Dark

RGTI20270115C17
RGTI Jan 15 2027 17.00 Call (RGTI270115C00017000)
option OPRA

EOD

Aug 5, 2026

4.40-7.368%(-0.35)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.3900	4.4000	4.3500	4.4000	-7.368%	32	1,691	0.000%
2026-08-04	4.2000	4.8100	4.2000	4.7500	+22.739%	138	1,660	-7.368%
2026-08-03	3.3000	3.9500	3.3000	3.8700	+22.857%	228	1,753	+13.695%
2026-07-31	3.1500	3.1500	3.1500	3.1500	-2.174%	52	1,958	+39.683%
2026-07-30	2.8500	3.2200	2.8500	3.2200	+29.317%	280	2,009	+36.646%
2026-07-29	2.6600	2.7200	2.4900	2.4900	-22.188%	181	2,032	+76.707%
2026-07-28	3.1700	3.2000	3.0600	3.2000	-7.246%	14	1,925	+37.500%
2026-07-27	3.5000	3.6500	3.4500	3.4500	+21.053%	37	1,926	+27.536%
2026-07-24	2.9000	3.0000	2.8500	2.8500	-18.571%	34	1,955	+54.386%
2026-07-22	3.5000	3.6000	3.4800	3.5000	0.000%	63	1,956	+25.714%
2026-07-21	3.2500	3.5000	3.2500	3.5000	+14.754%	20	1,913	+25.714%
2026-07-20	3.0000	3.0500	3.0000	3.0500	-1.613%	2	1,913	+44.262%
2026-07-17	2.9000	3.1000	2.5000	3.1000	+4.027%	135	1,913	+41.935%
2026-07-16	3.2000	3.2200	2.9800	2.9800	-19.459%	120	1,907	+47.651%
2026-07-15	4.0000	4.0000	3.4500	3.7000	-7.500%	25	1,902	+18.919%
2026-07-14	4.0000	4.0000	3.9900	4.0000	+8.108%	14	1,894	+10.000%
2026-07-13	3.9000	4.0000	3.5900	3.7000	-16.290%	15	1,906	+18.919%
2026-07-10	4.4000	4.5200	4.3500	4.4200	-10.707%	26	1,897	-0.452%
2026-07-09	5.2500	5.2500	4.8000	4.9500	+1.227%	26	1,881	-11.111%
2026-07-08	5.0000	5.0000	4.7100	4.8900	+4.043%	11	1,871	-10.020%
2026-07-07	4.5000	4.9000	4.5000	4.7000	-17.544%	27	1,870	-6.383%
2026-07-06	5.7000	5.7000	5.7000	5.7000	-15.556%	1	1,862	-22.807%
2026-07-01	6.5600	6.7500	6.5600	6.7500	+1.657%	2	1,863	-34.815%
2026-06-30	6.6400	6.6400	6.6400	6.6400	+2.154%	1	1,863	-33.735%
2026-06-29	6.2700	6.5000	6.2700	6.5000	+4.839%	2	1,864	-32.308%
2026-06-26	6.3000	6.4000	6.2000	6.2000	+0.813%	8	1,863	-29.032%
2026-06-25	7.5000	7.5000	6.1500	6.1500	-10.219%	13	1,856	-28.455%
2026-06-24	7.5000	7.5000	6.8500	6.8500	-17.370%	4	1,855	-35.766%
2026-06-23	9.1900	9.1900	8.2900	8.2900	-4.383%	11	1,852	-46.924%
2026-06-22	8.1000	9.0000	8.1000	8.6700	+13.333%	89	1,857	-49.250%
2026-06-18	7.6500	7.6500	7.6500	7.6500	-3.894%	6	1,874	-42.484%
2026-06-17	8.0500	8.0500	7.9600	7.9600	-3.281%	17	1,874	-44.724%
2026-06-16	8.8000	8.8000	8.1000	8.2300	-10.543%	14	1,874	-46.537%
2026-06-15	9.8000	9.8000	9.2000	9.2000	+9.524%	22	1,878	-52.174%
2026-06-12	8.5400	8.5400	8.2900	8.4000	+3.704%	6	1,878	-47.619%
2026-06-11	8.2100	8.2100	8.1000	8.1000	+8.000%	2	1,878	-45.679%
2026-06-10	7.8000	7.8000	7.5000	7.5000	+4.457%	13	1,876	-41.333%
2026-06-09	9.0000	9.0000	7.1600	7.1800	-21.272%	67	1,886	-38.719%
2026-06-08	9.2200	9.2200	9.1200	9.1200	+12.593%	2	1,929	-51.754%
2026-06-05	9.0000	9.0000	8.0200	8.1000	-22.636%	80	1,930	-45.679%
2026-06-04	10.4700	10.4700	10.4700	10.4700	-5.676%	9	1,980	-57.975%
2026-06-03	11.1500	11.1500	11.1000	11.1000	-17.472%	3	1,980	-60.360%
2026-06-02	13.3000	13.4500	12.4000	13.4500	+5.078%	17	1,977	-67.286%
2026-06-01	11.3200	12.8000	11.3200	12.8000	+9.402%	4	1,977	-65.625%
2026-05-29	11.0000	11.7000	11.0000	11.7000	-11.631%	11	1,979	-62.393%
