Dark

RGTI20270115C2
RGTI Jan 15 2027 2.00 Call (RGTI270115C00002000)
option OPRA

EOD

Jul 30, 2026

12.20+3.830%(+0.45)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.6500	12.2600	11.6500	12.2000	+3.830%	37	306	0.000%
2026-07-29	11.7500	11.7500	11.7500	11.7500	-19.244%	2	329	+3.830%
2026-07-07	14.5500	14.5500	14.5500	14.5500	-19.923%	1	331	-16.151%
2026-06-05	18.1700	18.1700	18.1700	18.1700	-20.062%	1	331	-32.856%
2026-06-03	23.6400	23.7700	22.3800	22.7300	-7.639%	32	331	-46.326%
2026-06-02	24.6100	24.6100	24.6100	24.6100	+5.261%	1	309	-50.427%
2026-06-01	23.3900	23.3900	23.3800	23.3800	+1.432%	2	308	-47.819%
2026-05-28	23.0500	23.0500	23.0500	23.0500	-0.903%	126	307	-47.072%
2026-05-26	23.3900	23.3900	23.2600	23.2600	-4.672%	2	181	-47.549%
2026-05-22	23.5500	25.2500	23.5500	24.4000	+30.901%	4	180	-50.000%
2026-05-21	18.6400	18.6400	18.6400	18.6400	+60.551%	1	179	-34.549%
2026-04-02	11.6100	11.6100	11.6100	11.6100	+0.869%	1	179	+5.082%
2026-03-31	11.5100	11.5100	11.5100	11.5100	-1.032%	9	179	+5.995%
2026-03-26	11.6300	11.6300	11.6300	11.6300	-22.467%	5	180	+4.901%
2026-02-04	15.0000	15.0000	15.0000	15.0000	-26.579%	10	185	-18.667%
2026-01-27	20.4300	20.4300	20.4300	20.4300	-11.174%	2	195	-40.284%
2026-01-15	23.0000	23.0000	23.0000	23.0000	+5.023%	3	195	-46.957%
2025-12-16	21.9000	21.9000	21.9000	21.9000	-12.922%	5	198	-44.292%
2025-12-04	25.1500	25.1500	25.1500	25.1500	-18.450%	10	193	-51.491%
2025-11-07	30.8400	30.8400	30.8400	30.8400	-17.230%	1	203	-60.441%
2025-10-23	38.7000	38.7000	37.2600	37.2600	-6.264%	10	207	-67.257%
2025-10-21	39.7500	39.7500	39.7500	39.7500	-11.667%	1	200	-69.308%
2025-10-16	45.0000	45.0000	45.0000	45.0000	-10.891%	1	200	-72.889%
2025-10-13	50.5000	50.5000	50.5000	50.5000	+14.461%	4	200	-75.842%
2025-10-09	43.6100	44.3700	43.6100	44.1200	+53.675%	12	200	-72.348%
2025-10-02	28.6800	28.7100	28.6800	28.7100	+5.590%	2	200	-57.506%
2025-10-01	27.3400	27.3400	27.1900	27.1900	-3.752%	2	201	-55.131%
2025-09-26	28.2500	28.2500	28.2500	28.2500	+1.875%	1	200	-56.814%
2025-09-23	27.7300	27.7300	27.7300	27.7300	+10.171%	1	201	-56.004%
2025-09-19	25.1800	25.1800	25.1700	25.1700	+5.094%	2	201	-51.530%
2025-09-18	22.0000	23.9500	22.0000	23.9500	+32.614%	8	213	-49.061%
2025-09-17	18.0600	18.0600	18.0600	18.0600	-4.947%	1	217	-32.447%
2025-09-16	19.0000	19.0000	19.0000	19.0000	+20.635%	2	217	-35.789%
2025-09-12	15.7500	15.7500	15.7500	15.7500	+19.318%	2	217	-22.540%
2025-09-03	13.7000	13.7000	13.2000	13.2000	+3.529%	2	217	-7.576%
2025-08-20	12.7500	12.7500	12.7500	12.7500	-10.401%	1	217	-4.314%
2025-08-15	14.2100	14.2300	14.2100	14.2300	+1.643%	2	217	-14.266%
2025-08-13	14.0000	14.0000	14.0000	14.0000	+1.083%	5	216	-12.857%
2025-08-08	13.8500	13.8500	13.8500	13.8500	+2.593%	2	221	-11.913%
2025-07-29	13.5000	13.5000	13.5000	13.5000	-5.197%	5	225	-9.630%
2025-07-28	14.2400	14.2400	14.2400	14.2400	+4.475%	1	220	-14.326%
2025-07-25	13.6300	13.6300	13.6300	13.6300	-9.133%	1	221	-10.492%
2025-07-21	14.0000	15.0000	14.0000	15.0000	0.000%	6	220	-18.667%
2025-07-17	15.0000	15.0000	15.0000	15.0000	+3.448%	1	223	-18.667%
