Dark

RGTI20270115C15
RGTI Jan 15 2027 15.00 Call (RGTI270115C00015000)
option OPRA

EOD

Aug 5, 2026

5.14-9.825%(-0.56)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.2500	5.3000	5.0800	5.1400	-9.825%	38	5,448	0.000%
2026-08-04	5.1000	5.7000	5.0900	5.7000	+22.056%	64	5,447	-9.825%
2026-08-03	3.9200	4.8500	3.9000	4.6700	+18.528%	962	5,450	+10.064%
2026-07-31	4.2000	4.2000	3.7600	3.9400	+2.872%	115	5,325	+30.457%
2026-07-30	3.3500	3.8300	3.3500	3.8300	+34.859%	1,040	5,427	+34.204%
2026-07-29	3.3000	3.3700	2.8400	2.8400	-21.763%	54	6,000	+80.986%
2026-07-28	3.5400	3.8500	3.3900	3.6300	-12.530%	242	6,021	+41.598%
2026-07-27	4.5300	4.5300	4.1000	4.1500	+18.571%	904	6,215	+23.855%
2026-07-24	3.7700	3.8000	3.5000	3.5000	-11.168%	60	5,842	+46.857%
2026-07-23	3.9000	4.3000	3.9000	3.9400	-1.500%	66	5,828	+30.457%
2026-07-22	4.1500	4.3400	4.0000	4.0000	-5.882%	112	5,849	+28.500%
2026-07-21	4.0500	4.3500	4.0000	4.2500	+16.438%	44	5,830	+20.941%
2026-07-20	3.8300	3.8300	3.5900	3.6500	+0.551%	15	5,837	+40.822%
2026-07-17	3.1500	3.8000	3.1500	3.6300	+4.310%	40	5,833	+41.598%
2026-07-16	4.0000	4.0000	3.4800	3.4800	-19.070%	172	5,832	+47.701%
2026-07-15	4.4000	4.4000	4.1700	4.3000	-10.973%	25	5,806	+19.535%
2026-07-14	4.6000	4.8300	4.6000	4.8300	+13.647%	31	5,811	+6.418%
2026-07-13	4.8000	4.8000	4.2500	4.2500	-17.954%	40	5,823	+20.941%
2026-07-10	5.4000	5.4000	5.1500	5.1800	-8.156%	12	5,820	-0.772%
2026-07-09	5.8500	5.8500	5.6400	5.6400	+1.622%	13	5,817	-8.865%
2026-07-08	5.2000	5.5500	5.2000	5.5500	+1.463%	10	5,820	-7.387%
2026-07-07	5.6200	5.6200	5.4500	5.4700	-16.104%	28	5,822	-6.033%
2026-07-06	6.8000	6.8000	6.5000	6.5200	+5.161%	12	5,826	-21.166%
2026-07-02	7.4500	7.4500	6.1000	6.2000	-15.646%	17	5,839	-17.097%
2026-07-01	7.8000	7.8000	7.3500	7.3500	-3.289%	4	5,839	-30.068%
2026-06-30	7.6000	7.6000	7.6000	7.6000	+0.662%	7	5,838	-32.368%
2026-06-29	7.4000	7.6000	7.2500	7.5500	+9.104%	1,225	5,838	-31.921%
2026-06-26	6.9200	6.9200	6.9200	6.9200	-5.464%	2	4,896	-25.723%
2026-06-25	8.2000	8.2000	7.2000	7.3200	-3.046%	24	4,896	-29.781%
2026-06-24	8.1000	8.1000	7.5500	7.5500	-20.526%	21	4,897	-31.921%
2026-06-23	10.1300	10.2100	9.5000	9.5000	-1.042%	13	4,903	-45.895%
2026-06-22	9.6800	9.8800	9.6000	9.6000	+10.983%	8	4,902	-46.458%
2026-06-18	8.4500	8.6500	8.1000	8.6500	+1.765%	32	4,916	-40.578%
2026-06-17	9.0500	9.1100	8.5000	8.5000	-2.186%	19	4,916	-39.529%
2026-06-16	9.2600	9.4500	8.6900	8.6900	-21.000%	21	4,916	-40.852%
2026-06-15	11.0000	11.0000	11.0000	11.0000	+18.280%	12	4,925	-53.273%
2026-06-12	9.5000	9.5000	9.2000	9.3000	+3.104%	5	4,925	-44.731%
2026-06-11	8.1500	9.0200	8.1500	9.0200	+10.000%	31	4,925	-43.016%
2026-06-09	10.0000	10.0000	7.5800	8.2000	-20.388%	24	4,910	-37.317%
2026-06-08	9.3000	10.4500	9.3000	10.3000	+18.800%	58	4,910	-50.097%
2026-06-05	11.0000	11.0000	8.6700	8.6700	-25.897%	67	4,909	-40.715%
2026-06-04	11.3500	11.7000	11.3500	11.7000	-4.878%	19	4,920	-56.068%
2026-06-03	12.9400	12.9400	11.8500	12.3000	-12.456%	51	4,935	-58.211%
2026-06-02	13.0500	14.1800	13.0500	14.0500	+3.309%	6	4,936	-63.416%
2026-06-01	12.0000	13.6000	12.0000	13.6000	+4.215%	24	4,938	-62.206%