2026-05-28	11.2100	13.5000	11.2100	13.2400	+24.906%	31	1,990	-66.767%
2026-05-27	11.4500	11.4500	10.6000	10.6000	-8.621%	4	1,967	-58.491%
2026-05-26	12.5000	12.5000	10.8500	11.6000	-5.306%	42	1,967	-62.069%
2026-05-22	9.3300	14.0000	9.3300	12.2500	+45.487%	90	1,950	-64.082%
2026-05-21	8.1000	9.2000	7.5500	8.4200	+67.729%	208	1,977	-47.743%
2026-05-20	4.6000	5.2500	4.6000	5.0200	+11.062%	110	1,977	-12.351%
2026-05-19	4.7000	4.7000	4.3000	4.5200	-2.796%	13	1,998	-2.655%
2026-05-18	5.9000	5.9000	4.6000	4.6500	-19.828%	220	1,998	-5.376%
2026-05-15	6.0500	6.0500	5.8000	5.8000	-18.881%	156	1,998	-24.138%
2026-05-14	7.1100	7.1500	7.1100	7.1500	+11.894%	2	1,751	-38.462%
2026-05-13	5.9300	6.3900	5.9300	6.3900	-1.692%	6	1,758	-31.142%
2026-05-12	7.7400	7.7400	6.1800	6.5000	-15.033%	14	1,758	-32.308%
2026-05-11	6.2500	8.0000	6.2500	7.6500	+23.586%	140	1,758	-42.484%
2026-05-08	6.2000	6.2000	5.7800	6.1900	-2.978%	16	1,783	-28.918%
2026-05-07	6.5000	6.5000	6.3800	6.3800	-16.053%	12	1,777	-31.034%
2026-05-06	6.5000	7.6000	6.5000	7.6000	+31.034%	41	1,767	-42.105%
2026-05-05	5.4000	5.9500	5.3500	5.8000	0.000%	17	1,770	-24.138%
2026-05-04	5.6200	6.4500	5.6200	5.8000	+3.571%	20	1,763	-24.138%
2026-05-01	5.3800	5.6000	5.3500	5.6000	-0.885%	34	1,722	-21.429%
2026-04-30	4.7500	5.6500	4.7500	5.6500	+19.450%	252	1,722	-22.124%
2026-04-29	4.9000	4.9000	4.4500	4.7300	-5.400%	35	1,707	-6.977%
2026-04-28	4.9500	5.0000	4.9500	5.0000	-6.542%	2	1,673	-12.000%
2026-04-27	4.9900	5.3800	4.7500	5.3500	+6.362%	13	1,673	-17.757%
2026-04-24	5.2500	5.2500	4.7500	5.0300	-2.519%	95	1,667	-12.525%
2026-04-23	6.1000	6.1000	5.1600	5.1600	-18.740%	6	1,640	-14.729%
2026-04-22	6.5500	6.7500	6.0000	6.3500	-5.224%	12	1,635	-30.709%
2026-04-21	7.2700	7.2700	6.4300	6.7000	-7.586%	24	1,640	-34.328%
2026-04-20	7.2200	7.3200	6.7600	7.2500	-3.718%	122	1,640	-39.310%
2026-04-17	7.4200	7.6000	7.1500	7.5300	+1.210%	41	1,653	-41.567%
2026-04-16	7.1700	7.6600	6.5000	7.4400	+7.826%	78	1,656	-40.860%
2026-04-15	5.9500	7.4000	5.7000	6.9000	+30.682%	435	1,654	-36.232%
2026-04-14	4.7500	5.7500	4.7500	5.2800	+36.434%	178	1,638	-16.667%
2026-04-13	3.6700	3.8700	3.6300	3.8700	+1.842%	33	1,764	+13.695%
2026-04-10	3.8800	4.1000	3.6000	3.8000	+2.703%	28	1,775	+15.789%
2026-04-09	3.5500	3.7000	3.5500	3.7000	+1.370%	13	1,766	+18.919%
2026-04-08	3.9000	4.2500	3.4900	3.6500	+14.063%	47	1,773	+20.548%
2026-04-07	3.2500	3.2500	3.0000	3.2000	-5.882%	9	1,793	+37.500%
2026-04-06	3.4000	3.4000	3.4000	3.4000	-9.333%	3	1,792	+29.412%
2026-04-02	2.8700	3.7500	2.8700	3.7500	+14.329%	14	1,791	+17.333%
2026-04-01	3.5200	3.5400	3.2800	3.2800	-1.205%	38	1,791	+34.146%
2026-03-31	3.0000	3.4000	3.0000	3.3200	+16.901%	9	1,771	+32.530%
2026-03-30	3.0000	3.0000	2.8400	2.8400	-11.250%	107	1,772	+54.930%
2026-03-27	3.7300	4.1800	3.1500	3.2000	-15.789%	152	1,669	+37.500%
2026-03-26	3.9000	3.9000	3.7000	3.8000	-5.707%	8	1,581	+15.789%
2026-03-25	4.5700	4.5700	4.0300	4.0300	-13.333%	182	1,579	+9.181%
2026-03-24	4.3500	4.6500	4.3500	4.6500	0.000%	6	1,538	-5.376%
