000	7.1000	6.4000	6.9000	+5.023%	43	1,854	-1.449%
2025-02-12	6.1200	6.9000	6.1200	6.5700	+7.529%	20	1,844	+3.501%
2025-02-11	7.1000	7.1200	6.1100	6.1100	-16.187%	142	1,845	+11.293%
2025-02-10	7.2000	7.5000	7.1200	7.2900	-2.148%	13	1,834	-6.722%
2025-02-07	8.2000	8.2000	7.3000	7.4500	-5.096%	48	1,840	-8.725%
2025-02-06	8.6000	8.6000	7.8500	7.8500	-7.647%	33	1,836	-13.376%
2025-02-05	8.1000	8.7000	8.1000	8.5000	+0.592%	41	1,812	-20.000%
2025-02-04	9.4000	9.4000	8.3000	8.4500	+11.625%	85	1,803	-19.527%
2025-02-03	7.2500	7.6000	7.0600	7.5700	-11.772%	32	1,761	-10.172%
2025-01-31	7.5500	8.9000	7.5500	8.5800	+20.845%	66	1,742	-20.746%
2025-01-30	7.8200	8.2000	7.1000	7.1000	-6.579%	32	1,762	-4.225%
2025-01-29	8.1800	8.3800	7.6000	7.6000	-2.813%	4	1,743	-10.526%
2025-01-28	7.5900	7.9000	7.3000	7.8200	+4.267%	47	1,741	-13.043%
2025-01-27	7.4000	8.2600	7.1500	7.5000	-8.201%	366	1,747	-9.333%
2025-01-24	9.5000	10.5000	8.1700	8.1700	-1.566%	214	1,786	-16.769%
2025-01-23	8.3000	9.2600	8.1900	8.3000	-4.598%	171	1,768	-18.072%
2025-01-22	9.0000	9.0000	7.7000	8.7000	-3.118%	109	1,751	-21.839%
2025-01-21	6.2000	8.9800	6.2000	8.9800	+54.296%	163	1,720	-24.276%
2025-01-17	6.7000	6.8800	5.8200	5.8200	-16.738%	380	1,683	+16.838%
2025-01-16	6.4000	7.5000	6.3000	6.9900	+2.794%	197	1,683	-2.718%
2025-01-15	6.8300	7.3000	6.0000	6.8000	+30.769%	504	1,679	0.000%
2025-01-14	3.6500	5.2000	3.6000	5.2000	+62.500%	317	1,489	+30.769%
2025-01-13	4.1000	4.5000	3.1000	3.2000	-40.741%	389	1,494	+112.500%
2025-01-10	6.6000	6.6000	5.0000	5.4000	-10.000%	256	1,642	+25.926%

.dark-mode .pK30p3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pK30p3{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C12RGTI Jan 15 2027 12.00 Call (RGTI270115C00012000)option OPRA

RGTI20270115C12
RGTI Jan 15 2027 12.00 Call (RGTI270115C00012000)
option OPRA