2026-05-29	12.0000	13.0500	12.0000	13.0500	-8.099%	8	4,941	-60.613%
2026-05-28	12.4000	14.3500	12.4000	14.2000	+8.896%	27	4,942	-63.803%
2026-05-27	11.4000	13.0400	11.4000	13.0400	+4.739%	6	4,960	-60.583%
2026-05-26	12.8300	13.0000	12.0000	12.4500	-10.173%	230	4,961	-58.715%
2026-05-22	10.5500	15.3000	10.5500	13.8600	+38.600%	131	5,009	-62.915%
2026-05-21	8.0800	10.0000	8.0800	10.0000	+66.667%	262	5,016	-48.600%
2026-05-20	5.2300	6.0000	5.2300	6.0000	+10.092%	21	5,016	-14.333%
2026-05-19	5.2200	5.4500	4.9000	5.4500	+1.869%	73	5,036	-5.688%
2026-05-18	6.4000	6.4000	5.2800	5.3500	-21.208%	272	5,036	-3.925%
2026-05-15	6.7500	6.7900	6.5000	6.7900	-12.949%	16	5,036	-24.300%
2026-05-14	7.4500	7.8800	7.2500	7.8000	+8.183%	18	5,045	-34.103%
2026-05-13	7.1900	7.2100	6.7700	7.2100	-3.221%	77	5,047	-28.710%
2026-05-12	9.0000	9.0000	7.2500	7.4500	-13.372%	34	5,047	-31.007%
2026-05-11	7.5500	8.9600	7.5500	8.6000	+22.857%	326	5,047	-40.233%
2026-05-08	7.0000	7.0000	6.6500	7.0000	+1.449%	99	5,037	-26.571%
2026-05-07	7.6500	8.0300	6.9000	6.9000	-17.857%	30	5,039	-25.507%
2026-05-06	7.7000	8.4000	7.7000	8.4000	+18.812%	65	5,039	-38.810%
2026-05-05	6.6000	7.0700	6.3000	7.0700	+5.838%	17	5,042	-27.298%
2026-05-04	6.6000	7.3000	6.6000	6.6800	+5.197%	134	5,043	-23.054%
2026-05-01	6.0000	6.4000	5.8000	6.3500	+0.158%	23	5,049	-19.055%
2026-04-30	5.7000	6.3400	5.7000	6.3400	+19.623%	6	5,049	-18.927%
2026-04-29	5.0000	5.3200	5.0000	5.3000	-8.621%	31	5,049	-3.019%
2026-04-28	5.7300	5.8000	5.5500	5.8000	-5.229%	12	5,038	-11.379%
2026-04-27	5.7800	6.1200	5.6000	6.1200	+4.974%	11	5,038	-16.013%
2026-04-24	6.0000	6.2500	5.6000	5.8300	-5.968%	23	5,037	-11.835%
2026-04-23	6.8500	6.8500	5.8200	6.2000	-10.015%	70	5,038	-17.097%
2026-04-22	7.4900	7.6100	6.8500	6.8900	-4.306%	31	5,045	-25.399%
2026-04-21	8.1000	8.1000	7.2000	7.2000	-10.559%	94	5,098	-28.611%
2026-04-20	7.9500	8.1400	7.6000	8.0500	-3.477%	25	5,098	-36.149%
2026-04-17	8.7000	8.7000	7.9100	8.3400	+1.460%	20	5,094	-38.369%
2026-04-16	7.5200	8.4600	7.3000	8.2200	+3.396%	102	5,092	-37.470%
2026-04-15	7.2000	8.0500	6.7500	7.9500	+30.328%	118	5,120	-35.346%
2026-04-14	5.4500	6.5000	5.2900	6.1000	+34.066%	54	5,124	-15.738%
2026-04-13	4.0300	4.5500	4.0300	4.5500	+4.839%	69	5,119	+12.967%
2026-04-10	4.4000	4.4900	4.2300	4.3400	+5.854%	52	5,118	+18.433%
2026-04-09	4.1500	4.4000	4.0700	4.1000	-5.093%	198	5,134	+25.366%
2026-04-08	4.0000	4.4000	4.0000	4.3200	+9.091%	51	5,122	+18.981%
2026-04-07	3.8100	3.9600	3.3000	3.9600	-5.489%	44	5,103	+29.798%
2026-04-06	4.1500	4.2000	4.1500	4.1900	-0.238%	63	5,114	+22.673%
2026-04-02	3.4000	4.2000	3.4000	4.2000	+7.692%	64	5,112	+22.381%
2026-04-01	4.3500	4.3500	3.9000	3.9000	-5.569%	30	5,112	+31.795%
2026-03-31	3.6500	4.1300	3.5500	4.1300	+21.829%	39	5,122	+24.455%
2026-03-30	3.7600	3.7600	3.2500	3.3900	-9.600%	48	5,110	+51.622%
2026-03-27	4.0000	4.0600	3.7500	3.7500	-12.993%	28	5,095	+37.067%
2026-03-26	4.5000	4.6000	4.3100	4.3100	-12.041%	36	5,091	+19.258%
2026-03-25	5.4500	5.4500	4.7000	4.9000	-10.747%	16	5,091	+4.898%
2026-03-24	5.2500	5.4900	4.8500	5.4900	+3.585%	9	5,092	-6.375%
2026-03-23	4.8600	5.3000	4.8300	5.3000	+13.978%	64	5,090	-3.019%