2026-03-23	4.4200	4.6500	4.2500	4.6500	+13.415%	5	1,538	-5.376%
2026-03-20	4.2300	4.3000	4.0900	4.1000	-5.747%	56	1,536	+7.317%
2026-03-19	5.0000	5.0000	4.2400	4.3500	-5.435%	35	1,535	+1.149%
2026-03-18	4.7500	4.8000	4.6000	4.6000	-11.538%	30	1,534	-4.348%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-2.804%	1	1,534	-15.385%
2026-03-16	5.4200	5.4200	4.8800	5.3500	+7.000%	25	1,535	-17.757%
2026-03-13	5.6000	5.8500	5.0000	5.0000	0.000%	29	1,534	-12.000%
2026-03-12	5.0000	5.6000	5.0000	5.0000	-13.043%	69	1,531	-12.000%
2026-03-11	5.9000	5.9000	5.6000	5.7500	-2.211%	10	1,530	-23.478%
2026-03-10	6.0000	6.3000	5.8800	5.8800	-5.161%	16	1,524	-25.170%
2026-03-09	5.5000	6.2000	5.3000	6.2000	+7.826%	21	1,526	-29.032%
2026-03-06	5.7700	6.6300	5.7500	5.7500	+2.679%	39	1,535	-23.478%
2026-03-05	5.4000	5.6000	5.0400	5.6000	-11.111%	109	1,535	-21.429%
2026-03-04	6.0000	6.3000	5.9700	6.3000	+5.882%	11	1,541	-30.159%
2026-03-03	6.2300	6.2500	5.5000	5.9500	-5.556%	53	1,546	-26.050%
2026-03-02	6.1000	6.3000	6.1000	6.3000	+8.621%	2	1,533	-30.159%
2026-02-27	6.2000	6.2000	5.8000	5.8000	-20.548%	26	1,533	-24.138%
2026-02-26	7.0000	7.3000	7.0000	7.3000	+12.308%	12	1,535	-39.726%
2026-02-25	6.0000	6.5000	6.0000	6.5000	+16.906%	141	1,499	-32.308%
2026-02-24	5.3000	5.5600	5.3000	5.5600	+7.961%	8	1,499	-20.863%
2026-02-23	5.0000	5.4000	5.0000	5.1500	-0.962%	34	1,495	-14.563%
2026-02-20	5.3400	5.3400	5.2000	5.2000	-5.282%	3	1,463	-15.385%
2026-02-19	5.4500	5.5000	5.4500	5.4900	+0.734%	6	1,461	-19.854%
2026-02-18	5.1000	6.0000	5.1000	5.4500	+1.869%	26	1,460	-19.266%
2026-02-17	5.0000	5.3500	4.9600	5.3500	-0.926%	10	1,454	-17.757%
2026-02-13	5.0100	5.5000	5.0100	5.4000	+13.924%	19	1,447	-18.519%
2026-02-12	5.1600	5.4000	4.7000	4.7400	-16.106%	16	1,447	-7.173%
2026-02-11	5.6000	5.7300	5.4300	5.6500	-6.612%	77	1,447	-22.124%
2026-02-10	6.0500	6.4100	6.0500	6.0500	-10.237%	14	1,420	-27.273%
2026-02-09	6.1500	6.7400	6.1500	6.7400	+3.692%	75	1,420	-34.718%
2026-02-06	5.7000	6.6600	5.3100	6.5000	+35.417%	27	1,403	-32.308%
2026-02-05	5.9500	5.9500	4.8000	4.8000	-23.200%	196	1,400	-8.333%
2026-02-04	6.6500	6.6500	5.6800	6.2500	-8.759%	159	1,402	-29.600%
2026-02-03	6.8000	6.8500	6.4900	6.8500	+6.202%	26	1,523	-35.766%
2026-02-02	6.8000	6.8000	6.2300	6.4500	-5.839%	26	1,521	-31.783%
2026-01-30	8.0000	8.0000	6.6200	6.8500	-15.951%	89	1,520	-35.766%
2026-01-29	9.4900	9.4900	7.8000	8.1500	-19.067%	79	1,519	-46.012%
2026-01-28	9.8000	10.5000	9.7300	10.0700	-0.690%	20	1,528	-56.306%
2026-01-27	10.1400	10.1400	10.1400	10.1400	+6.962%	6	1,533	-56.607%
2026-01-26	10.7000	10.7000	9.4800	9.4800	-22.927%	6	1,530	-53.586%
2026-01-22	12.3000	12.3000	12.3000	12.3000	+5.128%	5	1,530	-64.228%
2026-01-21	12.0500	12.2000	10.5000	11.7000	-12.687%	26	1,530	-62.393%
2026-01-20	13.6700	13.6700	13.4000	13.4000	+2.290%	2	1,539	-67.164%
2026-01-16	12.1700	13.3700	12.1700	13.1000	-0.532%	32	1,537	-66.412%
2026-01-15	13.8000	13.8000	13.1700	13.1700	+3.701%	11	1,537	-66.591%
2026-01-14	12.0200	12.7000	11.9200	12.7000	-1.779%	4	1,536	-65.354%
2026-01-12	12.6800	12.9300	12.6500	12.9300	-3.938%	8	1,536	-65.971%