2025-07-16	12.5000	14.5000	12.5000	14.5000	+24.464%	26	458	-15.862%
2025-07-15	11.5800	11.6500	11.0000	11.6500	+9.906%	16	460	+4.721%
2025-07-14	10.6000	10.6000	10.6000	10.6000	-7.826%	1	459	+15.094%
2025-07-10	11.5000	11.5000	11.5000	11.5000	-3.766%	1	460	+6.087%
2025-07-07	11.4000	11.9500	11.4000	11.9500	+7.658%	4	460	+2.092%
2025-07-03	11.1000	11.1000	11.1000	11.1000	+5.714%	9	450	+9.910%
2025-07-02	10.0000	10.5000	10.0000	10.5000	+13.514%	11	450	+16.190%
2025-06-25	9.2500	9.2500	9.2500	9.2500	-2.116%	2	447	+31.892%
2025-06-24	9.4500	9.4500	9.4500	9.4500	+2.717%	2	447	+29.101%
2025-06-20	9.9500	9.9500	9.2000	9.2000	-4.465%	24	447	+32.609%
2025-06-18	9.6300	9.6300	9.6300	9.6300	-11.244%	5	452	+26.687%
2025-06-11	10.8500	10.8500	10.8500	10.8500	+8.500%	1	452	+12.442%
2025-06-04	10.7300	10.7300	9.9000	10.0000	+0.908%	13	453	+22.000%
2025-06-03	9.9100	9.9100	9.9100	9.9100	-2.365%	3	453	+23.108%
2025-05-30	10.2400	10.2400	10.0500	10.1500	-15.768%	6	453	+20.197%
2025-05-29	12.0500	12.0500	12.0500	12.0500	+0.500%	1	452	+1.245%
2025-05-28	11.9500	12.0000	11.9500	11.9900	-2.122%	10	452	+1.751%
2025-05-22	11.8400	12.2500	11.8400	12.2500	+22.500%	6	467	-0.408%
2025-05-20	10.0400	10.1900	10.0000	10.0000	+2.564%	14	468	+22.000%
2025-05-14	8.2500	9.7500	7.9600	9.7500	+4.614%	22	466	+25.128%
2025-05-12	9.6000	9.6000	9.3200	9.3200	+10.952%	3	458	+30.901%
2025-05-09	8.4000	8.5000	8.4000	8.4000	+0.962%	18	459	+45.238%
2025-05-08	8.0500	8.3200	8.0500	8.3200	+7.355%	12	458	+46.635%
2025-05-05	7.8500	7.9000	7.7500	7.7500	-6.061%	20	463	+57.419%
2025-05-02	8.0000	8.2500	8.0000	8.2500	+12.245%	12	457	+47.879%
2025-05-01	7.2500	7.3500	7.2500	7.3500	+3.521%	2	456	+65.986%
2025-04-29	7.0200	7.1000	7.0200	7.1000	-5.080%	2	456	+71.831%
2025-04-25	7.4800	7.4800	7.4800	7.4800	+2.466%	20	458	+63.102%
2025-04-23	7.2000	7.3000	7.2000	7.3000	+17.363%	2	450	+67.123%
2025-04-21	6.2200	6.2200	6.2200	6.2200	-2.508%	1	451	+96.141%
2025-04-16	6.3800	6.3800	6.3800	6.3800	-12.842%	1	450	+91.223%
2025-04-14	7.7500	7.7500	7.3200	7.3200	+2.665%	13	451	+66.667%
2025-04-11	7.1300	7.1300	7.1300	7.1300	-2.329%	4	440	+71.108%
2025-04-10	7.3000	7.3000	7.3000	7.3000	+21.667%	2	438	+67.123%
2025-04-04	6.1000	6.1200	6.0000	6.0000	-0.990%	10	436	+103.333%
2025-04-02	6.0600	6.0600	6.0600	6.0600	-3.810%	1	434	+101.320%
2025-03-31	6.3000	6.3000	6.3000	6.3000	-10.000%	1	434	+93.651%
2025-03-27	7.3000	7.3000	7.0000	7.0000	-6.040%	3	433	+74.286%
2025-03-26	8.0000	8.0000	7.4500	7.4500	-6.875%	3	432	+63.758%
2025-03-25	8.0000	8.0000	8.0000	8.0000	+13.475%	1	430	+52.500%
2025-03-21	6.9500	7.0500	6.9500	7.0500	-11.875%	138	430	+73.050%
2025-03-19	8.0000	8.0000	8.0000	8.0000	-7.300%	1	361	+52.500%
2025-03-18	8.5200	8.6300	8.5200	8.6300	-6.501%	5	361	+41.367%
2025-03-17	9.1000	9.2300	9.1000	9.2300	-3.854%	3	361	+32.178%
2025-03-14	8.6500	9.6000	8.6500	9.6000	+35.211%	8	361	+27.083%
2025-03-12	7.1700	7.1700	7.1000	7.1000	+13.965%	2	361	+71.831%
2025-03-11	6.3500	6.3700	6.2300	6.2300	-0.320%	10	362	+95.827%
2025-03-10	7.3400	7.3400	6.2500	6.2500	-20.281%	3	354	+95.200%
2025-03-07	7.6200	7.8400	7.2000	7.8400	+16.148%	62	354	+55.612%