2026-03-20	4.8500	4.8500	4.5800	4.6500	-10.232%	57	5,121	+10.538%
2026-03-19	5.0000	5.2500	4.8000	5.1800	-6.667%	15	5,126	-0.772%
2026-03-18	5.5900	5.5900	5.5500	5.5500	-2.116%	15	5,122	-7.387%
2026-03-17	5.6700	5.6700	5.6700	5.6700	+4.037%	2	5,122	-9.347%
2026-03-16	6.3500	6.3500	5.4500	5.4500	-7.470%	28	5,121	-5.688%
2026-03-13	6.5300	6.5300	5.7500	5.8900	+0.684%	10	5,095	-12.733%
2026-03-12	6.0000	6.0000	5.8500	5.8500	-8.451%	6	5,095	-12.137%
2026-03-11	6.7500	6.9000	6.3900	6.3900	-8.058%	33	5,094	-19.562%
2026-03-10	6.9500	7.0500	6.9500	6.9500	+6.107%	25	5,092	-26.043%
2026-03-09	6.3800	6.5500	6.3800	6.5500	-2.239%	10	5,095	-21.527%
2026-03-06	6.3800	6.7600	6.3800	6.7000	+5.181%	12	5,103	-23.284%
2026-03-05	6.3000	6.4000	5.6000	6.3700	-10.282%	24	5,103	-19.309%
2026-03-04	6.9500	7.1000	6.9500	7.1000	+5.185%	15	5,118	-27.606%
2026-03-03	6.3000	6.7500	6.3000	6.7500	-4.255%	13	5,118	-23.852%
2026-03-02	6.4500	7.1300	6.4500	7.0500	+5.856%	18	5,118	-27.092%
2026-02-27	6.6300	6.6600	6.6300	6.6600	-16.750%	3	5,119	-22.823%
2026-02-26	7.6500	8.2500	7.6500	8.0000	+13.475%	23	5,119	-35.750%
2026-02-25	7.0500	7.0500	7.0500	7.0500	+13.710%	23	5,140	-27.092%
2026-02-24	6.3000	6.3000	6.1500	6.2000	+5.983%	7	5,140	-17.097%
2026-02-23	5.7700	5.8500	5.7700	5.8500	-0.510%	6	5,140	-12.137%
2026-02-20	6.0000	6.0500	5.7100	5.8800	-6.667%	23	5,140	-12.585%
2026-02-19	6.1500	6.3000	6.1500	6.3000	+5.882%	6	5,141	-18.413%
2026-02-18	5.7500	6.5500	5.5000	5.9500	-1.653%	237	5,141	-13.613%
2026-02-17	6.0000	6.2200	5.6500	6.0500	-0.657%	84	5,031	-15.041%
2026-02-13	5.5000	6.2000	5.4000	6.0900	+10.727%	46	5,023	-15.599%
2026-02-12	5.9700	5.9700	5.3000	5.5000	-13.793%	61	5,023	-6.545%
2026-02-11	6.5000	6.5000	6.0000	6.3800	-6.038%	67	5,014	-19.436%
2026-02-10	7.0500	7.0500	6.7500	6.7900	-7.619%	32	5,046	-24.300%
2026-02-09	7.4500	7.4500	7.0000	7.3500	-0.271%	74	5,046	-30.068%
2026-02-06	6.8000	7.5000	6.7500	7.3700	+41.731%	20	5,045	-30.258%
2026-02-05	6.1500	6.1500	5.2000	5.2000	-25.395%	140	5,045	-1.154%
2026-02-04	7.1500	7.1500	6.3000	6.9700	-3.862%	159	5,018	-26.255%
2026-02-03	7.5000	7.5000	7.2500	7.2500	-1.091%	65	5,068	-29.103%
2026-02-02	7.5000	7.5000	7.1500	7.3300	-5.419%	30	5,072	-29.877%
2026-01-30	8.5000	8.5000	7.3800	7.7500	-13.408%	66	5,074	-33.677%
2026-01-29	10.2000	10.3000	8.6500	8.9500	-16.744%	157	5,075	-42.570%
2026-01-28	10.8000	11.0300	10.5600	10.7500	-4.189%	15	5,075	-52.186%
2026-01-27	10.7300	11.2200	10.7200	11.2200	+0.628%	81	5,076	-54.189%
2026-01-26	12.0600	12.0600	10.5000	11.1500	-11.155%	52	5,076	-53.901%
2026-01-23	13.2000	13.2000	12.5500	12.5500	-4.563%	9	5,099	-59.044%
2026-01-22	13.1500	13.1500	13.1500	13.1500	+13.362%	20	5,094	-60.913%
2026-01-21	12.8700	12.8700	11.6000	11.6000	-13.819%	10	5,094	-55.690%
2026-01-20	13.2500	14.2000	12.9000	13.4600	-4.742%	26	5,096	-61.813%
2026-01-16	14.2100	14.2100	14.0800	14.1300	0.000%	9	5,097	-63.623%
2026-01-15	14.7000	14.7000	13.6200	14.1300	+9.365%	35	5,097	-63.623%
2026-01-14	12.5000	12.9200	12.5000	12.9200	-3.366%	3	5,074	-60.217%
2026-01-13	13.2700	13.3700	13.2700	13.3700	-1.691%	4	5,073	-61.556%