2026-01-09	12.8500	13.5000	12.6500	13.4600	+3.778%	11	1,536	-67.311%
2026-01-08	12.2300	13.3000	12.2300	12.9700	-0.231%	4	1,539	-66.076%
2026-01-07	13.5000	13.5000	13.0000	13.0000	+1.961%	4	1,538	-66.154%
2026-01-05	13.0700	13.0700	12.7500	12.7500	+31.443%	3	1,540	-65.490%
2026-01-02	10.4500	10.4500	9.7000	9.7000	-7.619%	6	1,540	-54.639%
2025-12-30	10.7500	10.7500	10.5000	10.5000	-2.778%	7	1,540	-58.095%
2025-12-29	10.2900	10.8000	10.2900	10.8000	-1.818%	4	1,541	-59.259%
2025-12-26	11.0000	11.0000	11.0000	11.0000	-8.410%	1	1,542	-60.000%
2025-12-24	12.0500	12.0500	12.0000	12.0100	-10.440%	6	1,542	-63.364%
2025-12-23	13.6000	13.6000	13.4100	13.4100	-4.487%	2	1,542	-67.189%
2025-12-22	13.6400	14.7700	13.6400	14.0400	+22.087%	53	1,543	-68.661%
2025-12-19	11.2500	11.6000	11.2500	11.5000	+4.450%	4	1,504	-61.739%
2025-12-17	11.8900	11.8900	11.0100	11.0100	-19.927%	12	1,501	-60.036%
2025-12-12	13.5500	13.7500	13.5500	13.7500	-6.843%	5	1,506	-68.000%
2025-12-11	14.1300	14.8400	14.1300	14.7600	+1.793%	15	1,511	-70.190%
2025-12-10	15.5000	15.5000	14.5000	14.5000	-7.348%	8	1,510	-69.655%
2025-12-09	15.6500	15.6500	15.6500	15.6500	-2.188%	1	1,511	-71.885%
2025-12-08	15.6400	16.0500	15.6400	16.0000	-5.325%	9	1,511	-72.500%
2025-12-05	15.7000	16.9000	15.7000	16.9000	-3.977%	5	1,512	-73.964%
2025-12-04	13.8500	17.6000	13.8500	17.6000	+17.333%	25	1,512	-75.000%
2025-12-03	12.2500	15.0000	12.2500	15.0000	+13.895%	4	1,517	-70.667%
2025-12-02	13.1700	13.1700	13.1700	13.1700	+2.891%	1	1,516	-66.591%
2025-12-01	13.0500	13.0500	12.8000	12.8000	-6.227%	4	1,516	-65.625%
2025-11-28	14.0000	14.0000	13.6500	13.6500	-3.873%	4	1,517	-67.766%
2025-11-26	14.2000	14.2000	14.2000	14.2000	+3.650%	1	1,517	-69.014%
2025-11-25	14.3700	14.3700	13.5000	13.7000	-1.439%	14	1,517	-67.883%
2025-11-24	12.5000	13.9000	12.5000	13.9000	+10.581%	17	1,524	-68.345%
2025-11-21	11.5000	12.5700	10.0500	12.5700	+0.560%	20	1,527	-64.996%
2025-11-20	13.3000	13.3000	12.5000	12.5000	-13.971%	3	1,520	-64.800%
2025-11-19	15.0000	15.0000	14.4000	14.5300	+0.763%	7	1,522	-69.718%
2025-11-18	14.7000	14.7000	13.7000	14.4200	+7.452%	132	1,522	-69.487%
2025-11-17	13.7500	14.4100	13.4200	13.4200	-4.280%	35	1,524	-67.213%
2025-11-14	12.9500	14.4000	12.9500	14.0200	-2.976%	8	1,528	-68.616%
2025-11-13	14.1400	14.4500	13.8900	14.4500	-23.545%	7	1,528	-69.550%
2025-11-12	17.9000	18.9000	17.6700	18.9000	-5.263%	38	1,527	-76.720%
2025-11-11	19.3100	19.9500	18.5000	19.9500	-10.135%	23	1,561	-77.945%
2025-11-10	22.2000	22.2000	22.2000	22.2000	+2.778%	1	1,561	-80.180%
2025-11-07	20.8200	21.6000	18.4500	21.6000	-1.818%	12	1,561	-79.630%
2025-11-06	22.0000	22.0000	22.0000	22.0000	-7.950%	7	1,561	-80.000%
2025-11-05	23.7100	23.9000	23.7100	23.9000	-1.848%	6	1,561	-81.590%
2025-11-04	24.0500	25.2100	24.0500	24.3500	-9.311%	7	1,556	-81.930%
2025-11-03	27.6000	27.6000	26.8500	26.8500	-10.050%	3	1,557	-83.613%
2025-10-31	29.8500	29.8500	29.8500	29.8500	-0.167%	5	1,557	-85.260%
2025-10-30	28.6500	29.9000	28.6500	29.9000	+20.808%	3	1,557	-85.284%
2025-10-29	26.6000	26.6000	24.7500	24.7500	-5.172%	2	1,558	-82.222%