2025-03-05	6.0000	6.7500	6.0000	6.7500	+17.391%	7	364	+80.741%
2025-03-04	5.7500	5.7500	5.7500	5.7500	-14.562%	5	354	+112.174%
2025-03-03	6.7500	6.7500	6.7300	6.7300	+0.448%	6	354	+81.278%
2025-02-28	6.7000	6.7000	6.7000	6.7000	-4.286%	10	353	+82.090%
2025-02-27	7.0000	7.0000	7.0000	7.0000	-4.110%	2	353	+74.286%
2025-02-26	7.3000	7.3000	7.3000	7.3000	-6.530%	1	351	+67.123%
2025-02-25	7.8100	7.8100	7.8100	7.8100	-20.951%	20	362	+56.210%
2025-02-12	9.2600	9.8800	9.2600	9.8800	-7.750%	11	362	+23.482%
2025-02-10	10.8300	10.8300	10.7100	10.7100	-2.192%	10	361	+13.912%
2025-02-07	11.3600	11.3600	10.9500	10.9500	-6.570%	12	371	+11.416%
2025-02-06	11.5000	11.7200	11.5000	11.7200	-4.715%	5	371	+4.096%
2025-02-04	12.3000	12.3000	12.3000	12.3000	+20.117%	1	366	-0.813%
2025-02-03	10.3000	10.3000	10.2400	10.2400	-16.748%	2	367	+19.141%
2025-01-31	12.3000	12.3000	12.3000	12.3000	+17.255%	2	365	-0.813%
2025-01-27	10.6000	11.5000	10.4900	10.4900	-16.080%	4	366	+16.301%
2025-01-22	11.9000	12.5000	11.9000	12.5000	+34.409%	4	368	-2.400%
2025-01-21	9.3000	9.3000	9.3000	9.3000	+10.714%	1	366	+31.183%
2025-01-17	9.0000	9.0000	8.4000	8.4000	-13.402%	6	366	+45.238%
2025-01-16	8.9300	9.7000	8.9300	9.7000	+6.593%	9	366	+25.773%
2025-01-15	9.6000	9.6000	8.4000	9.1000	+23.978%	7	367	+34.066%
2025-01-14	6.1800	7.3400	5.6000	7.3400	+51.967%	10	363	+66.213%
2025-01-13	6.7000	6.7000	4.8300	4.8300	-41.098%	47	359	+152.588%
2025-01-08	10.7000	10.7000	7.5100	8.2000	-54.190%	22	327	+48.780%
2025-01-06	18.9000	18.9200	17.9000	17.9000	+5.170%	6	327	-31.844%
2025-01-03	17.0200	17.0200	17.0200	17.0200	-5.444%	2	337	-28.320%
2025-01-02	14.7400	18.0000	14.7400	18.0000	+27.660%	12	337	-32.222%
2024-12-31	14.1000	14.1000	14.1000	14.1000	-9.615%	4	342	-13.475%
2024-12-30	14.2000	15.9000	13.9000	15.6000	+0.322%	15	342	-21.795%
2024-12-27	16.0000	17.7100	14.4000	15.5500	+19.615%	48	333	-21.543%
2024-12-26	13.0000	13.0000	12.7500	13.0000	+25.000%	7	343	-6.154%
2024-12-24	9.8100	11.0000	9.8100	10.4000	-0.952%	4	338	+17.308%
2024-12-23	10.5000	10.5000	10.5000	10.5000	+31.250%	1	338	+16.190%
2024-12-20	8.0000	8.0000	8.0000	8.0000	+34.003%	1	339	+52.500%
2024-12-19	8.0000	8.0000	5.9700	5.9700	-41.008%	16	338	+104.355%
2024-12-18	10.3000	10.3000	10.0000	10.1200	+5.527%	13	326	+20.553%
2024-12-17	8.1800	9.5900	8.0500	9.5900	+40.000%	14	313	+27.216%
2024-12-16	7.6000	8.4000	6.8500	6.8500	+16.695%	15	305	+78.102%
2024-12-13	5.7100	5.9000	5.6000	5.8700	+6.727%	112	304	+107.836%
2024-12-12	5.7000	5.7000	5.5000	5.5000	-16.667%	4	294	+121.818%
2024-12-11	5.8000	6.6000	5.6900	6.6000	+20.000%	27	290	+84.848%
2024-12-10	3.7000	5.5000	3.7000	5.5000	+48.649%	33	270	+121.818%
2024-12-09	3.6000	3.9000	3.6000	3.7000	+2.778%	271	270	+229.730%
2024-12-06	3.3000	3.6000	3.1700	3.6000	0.000%	512	256	+238.889%

.dark-mode .zPTjTk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPTjTk{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C2RGTI Jan 15 2027 2.00 Call (RGTI270115C00002000)option OPRA

RGTI20270115C2
RGTI Jan 15 2027 2.00 Call (RGTI270115C00002000)
option OPRA