2026-01-12	13.1500	13.6000	13.1500	13.6000	-0.730%	24	5,073	-62.206%
2026-01-09	14.0400	14.5000	13.7000	13.7000	-0.364%	25	5,073	-62.482%
2026-01-08	13.8500	14.5500	13.7500	13.7500	-1.926%	76	5,083	-62.618%
2026-01-07	14.4900	14.4900	14.0200	14.0200	+0.502%	14	5,086	-63.338%
2026-01-06	13.4500	14.1500	13.4500	13.9500	+0.072%	15	5,083	-63.154%
2026-01-05	14.4000	14.4000	13.5700	13.9400	+12.329%	62	5,085	-63.128%
2026-01-02	10.9600	12.4100	10.9000	12.4100	+8.860%	30	5,039	-58.582%
2025-12-31	11.6900	11.6900	10.9500	11.4000	+0.885%	13	5,040	-54.912%
2025-12-30	11.8400	11.9000	11.3000	11.3000	-2.670%	25	5,040	-54.513%
2025-12-29	11.1000	11.6500	10.9500	11.6100	+0.086%	30	5,036	-55.728%
2025-12-26	13.3000	13.3000	11.6000	11.6000	-15.636%	17	5,025	-55.690%
2025-12-24	13.7500	13.7500	13.7500	13.7500	-3.846%	1	5,017	-62.618%
2025-12-23	14.6200	14.6200	13.7000	14.3000	-6.230%	10	5,017	-64.056%
2025-12-22	13.7500	16.0000	13.4000	15.2500	+23.883%	60	5,023	-66.295%
2025-12-19	12.6200	12.6200	12.3100	12.3100	+3.620%	49	5,028	-58.245%
2025-12-18	12.4300	12.4300	11.7500	11.8800	-1.000%	14	5,027	-56.734%
2025-12-17	12.0000	12.0000	12.0000	12.0000	-7.692%	36	5,022	-57.167%
2025-12-16	13.0000	13.0000	13.0000	13.0000	0.000%	1	5,022	-60.462%
2025-12-15	13.4000	13.4000	13.0000	13.0000	-11.864%	7	5,022	-60.462%
2025-12-12	15.0000	15.0000	14.4300	14.7500	-1.073%	24	5,021	-65.153%
2025-12-11	14.8700	14.9100	14.8700	14.9100	-2.676%	2	5,022	-65.526%
2025-12-10	15.6500	15.8100	15.2500	15.3200	-5.723%	19	5,021	-66.449%
2025-12-09	16.3000	16.7500	16.2500	16.2500	-4.412%	7	5,020	-68.369%
2025-12-08	17.6800	17.6800	16.4300	17.0000	+0.354%	16	5,021	-69.765%
2025-12-05	17.3000	18.2500	16.5000	16.9400	-7.178%	7	5,022	-69.658%
2025-12-04	15.1000	18.2500	15.1000	18.2500	+24.488%	22	5,022	-71.836%
2025-12-03	13.8500	14.6600	13.0300	14.6600	+10.475%	133	5,012	-64.939%
2025-12-02	13.3500	14.0000	12.6000	13.2700	+2.868%	17	5,013	-61.266%
2025-12-01	13.0000	13.8500	12.9000	12.9000	-13.828%	18	5,017	-60.155%
2025-11-26	15.0000	15.1300	14.8300	14.9700	+0.470%	10	5,019	-65.665%
2025-11-25	14.3000	15.0000	14.1000	14.9000	-4.365%	124	5,019	-65.503%
2025-11-24	13.9500	15.5800	13.8500	15.5800	+18.750%	56	5,022	-67.009%
2025-11-21	13.4000	13.4000	11.5000	13.1200	+1.313%	25	5,022	-60.823%
2025-11-20	14.8600	14.8600	12.9000	12.9500	-18.656%	37	5,025	-60.309%
2025-11-19	15.5700	15.9200	15.5700	15.9200	+4.052%	2	5,042	-67.714%
2025-11-18	14.3500	15.3000	14.3500	15.3000	+8.511%	80	5,042	-66.405%
2025-11-17	14.7500	15.1000	14.1000	14.1000	-7.541%	10	5,080	-63.546%
2025-11-14	16.0000	16.2500	15.2500	15.2500	+1.464%	83	5,080	-66.295%
2025-11-13	16.0500	16.0500	14.6100	15.0300	-14.602%	45	5,070	-65.802%
2025-11-12	18.4000	18.6000	17.6000	17.6000	-9.044%	39	5,061	-70.795%
2025-11-11	20.3000	20.5000	19.3100	19.3500	-11.442%	44	5,054	-73.437%
2025-11-10	22.9500	22.9500	21.0000	21.8500	+4.746%	40	5,054	-76.476%
2025-11-07	21.4000	22.3500	20.8600	20.8600	-12.353%	33	5,067	-75.360%
2025-11-06	24.0600	24.2000	23.3000	23.8000	-6.667%	4	5,068	-78.403%
2025-11-05	25.0000	25.7000	25.0000	25.5000	-1.354%	25	5,068	-79.843%