2025-10-28	29.0000	29.0000	25.4000	26.1000	-8.421%	14	1,558	-83.142%
2025-10-27	28.5000	28.5000	28.5000	28.5000	+7.264%	4	1,568	-84.561%
2025-10-24	29.3300	30.0000	26.5700	26.5700	-3.487%	5	1,568	-83.440%
2025-10-23	26.2500	28.0000	25.8300	27.5300	+24.570%	26	1,567	-84.017%
2025-10-22	25.2000	26.0000	21.7000	22.1000	-15.000%	31	1,550	-80.090%
2025-10-21	29.4000	30.6900	25.5500	26.0000	-16.129%	78	1,550	-83.077%
2025-10-20	32.9000	32.9000	30.1000	31.0000	-8.824%	8	1,543	-85.806%
2025-10-17	34.0700	34.6500	31.6500	34.0000	-7.609%	37	1,543	-87.059%
2025-10-16	38.8000	39.4500	34.1500	36.8000	-14.815%	32	1,547	-88.043%
2025-10-15	43.7000	44.0000	39.2000	43.2000	+1.647%	65	1,548	-89.815%
2025-10-14	40.0000	44.3500	39.0000	42.5000	+8.974%	38	1,568	-89.647%
2025-10-13	33.6800	40.0000	33.6800	39.0000	+25.000%	186	1,570	-88.718%
2025-10-10	34.3400	36.0000	31.2000	31.2000	-4.059%	16	1,731	-85.897%
2025-10-09	33.5000	34.0000	31.7000	32.5200	+6.623%	31	1,733	-86.470%
2025-10-08	32.0000	32.6500	29.7500	30.5000	-1.708%	37	1,760	-85.574%
2025-10-07	30.0000	32.5300	27.9000	31.0300	+7.743%	20	1,776	-85.820%
2025-10-06	27.1500	29.4600	26.1000	28.8000	+5.688%	47	1,776	-84.722%
2025-10-03	23.9900	27.2500	23.9900	27.2500	+18.478%	68	1,790	-83.853%
2025-10-02	19.0500	23.0000	19.0500	23.0000	+31.956%	44	1,791	-80.870%
2025-10-01	18.0000	18.0000	17.4300	17.4300	+2.529%	3	1,790	-74.756%
2025-09-30	17.8000	18.4700	17.0000	17.0000	+3.030%	27	1,790	-74.118%
2025-09-29	18.7500	19.0000	16.5000	16.5000	-12.929%	15	1,791	-73.333%
2025-09-26	19.2500	19.5000	17.7500	18.9500	-4.051%	128	1,791	-76.781%
2025-09-25	16.6500	20.1000	16.6500	19.7500	+5.333%	70	1,793	-77.722%
2025-09-24	19.2500	21.3100	18.3500	18.7500	-1.884%	34	1,796	-76.533%
2025-09-23	17.0400	19.5200	17.0000	19.1100	+16.382%	82	1,816	-76.975%
2025-09-22	13.5800	16.8500	13.5800	16.4200	+0.305%	27	1,817	-73.203%
2025-09-19	13.0200	16.3700	13.0200	16.3700	+29.921%	169	1,825	-73.122%
2025-09-18	10.7000	13.8700	10.7000	12.6000	+22.330%	249	1,909	-65.079%
2025-09-17	8.5000	10.4500	8.5000	10.3000	+17.312%	249	1,947	-57.282%
2025-09-16	8.3000	8.9000	8.0500	8.7800	+7.073%	231	2,029	-49.886%
2025-09-15	8.0500	8.5000	7.7600	8.2000	+0.613%	261	2,077	-46.341%
2025-09-12	6.6000	8.7400	6.2500	8.1500	+27.344%	589	2,156	-46.012%
2025-09-11	5.8300	6.4000	5.8300	6.4000	+4.065%	377	2,215	-31.250%
2025-09-10	6.1000	6.2900	5.9800	6.1500	+0.163%	197	2,022	-28.455%
2025-09-09	5.4200	6.2000	5.3100	6.1400	+19.223%	18	1,957	-28.339%
2025-09-08	5.3000	5.3000	5.1500	5.1500	+1.578%	18	1,966	-14.563%
2025-09-05	5.2700	5.2700	4.7500	5.0700	-2.500%	58	1,953	-13.215%
2025-09-04	5.3500	5.7500	5.0700	5.2000	0.000%	57	1,939	-15.385%
2025-09-03	5.5500	5.7000	5.1000	5.2000	-3.704%	56	1,942	-15.385%
2025-09-02	5.8500	5.8500	4.9900	5.4000	-11.184%	38	1,922	-18.519%
2025-08-29	6.7000	6.7000	5.9000	6.0800	-3.492%	315	1,897	-27.632%
2025-08-28	5.8200	6.5600	5.6200	6.3000	+17.318%	210	1,897	-30.159%
2025-08-27	5.2800	5.7000	5.2800	5.3700	+2.286%	17	1,960	-18.063%
2025-08-26	4.7000	5.4000	4.7000	5.2500	+11.465%	107	1,958	-16.190%