2025-11-04	25.0000	26.6400	24.3000	25.8500	-10.893%	32	5,067	-80.116%
2025-11-03	29.7000	29.7000	28.2500	29.0100	-7.611%	7	5,073	-82.282%
2025-10-31	30.1800	31.4000	29.7200	31.4000	+1.454%	58	5,073	-83.631%
2025-10-30	29.6000	30.9500	29.6000	30.9500	+11.733%	21	5,074	-83.393%
2025-10-29	26.4200	27.7000	26.4200	27.7000	+3.745%	8	5,074	-81.444%
2025-10-28	30.0000	30.0000	26.7000	26.7000	-10.702%	4	5,076	-80.749%
2025-10-27	27.9700	29.9000	27.9700	29.9000	+4.912%	11	5,076	-82.809%
2025-10-24	30.5000	31.6500	28.5000	28.5000	+2.814%	10	5,076	-81.965%
2025-10-23	28.0000	30.0000	27.7200	27.7200	+11.281%	14	5,075	-81.457%
2025-10-22	26.0000	27.1000	23.1000	24.9100	-12.289%	117	5,075	-79.366%
2025-10-21	30.2000	30.2000	26.6000	28.4000	-6.054%	40	5,096	-81.901%
2025-10-20	34.2600	34.2600	30.2300	30.2300	-12.630%	37	5,102	-82.997%
2025-10-17	33.0000	36.0000	29.8000	34.6000	-5.023%	171	5,113	-85.145%
2025-10-16	41.4000	41.4000	36.0000	36.4300	-16.826%	165	5,132	-85.891%
2025-10-15	44.1000	44.3500	38.8500	43.8000	+0.229%	210	5,148	-88.265%
2025-10-14	41.5000	45.5000	39.5300	43.7000	+4.048%	126	5,144	-88.238%
2025-10-13	34.5500	42.0000	34.5500	42.0000	+27.273%	55	5,100	-87.762%
2025-10-10	35.7500	36.5000	32.5000	33.0000	-6.117%	30	5,111	-84.424%
2025-10-09	34.9000	36.0000	33.3500	35.1500	+11.943%	49	5,114	-85.377%
2025-10-08	32.0000	33.6800	30.3500	31.4000	-2.363%	53	5,116	-83.631%
2025-10-07	31.2500	33.8200	28.7500	32.1600	+11.667%	62	5,140	-84.017%
2025-10-06	26.9200	30.8500	26.0000	28.8000	+2.491%	132	5,140	-82.153%
2025-10-03	24.5000	28.1000	24.5000	28.1000	+20.188%	160	5,152	-81.708%
2025-10-02	19.1500	23.8000	19.1500	23.3800	+26.378%	134	5,165	-78.015%
2025-10-01	17.6000	19.2500	17.6000	18.5000	+1.648%	54	5,167	-72.216%
2025-09-30	18.4000	19.1500	17.8500	18.2000	+2.651%	55	5,169	-71.758%
2025-09-29	21.2000	21.2000	17.6000	17.7300	-9.771%	112	5,175	-71.010%
2025-09-26	20.2800	21.5000	19.6000	19.6500	-4.426%	94	5,262	-73.842%
2025-09-25	19.0000	21.0800	17.6500	20.5600	+2.289%	165	5,337	-75.000%
2025-09-24	20.8000	22.8000	18.4000	20.1000	+0.500%	153	5,487	-74.428%
2025-09-23	18.1000	20.3100	17.8700	20.0000	+17.302%	164	5,567	-74.300%
2025-09-22	14.9100	18.0000	14.3500	17.0500	+0.294%	236	5,703	-69.853%
2025-09-19	14.4000	17.4800	14.2400	17.0000	+25.926%	709	5,848	-69.765%
2025-09-18	11.3900	14.8000	11.3900	13.5000	+20.536%	352	6,057	-61.926%
2025-09-17	9.7000	11.3000	9.4500	11.2000	+17.277%	320	6,130	-54.107%
2025-09-16	8.9900	9.7500	8.7500	9.5500	+6.704%	172	6,261	-46.178%
2025-09-15	8.8200	9.2500	8.5300	8.9500	+1.130%	112	6,284	-42.570%
2025-09-12	7.2500	9.4500	7.2500	8.8500	+24.648%	692	6,315	-41.921%
2025-09-11	6.6100	7.1000	6.5500	7.1000	+6.767%	90	6,635	-27.606%
2025-09-10	6.7400	6.9000	6.5300	6.6500	-1.773%	79	6,648	-22.707%
2025-09-09	5.9000	6.8400	5.6500	6.7700	+19.823%	169	6,659	-24.077%
2025-09-08	5.9400	5.9400	5.6500	5.6500	-0.353%	47	6,786	-9.027%
2025-09-05	6.0000	6.3000	5.3500	5.6700	-0.874%	112	6,792	-9.347%
2025-09-04	6.1500	6.1500	5.6300	5.7200	-0.522%	111	6,802	-10.140%
2025-09-03	6.2800	6.3100	5.6800	5.7500	-3.685%	145	6,728	-10.609%
2025-09-02	6.2000	6.3000	5.6300	5.9700	-9.682%	275	6,720	-13.903%
2025-08-29	6.8000	7.0000	6.5000	6.6100	-3.785%	155	6,544	-22.239%
2025-08-28	6.5000	7.2500	6.0000	6.8700	+15.462%	294	6,544	-25.182%
2025-08-27	5.8000	6.3200	5.8000	5.9500	+2.058%	101	6,577	-13.613%
2025-08-26	5.4500	5.8400	5.3800	5.8300	+11.048%	159	6,585	-11.835%
2025-08-25	5.7500	5.7500	5.1000	5.2500	-3.670%	119	6,596	-2.095%
2025-08-22	5.2300	5.7000	5.0000	5.4500	+4.406%	185	6,586	-5.688%
2025-08-21	5.6000	5.8900	5.2000	5.2200	-6.786%	124	6,615	-1.533%
2025-08-20	5.7500	5.7500	5.1000	5.6000	-4.274%	279	6,635	-8.214%
2025-08-19	6.9000	7.1000	5.8000	5.8500	-14.723%	193	6,636	-12.137%
2025-08-18	7.0500	7.1800	6.7500	6.8600	-3.380%	43	6,738	-25.073%
2025-08-15	8.0500	8.0500	6.7300	7.1000	-10.127%	120	6,749	-27.606%
2025-08-14	7.0500	8.0000	6.7800	7.9000	+5.615%	331	6,758	-34.937%
2025-08-13	6.6000	8.0000	6.3500	7.4800	+10.815%	584	7,027	-31.283%
2025-08-12	6.6500	6.8500	6.3500	6.7500	+0.746%	262	6,992	-23.852%
2025-08-11	6.3100	6.8500	6.0000	6.7000	+9.836%	125	6,927	-23.284%
2025-08-08	6.7000	6.7500	6.0000	6.1000	-4.538%	350	6,929	-15.738%
2025-08-07	6.2500	6.5700	6.1500	6.3900	-4.054%	176	6,876	-19.562%
2025-08-06	7.0000	7.0000	6.2000	6.6600	-6.853%	89	6,852	-22.823%
2025-08-05	6.5500	7.3000	6.3500	7.1500	+10.853%	153	6,814	-28.112%
2025-08-04	5.6500	6.6000	5.6500	6.4500	+20.561%	243	6,803	-20.310%
2025-08-01	5.2000	5.7400	5.0000	5.3500	-6.140%	263	6,824	-3.925%
2025-07-31	5.7200	6.6500	5.5000	5.7000	+4.587%	2,060	6,775	-9.825%
2025-07-30	6.1500	6.5000	5.4000	5.4500	-4.218%	101	5,743	-5.688%
2025-07-29	6.5500	6.5500	5.5700	5.6900	-9.683%	238	5,726	-9.666%
2025-07-28	6.7800	6.8500	6.1000	6.3000	+0.800%	197	5,757	-18.413%
2025-07-25	6.5500	6.6000	6.2000	6.2500	-6.716%	119	5,752	-17.760%
2025-07-24	6.8000	7.0600	6.7000	6.7000	-3.458%	232	5,729	-23.284%
2025-07-23	6.4000	7.0000	6.4000	6.9400	+8.607%	245	5,727	-25.937%
2025-07-22	6.9000	7.0000	5.8400	6.3900	-5.613%	280	5,714	-19.562%
2025-07-21	7.9000	8.5000	6.6500	6.7700	-12.645%	609	5,746	-24.077%
2025-07-18	7.5000	7.9800	6.9000	7.7500	+1.974%	327	5,864	-33.677%
2025-07-17	6.9900	7.7000	6.8400	7.6000	+3.683%	364	5,849	-32.368%
2025-07-16	5.5000	7.5000	4.8500	7.3300	+54.316%	1,212	5,781	-29.877%
2025-07-15	4.7500	4.8200	4.6000	4.7500	0.000%	67	5,745	+8.211%
2025-07-14	4.6900	4.9000	4.4500	4.7500	+5.556%	100	5,746	+8.211%
2025-07-11	5.0500	5.0500	4.4900	4.5000	-12.451%	139	5,731	+14.222%
2025-07-10	5.5500	5.5500	4.9500	5.1400	-4.638%	168	5,708	0.000%
2025-07-09	5.6000	5.6000	5.0000	5.3900	+0.748%	159	5,637	-4.638%
2025-07-08	6.0000	6.2500	5.3000	5.3500	-5.310%	212	5,617	-3.925%
2025-07-07	5.5000	5.6500	4.6700	5.6500	+3.670%	340	5,601	-9.027%
2025-07-03	5.1500	5.5000	5.0000	5.4500	+4.607%	189	5,562	-5.688%
2025-07-02	4.3500	5.2100	4.3000	5.2100	+21.163%	666	5,562	-1.344%
2025-07-01	4.3100	4.3100	4.1200	4.3000	-5.495%	33	5,559	+19.535%
2025-06-30	4.1700	4.5500	4.1000	4.5500	+17.571%	40	5,539	+12.967%
2025-06-27	4.1000	4.5000	3.8700	3.8700	-5.147%	251	5,539	+32.817%
2025-06-26	4.2800	4.3400	4.0500	4.0800	+2.000%	79	5,410	+25.980%
2025-06-25	4.3500	4.4000	4.0000	4.0000	-9.091%	31	5,397	+28.500%
2025-06-24	4.2500	4.4400	4.1700	4.4000	+10.000%	29	5,415	+16.818%