2025-08-25	4.7200	4.7400	4.6000	4.7100	-5.231%	280	1,930	-6.582%
2025-08-22	4.5000	5.0300	4.5000	4.9700	+4.852%	30	1,930	-11.469%
2025-08-21	4.9900	4.9900	4.6600	4.7400	-5.200%	20	1,905	-7.173%
2025-08-20	4.8000	5.0000	4.7000	5.0000	-6.542%	46	1,900	-12.000%
2025-08-19	6.2500	6.2500	5.2400	5.3500	-16.406%	105	1,878	-17.757%
2025-08-18	6.5100	6.6500	6.2100	6.4000	+0.787%	99	1,837	-31.250%
2025-08-15	7.2100	7.2100	6.0700	6.3500	-13.014%	133	1,825	-30.709%
2025-08-14	6.4500	7.7500	5.7500	7.3000	+5.797%	118	1,774	-39.726%
2025-08-13	6.2500	7.2000	5.8000	6.9000	+11.650%	129	1,754	-36.232%
2025-08-12	6.0000	6.2500	5.7000	6.1800	+0.488%	178	1,742	-28.803%
2025-08-11	6.0400	6.3500	5.5300	6.1500	+9.821%	223	1,686	-28.455%
2025-08-08	5.9000	5.9000	5.5000	5.6000	-2.609%	119	1,732	-21.429%
2025-08-07	5.8500	6.3500	5.5800	5.7500	-6.199%	34	1,618	-23.478%
2025-08-06	5.8000	6.8000	5.3900	6.1300	-6.269%	13	1,589	-28.222%
2025-08-05	5.9600	6.6000	5.7500	6.5400	+17.838%	80	1,594	-32.722%
2025-08-04	5.0300	5.8000	5.0300	5.5500	+19.355%	45	1,614	-20.721%
2025-08-01	4.8500	5.0000	3.8000	4.6500	-8.824%	42	1,594	-5.376%
2025-07-31	5.4500	6.0000	5.1000	5.1000	+2.000%	233	1,580	-13.725%
2025-07-30	5.2500	5.9600	4.7700	5.0000	-5.303%	52	1,404	-12.000%
2025-07-29	5.8000	6.3500	4.0000	5.2800	-8.966%	54	1,399	-16.667%
2025-07-28	6.0000	6.4000	5.6000	5.8000	-0.855%	82	1,387	-24.138%
2025-07-25	6.2000	6.2000	5.7000	5.8500	-5.645%	38	1,343	-24.786%
2025-07-24	6.2000	6.6000	6.1500	6.2000	+0.162%	155	1,330	-29.032%
2025-07-23	5.9000	6.7000	5.8000	6.1900	+5.812%	66	1,292	-28.918%
2025-07-22	6.1500	6.3800	5.3600	5.8500	-7.143%	126	1,251	-24.786%
2025-07-21	7.7500	7.7500	6.2000	6.3000	-12.742%	326	1,210	-30.159%
2025-07-18	6.9500	7.3800	6.4000	7.2200	+4.335%	111	1,183	-39.058%
2025-07-17	6.6000	7.1700	6.2200	6.9200	+1.765%	218	1,126	-36.416%
2025-07-16	5.5000	6.9000	5.1900	6.8000	+63.855%	535	1,075	-35.294%
2025-07-15	4.5000	4.5000	4.1500	4.1500	-13.542%	7	897	+6.024%
2025-07-14	4.2500	4.8000	4.1800	4.8000	+18.519%	24	893	-8.333%
2025-07-11	4.1500	4.4500	4.0500	4.0500	-14.737%	20	873	+8.642%
2025-07-10	4.7000	4.7500	4.5500	4.7500	-1.042%	30	857	-7.368%
2025-07-09	4.8500	4.8500	4.7000	4.8000	-5.882%	35	846	-8.333%
2025-07-08	5.2000	5.2500	5.1000	5.1000	-4.135%	45	834	-13.725%
2025-07-07	5.2800	5.3200	4.4500	5.3200	+9.691%	122	798	-17.293%
2025-07-03	4.8300	4.8500	4.6000	4.8500	+3.191%	90	704	-9.278%
2025-07-02	4.4000	4.7000	4.1500	4.7000	+18.987%	28	704	-6.383%
2025-07-01	4.0000	4.1000	3.7300	3.9500	-1.496%	19	703	+11.392%
2025-06-30	4.7000	4.7000	3.8500	4.0100	+9.863%	8	719	+9.726%
2025-06-27	3.8000	3.8000	3.6500	3.6500	-3.947%	171	722	+20.548%
2025-06-26	3.8000	3.8000	3.8000	3.8000	0.000%	1	731	+15.789%
2025-06-25	4.2500	4.2500	3.8000	3.8000	-3.308%	3	731	+15.789%
2025-06-24	3.5500	4.1000	3.5500	3.9300	+13.256%	10	731	+11.959%
2025-06-23	3.6300	3.6300	3.4000	3.4700	-13.250%	14	730	+26.801%
2025-06-20	4.0500	4.3000	4.0000	4.0000	+1.266%	32	727	+10.000%
2025-06-18	4.0800	4.1000	3.9500	3.9500	-2.469%	18	728	+11.392%
2025-06-17	4.3000	4.5000	4.0500	4.0500	-4.706%	24	728	+8.642%
2025-06-16	4.1300	4.2500	4.1300	4.2500	+3.659%	8	734	+3.529%
2025-06-13	4.0000	4.4000	4.0000	4.1000	-8.889%	44	727	+7.317%
2025-06-12	5.4300	5.4300	4.5000	4.5000	-8.163%	17	728	-2.222%
2025-06-11	4.2500	5.5500	4.2500	4.9000	+19.512%	30	730	-10.204%
2025-06-10	4.2500	4.2500	3.9000	4.1000	+2.500%	26	722	+7.317%
2025-06-09	4.0300	4.0300	4.0000	4.0000	0.000%	3	721	+10.000%
2025-06-06	4.2500	4.2500	4.0000	4.0000	+6.667%	26	721	+10.000%
2025-06-05	4.1000	4.1000	3.6500	3.7500	-11.765%	58	727	+17.333%
2025-06-04	4.3000	4.4000	4.2500	4.2500	-8.798%	13	762	+3.529%
2025-06-03	4.6500	4.6600	4.2000	4.6600	+2.418%	6	757	-5.579%
2025-06-02	4.6500	4.6500	4.3000	4.5500	-0.438%	3	756	-3.297%
2025-05-30	5.0000	5.0000	4.3500	4.5700	-13.774%	76	755	-3.720%
2025-05-29	5.6500	5.6500	5.3000	5.3000	-7.180%	7	752	-16.981%
2025-05-28	5.6500	6.0000	5.6500	5.7100	-0.523%	42	752	-22.942%
2025-05-27	5.8500	5.9500	5.7000	5.7400	-2.712%	57	758	-23.345%
2025-05-23	5.5900	6.3500	5.5900	5.9000	+3.327%	68	745	-25.424%
2025-05-22	5.0000	6.4000	5.0000	5.7100	+41.337%	108	745	-22.942%
2025-05-21	4.6500	4.6500	4.0000	4.0400	-9.213%	6	673	+8.911%
2025-05-20	4.8000	4.8000	4.4500	4.4500	-1.111%	119	675	-1.124%
2025-05-19	4.7500	5.0000	4.5000	4.5000	0.000%	3	776	-2.222%
2025-05-16	4.7500	4.9500	4.3000	4.5000	+3.448%	274	774	-2.222%
2025-05-15	4.5000	4.5000	4.3500	4.3500	-3.333%	2	665	+1.149%
2025-05-14	3.7500	4.7500	3.2500	4.5000	+36.778%	224	663	-2.222%
2025-05-13	3.5900	4.0000	3.1500	3.2900	-22.770%	44	497	+33.739%
2025-05-12	4.4000	4.4500	4.1000	4.2600	+23.478%	23	508	+3.286%
2025-05-09	3.6000	3.6000	3.4500	3.4500	-4.696%	14	509	+27.536%
2025-05-08	3.4000	3.6200	3.3000	3.6200	+16.399%	30	512	+21.547%
2025-05-06	3.0000	3.1500	3.0000	3.1100	-6.886%	63	494	+41.479%
2025-05-05	3.4000	3.4000	3.3400	3.3400	-13.021%	10	443	+31.737%
2025-05-02	3.8400	3.8400	3.8400	3.8400	+12.941%	4	443	+14.583%
2025-05-01	3.4000	3.4000	3.4000	3.4000	+18.056%	1	443	+29.412%
2025-04-30	2.8800	2.8800	2.8800	2.8800	-5.882%	7	442	+52.778%
2025-04-29	2.8700	3.0600	2.8700	3.0600	-0.649%	6	442	+43.791%
2025-04-28	3.0800	3.0800	3.0800	3.0800	+4.054%	2	438	+42.857%
2025-04-25	2.8800	2.9600	2.8800	2.9600	-3.583%	62	436	+48.649%
2025-04-24	3.0700	3.0700	3.0700	3.0700	-3.459%	1	409	+43.322%
2025-04-23	3.1800	3.1800	3.1800	3.1800	+13.978%	1	409	+38.365%
2025-04-22	2.7900	2.7900	2.7900	2.7900	-1.413%	1	409	+57.706%
2025-04-17	3.0100	3.0200	2.8100	2.8300	+1.434%	5	409	+55.477%
2025-04-16	2.9100	2.9100	2.7800	2.7900	-4.778%	60	409	+57.706%
2025-04-15	3.0000	3.0000	2.9300	2.9300	-11.212%	2	404	+50.171%
2025-04-14	3.8300	3.8300	3.3000	3.3000	-1.786%	23	404	+33.333%
2025-04-11	3.7000	3.7000	3.3600	3.3600	-2.609%	54	405	+30.952%
2025-04-10	2.9100	3.4500	2.9100	3.4500	+7.813%	17	400	+27.536%
2025-04-09	3.2000	3.2000	3.2000	3.2000	+24.031%	2	410	+37.500%
2025-04-08	3.5000	3.5000	2.5800	2.5800	-16.774%	2	412	+70.543%
2025-04-07	2.9800	3.2000	2.9800	3.1000	+21.569%	53	411	+41.935%
2025-04-04	2.6000	2.6000	2.5500	2.5500	-7.942%	8	408	+72.549%
2025-04-03	2.8500	2.8500	2.6800	2.7700	-7.667%	14	405	+58.845%