2025-06-23	3.8900	4.1000	3.7500	4.0000	-6.977%	50	5,416	+28.500%
2025-06-20	4.4000	4.5000	4.1500	4.3000	-2.273%	68	5,408	+19.535%
2025-06-18	4.5000	4.6000	4.3700	4.4000	-1.566%	50	5,416	+16.818%
2025-06-17	4.8500	4.8500	4.4200	4.4700	-4.894%	50	5,416	+14.989%
2025-06-16	4.7000	5.0000	4.5000	4.7000	+3.297%	88	5,429	+9.362%
2025-06-13	4.7500	5.1000	4.2000	4.5500	-9.901%	358	5,410	+12.967%
2025-06-12	6.0000	6.1000	5.0500	5.0500	-4.717%	331	5,375	+1.782%
2025-06-11	5.0000	6.0000	4.8100	5.3000	+21.839%	399	5,349	-3.019%
2025-06-10	4.7900	4.7900	4.2300	4.3500	-1.136%	68	5,321	+18.161%
2025-06-09	4.4000	4.8500	4.3200	4.4000	+4.762%	24	5,291	+16.818%
2025-06-06	4.4000	4.6500	4.2000	4.2000	+1.449%	104	5,289	+22.381%
2025-06-05	4.5000	4.5500	4.0500	4.1400	-9.607%	191	5,288	+24.155%
2025-06-04	4.9000	4.9500	4.5500	4.5800	-6.531%	92	5,241	+12.227%
2025-06-03	5.0000	5.0500	4.7000	4.9000	0.000%	115	5,243	+4.898%
2025-06-02	5.0000	5.0900	4.7500	4.9000	0.000%	130	5,226	+4.898%
2025-05-30	5.1000	5.1000	4.7000	4.9000	-15.517%	92	5,200	+4.898%
2025-05-29	6.3000	6.3700	5.6800	5.8000	-7.496%	219	5,200	-11.379%
2025-05-28	6.4000	6.4000	5.9900	6.2700	+1.129%	128	5,111	-18.022%
2025-05-27	6.3000	6.5000	5.8500	6.2000	-2.362%	630	5,071	-17.097%
2025-05-23	5.8500	6.8500	5.0000	6.3500	+3.252%	862	4,896	-19.055%
2025-05-22	4.4400	7.0500	4.4400	6.1500	+43.023%	513	4,896	-16.423%
2025-05-21	4.9500	5.0600	4.3000	4.3000	-15.686%	373	4,594	+19.535%
2025-05-20	5.5000	5.5000	4.8000	5.1000	+3.030%	222	4,773	+0.784%
2025-05-19	4.6500	5.0600	4.4800	4.9500	+5.096%	54	4,772	+3.838%
2025-05-16	5.2500	5.2500	4.6000	4.7100	-0.212%	194	4,764	+9.130%
2025-05-15	4.9000	4.9000	4.5900	4.7200	+1.505%	192	4,678	+8.898%
2025-05-14	4.4500	5.0000	4.0000	4.6500	+28.809%	141	4,524	+10.538%
2025-05-13	3.9400	4.1000	3.5000	3.6100	-21.522%	554	4,477	+42.382%
2025-05-12	4.5700	4.8000	4.3100	4.6000	+10.843%	254	4,571	+11.739%
2025-05-09	3.9300	4.1500	3.7500	4.1500	+6.410%	104	4,447	+23.855%
2025-05-08	3.4200	4.0500	3.4200	3.9000	+18.902%	96	4,421	+31.795%
2025-05-07	3.5200	3.6000	3.2800	3.2800	-2.090%	14	4,404	+56.707%
2025-05-06	3.3500	3.3500	3.3500	3.3500	-7.967%	1	4,411	+53.433%
2025-05-05	3.6000	3.6400	3.5300	3.6400	-12.919%	12	4,411	+41.209%
2025-05-02	3.3500	4.2000	3.3500	4.1800	+39.799%	88	4,403	+22.967%
2025-04-30	2.8500	2.9900	2.8500	2.9900	-9.394%	2	4,392	+71.906%
2025-04-29	3.3000	3.3000	3.3000	3.3000	-4.348%	3	4,392	+55.758%
2025-04-28	3.7500	3.7500	3.3000	3.4500	+4.545%	156	4,395	+48.986%
2025-04-25	3.5000	3.5200	3.3000	3.3000	-7.303%	30	4,396	+55.758%
2025-04-24	3.6000	3.7000	3.3000	3.5600	+5.015%	60	4,396	+44.382%
2025-04-23	3.4000	3.5000	3.2500	3.3900	+4.630%	213	4,420	+51.622%
2025-04-22	2.9000	3.3000	2.9000	3.2400	+14.488%	16	4,234	+58.642%
2025-04-21	2.8400	2.9600	2.8300	2.8300	-5.667%	56	4,236	+81.625%
2025-04-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	4,286	+71.333%
2025-04-16	3.1000	3.1000	2.9900	3.0000	-14.286%	54	4,286	+71.333%
2025-04-15	3.6700	3.6700	3.5000	3.5000	+14.754%	36	4,329	+46.857%
2025-04-14	3.7000	4.3000	3.0500	3.0500	-18.667%	162	4,365	+68.525%