2025-04-02	3.0000	3.0000	3.0000	3.0000	+16.279%	1	405	+46.667%
2025-04-01	2.5400	2.5900	2.3700	2.5800	+0.389%	7	405	+70.543%
2025-03-31	3.1500	3.1500	2.5100	2.5700	+16.818%	9	403	+71.206%
2025-03-28	2.9800	2.9800	2.2000	2.2000	-35.294%	20	406	+100.000%
2025-03-26	3.4000	3.4000	3.4000	3.4000	-12.821%	1	402	+29.412%
2025-03-25	3.9000	3.9000	3.9000	3.9000	+4.000%	2	402	+12.821%
2025-03-24	3.7500	3.7500	3.5000	3.7500	+13.293%	8	400	+17.333%
2025-03-21	3.3000	3.3500	3.3000	3.3100	-10.541%	6	403	+32.931%
2025-03-20	4.2000	4.2000	3.7000	3.7000	-12.941%	4	401	+18.919%
2025-03-19	4.4500	4.5000	4.0500	4.2500	-12.371%	6	400	+3.529%
2025-03-18	4.8100	4.8500	4.3000	4.8500	-1.222%	15	398	-9.278%
2025-03-17	5.1500	5.2000	4.9100	4.9100	-2.191%	7	394	-10.387%
2025-03-14	4.4900	5.0200	4.4900	5.0200	+43.429%	34	390	-12.351%
2025-03-12	3.5000	3.5000	3.5000	3.5000	+11.465%	2	386	+25.714%
2025-03-11	2.8500	3.1400	2.8500	3.1400	-1.258%	18	384	+40.127%
2025-03-10	2.9100	3.1800	2.9100	3.1800	-19.494%	7	385	+38.365%
2025-03-07	3.9500	3.9500	3.9500	3.9500	+19.697%	2	381	+11.392%
2025-03-06	3.0800	3.5000	3.0800	3.3000	+15.385%	4	380	+33.333%
2025-03-05	2.9000	3.0000	2.8600	2.8600	-3.051%	7	380	+53.846%
2025-03-04	2.8300	2.9900	2.6000	2.9500	+3.509%	16	378	+49.153%
2025-03-03	3.5200	3.5200	2.8500	2.8500	-13.636%	18	377	+54.386%
2025-02-28	3.3000	3.4000	3.2500	3.3000	+10.000%	58	367	+33.333%
2025-02-27	3.5000	3.5400	3.0000	3.0000	-21.053%	22	366	+46.667%
2025-02-26	4.5000	4.5000	3.8000	3.8000	+3.825%	43	361	+15.789%
2025-02-25	4.0000	4.0000	3.6000	3.6600	-14.884%	53	399	+20.219%
2025-02-24	4.6000	4.7000	4.3000	4.3000	-14.000%	9	399	+2.326%
2025-02-21	6.0000	6.0000	5.0000	5.0000	-5.660%	8	392	-12.000%
2025-02-20	5.8000	5.8000	5.3000	5.3000	+1.533%	5	392	-16.981%
2025-02-19	4.9000	5.2200	4.7500	5.2200	+6.531%	3	394	-15.709%
2025-02-18	5.2000	5.3000	4.9000	4.9000	-16.382%	35	393	-10.204%
2025-02-14	5.8600	5.8600	5.8600	5.8600	-0.678%	2	404	-24.915%
2025-02-13	5.6000	5.9000	5.5100	5.9000	+1.724%	25	419	-25.424%
2025-02-12	5.6000	5.8000	5.6000	5.8000	+8.209%	6	419	-24.138%
2025-02-11	6.0000	6.0000	5.3600	5.3600	-13.269%	48	419	-17.910%
2025-02-10	6.4800	6.4800	6.1800	6.1800	-1.905%	13	412	-28.803%
2025-02-07	7.1000	7.1000	6.3000	6.3000	-16.000%	8	420	-30.159%
2025-02-06	7.8000	7.8000	7.5000	7.5000	-1.316%	2	421	-41.333%
2025-02-05	7.2000	7.6000	7.2000	7.6000	+7.042%	3	419	-42.105%
2025-02-04	7.6000	7.6000	7.1000	7.1000	+2.305%	5	420	-38.028%
2025-02-03	6.0000	6.9400	6.0000	6.9400	-2.254%	12	425	-36.599%
2025-01-31	7.1000	7.1000	7.1000	7.1000	+10.592%	2	422	-38.028%
2025-01-30	7.0000	7.0500	6.4200	6.4200	-6.821%	4	420	-31.464%
2025-01-29	7.1000	7.1000	6.8900	6.8900	+3.609%	5	420	-36.139%
2025-01-28	6.8000	6.8000	6.6500	6.6500	+2.465%	7	418	-33.835%
2025-01-27	5.9000	6.4900	5.9000	6.4900	-12.297%	3	413	-32.203%

.dark-mode .PrPhQk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PrPhQk{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C17RGTI Jan 15 2027 17.00 Call (RGTI270115C00017000)option OPRA

RGTI20270115C17
RGTI Jan 15 2027 17.00 Call (RGTI270115C00017000)
option OPRA