2025-04-11	3.9500	3.9500	3.4500	3.7500	-6.250%	338	4,329	+37.067%
2025-04-10	3.7500	4.1000	3.5000	4.0000	+2.564%	118	4,431	+28.500%
2025-04-09	3.2500	3.9000	2.9100	3.9000	+21.875%	186	4,432	+31.795%
2025-04-08	3.5000	3.6500	3.1000	3.2000	-3.030%	1,762	4,451	+60.625%
2025-04-07	2.8800	3.8700	2.8600	3.3000	+20.000%	88	2,957	+55.758%
2025-04-04	2.9000	2.9000	2.5400	2.7500	-8.333%	208	2,961	+86.909%
2025-04-03	2.9100	3.0500	2.9100	3.0000	-6.250%	33	2,989	+71.333%
2025-04-02	2.7800	3.5000	2.7800	3.2000	+13.879%	229	2,967	+60.625%
2025-04-01	2.8000	3.4500	2.8000	2.8100	-4.422%	60	2,766	+82.918%
2025-03-31	3.0000	3.0700	2.8100	2.9400	+0.685%	20	2,716	+74.830%
2025-03-28	3.0000	3.0500	2.8900	2.9200	-11.515%	208	2,725	+76.027%
2025-03-27	3.6600	3.6600	3.3000	3.3000	-8.333%	4	2,726	+55.758%
2025-03-26	3.9800	4.1000	3.6000	3.6000	-13.253%	15	2,727	+42.778%
2025-03-25	4.0000	4.2000	3.9300	4.1500	+5.598%	76	2,737	+23.855%
2025-03-24	4.1200	4.3000	3.8000	3.9300	+7.377%	22	2,737	+30.789%
2025-03-21	3.8800	3.8800	3.5000	3.6600	-3.175%	38	2,734	+40.437%
2025-03-20	4.2400	4.3000	3.6000	3.7800	-14.091%	96	2,726	+35.979%
2025-03-19	5.1000	5.1000	4.3000	4.4000	-7.368%	840	2,685	+16.818%
2025-03-18	4.5400	5.2000	4.5400	4.7500	-11.215%	87	2,786	+8.211%
2025-03-17	5.5500	5.5500	4.6500	5.3500	+0.943%	128	2,774	-3.925%
2025-03-14	4.2000	5.4500	4.2000	5.3000	+34.518%	154	2,772	-3.019%
2025-03-13	3.8100	3.9400	3.5500	3.9400	0.000%	14	2,730	+30.457%
2025-03-12	3.7500	4.0000	3.6500	3.9400	+17.262%	42	2,730	+30.457%
2025-03-11	3.3800	3.5500	3.1000	3.3600	+4.025%	47	2,743	+52.976%
2025-03-10	3.2500	3.6000	3.1000	3.2300	-19.250%	152	2,760	+59.133%
2025-03-07	3.7000	4.1500	3.6000	4.0000	+12.676%	188	2,780	+28.500%
2025-03-06	2.8000	3.7500	2.8000	3.5500	+10.592%	66	2,709	+44.789%
2025-03-05	3.2300	3.2300	3.2000	3.2100	+0.312%	9	2,706	+60.125%
2025-03-04	2.5000	3.3000	2.5000	3.2000	+6.667%	47	2,712	+60.625%
2025-03-03	3.8000	3.8000	2.9000	3.0000	-14.286%	72	2,703	+71.333%
2025-02-28	3.1000	3.6500	3.1000	3.5000	+9.375%	164	2,696	+46.857%
2025-02-27	4.4000	4.4000	3.2000	3.2000	-21.951%	133	2,653	+60.625%
2025-02-26	4.3500	4.4200	4.1000	4.1000	+2.500%	17	2,744	+25.366%
2025-02-25	4.5000	4.5000	3.8500	4.0000	-14.894%	178	2,692	+28.500%
2025-02-24	5.0000	5.4000	4.5000	4.7000	-9.615%	107	2,692	+9.362%
2025-02-21	6.0000	6.0000	5.0500	5.2000	-13.333%	168	2,730	-1.154%
2025-02-20	6.1000	6.1000	5.5600	6.0000	+3.448%	108	2,760	-14.333%
2025-02-19	5.5000	6.1000	5.1000	5.8000	+9.434%	52	2,685	-11.379%
2025-02-18	6.0000	6.0000	5.1800	5.3000	-11.667%	97	2,663	-3.019%
2025-02-14	6.1800	6.3000	5.8000	6.0000	-6.250%	90	2,643	-14.333%
2025-02-13	6.1000	6.4000	5.8000	6.4000	+4.918%	58	2,643	-19.688%
2025-02-12	5.6000	6.4000	5.5100	6.1000	+5.172%	85	2,652	-15.738%
2025-02-11	6.5000	6.5000	5.6000	5.8000	-10.494%	120	2,607	-11.379%
2025-02-10	6.9000	7.1000	6.4800	6.4800	-10.000%	108	2,613	-20.679%

.dark-mode .NTVBt6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTVBt6{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C15RGTI Jan 15 2027 15.00 Call (RGTI270115C00015000)option OPRA

RGTI20270115C15
RGTI Jan 15 2027 15.00 Call (RGTI270115C00015000)
option OPRA