Dark

RGTI20270115C20
RGTI Jan 15 2027 20.00 Call (RGTI270115C00020000)
option OPRA

EOD

Aug 5, 2026

3.38-11.053%(-0.42)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.7500	3.7500	3.3400	3.3800	-11.053%	110	6,204	0.000%
2026-08-04	3.5000	3.9000	3.4000	3.8000	+26.246%	168	6,155	-11.053%
2026-08-03	2.3400	3.1000	2.3400	3.0100	+19.444%	147	6,127	+12.292%
2026-07-31	2.7100	2.7100	2.3200	2.5200	+3.704%	65	6,111	+34.127%
2026-07-30	2.1600	2.4800	2.0000	2.4300	+35.000%	303	6,089	+39.095%
2026-07-29	2.3100	2.3100	1.8000	1.8000	-25.311%	197	6,050	+87.778%
2026-07-28	2.4400	2.5000	2.1500	2.4100	-16.028%	86	5,953	+40.249%
2026-07-27	2.6500	3.1200	2.6000	2.8700	+29.279%	231	5,939	+17.770%
2026-07-24	2.4500	2.4500	2.2200	2.2200	-12.941%	23	5,886	+52.252%
2026-07-23	2.5000	2.6100	2.4000	2.5500	-5.904%	21	5,880	+32.549%
2026-07-22	2.7700	2.9000	2.7100	2.7100	+4.231%	148	5,871	+24.723%
2026-07-21	2.5000	2.8800	2.5000	2.6000	+8.333%	213	5,784	+30.000%
2026-07-20	2.2500	2.4400	2.2500	2.4000	0.000%	108	5,642	+40.833%
2026-07-17	2.0000	2.5000	1.9900	2.4000	+6.195%	291	5,626	+40.833%
2026-07-16	2.5900	2.6000	2.2200	2.2600	-21.799%	66	5,540	+49.558%
2026-07-15	3.1100	3.1100	2.6200	2.8900	-15.000%	154	5,570	+16.955%
2026-07-14	3.1000	3.4000	3.0700	3.4000	+20.996%	282	5,522	-0.588%
2026-07-13	3.2800	3.2800	2.8100	2.8100	-19.943%	107	5,512	+20.285%
2026-07-10	3.7500	3.7500	3.4900	3.5100	-10.000%	63	5,497	-3.704%
2026-07-09	4.0300	4.0500	3.8500	3.9000	-0.510%	73	5,453	-13.333%
2026-07-08	3.9500	4.0200	3.7500	3.9200	+0.771%	131	5,395	-13.776%
2026-07-07	4.1500	4.1500	3.6000	3.8900	-15.435%	157	5,395	-13.111%
2026-07-06	4.6000	5.1500	4.6000	4.6000	+1.099%	146	5,369	-26.522%
2026-07-02	5.2500	5.5000	4.3000	4.5500	-10.784%	83	5,366	-25.714%
2026-07-01	5.7000	5.8000	5.1000	5.1000	-8.602%	60	5,366	-33.725%
2026-06-30	5.4500	5.7000	5.4000	5.5800	+0.541%	70	5,338	-39.427%
2026-06-29	5.8000	5.8500	5.0000	5.5500	+11.000%	239	5,322	-39.099%
2026-06-26	4.5000	5.5000	4.5000	5.0000	-2.913%	52	5,227	-32.400%
2026-06-25	6.1500	6.2700	5.0500	5.1500	-9.171%	32	5,249	-34.369%
2026-06-24	6.5500	7.0000	5.5900	5.6700	-21.250%	115	5,244	-40.388%
2026-06-23	7.0000	8.0900	6.8500	7.2000	-4.000%	39	5,226	-53.056%
2026-06-22	6.8000	7.8300	6.8000	7.5000	+13.636%	194	5,214	-54.933%
2026-06-18	6.5000	6.7500	5.8000	6.6000	+2.326%	84	5,127	-48.788%
2026-06-17	6.8300	7.0000	6.4500	6.4500	-0.769%	33	5,127	-47.597%
2026-06-16	7.8200	7.9900	6.5000	6.5000	-22.619%	129	5,127	-48.000%
2026-06-15	8.7000	8.9000	8.2000	8.4000	+15.068%	79	5,080	-59.762%
2026-06-12	6.9500	7.7000	6.5000	7.3000	+4.435%	45	5,080	-53.699%
2026-06-11	6.1000	6.9900	6.1000	6.9900	+10.079%	129	5,080	-51.645%
2026-06-10	6.9100	6.9100	6.2000	6.3500	+2.419%	96	4,991	-46.772%
2026-06-09	7.6000	7.6000	5.5000	6.2000	-20.103%	85	4,988	-45.484%
2026-06-08	7.3000	8.3700	7.0900	7.7600	+12.791%	50	4,949	-56.443%
2026-06-05	8.6100	8.6100	6.4700	6.8800	-29.796%	170	4,947	-50.872%
2026-06-04	9.0500	10.0000	8.9500	9.8000	+0.513%	15	4,961	-65.510%
2026-06-03	11.2800	12.7000	9.6000	9.7500	-18.067%	47	4,962	-65.333%
2026-06-02	11.8000	12.0000	10.6900	11.9000	+10.185%	151	4,936	-71.597%
2026-06-01	9.6200	11.3600	9.6200	10.8000	+2.079%	122	4,897	-68.704%
2026-05-29	11.4500	11.4500	9.9000	10.5800	-12.272%	262	4,886	-68.053%
2026-05-28	10.0000	12.0800	9.9000	12.0600	+26.947%	128	4,839	-71.973%
2026-05-27	10.0000	10.5000	8.7000	9.5000	-6.863%	61	4,857	-64.421%
2026-05-26	10.5000	10.5100	9.3500	10.2000	-10.132%	308	4,827	-66.863%
2026-05-22	8.4300	12.6100	8.2000	11.3500	+45.513%	619	4,839	-70.220%
2026-05-21	5.8000	7.8000	5.8000	7.8000	+85.714%	479	5,071	-56.667%
2026-05-20	3.7500	4.2000	3.7500	4.2000	+6.329%	50	5,071	-19.524%
2026-05-19	3.7800	3.9500	3.4000	3.9500	-1.250%	63	5,131	-14.430%
2026-05-18	4.0500	4.1000	3.7000	4.0000	-19.192%	181	5,131	-15.500%
2026-05-15	5.0000	5.2000	4.8500	4.9500	-15.240%	369	5,131	-31.717%
2026-05-14	4.7000	6.0100	4.7000	5.8400	+9.774%	75	5,012	-42.123%
2026-05-13	5.4500	5.4500	4.8500	5.3200	-4.144%	171	4,973	-36.466%
2026-05-12	6.8500	6.8500	5.0000	5.5500	-15.267%	681	4,973	-39.099%
2026-05-11	5.0300	6.8000	5.0300	6.5500	+21.296%	269	4,973	-48.397%
2026-05-08	5.0000	5.4300	4.6500	5.4000	+5.882%	123	4,565	-37.407%
2026-05-07	5.6000	5.9800	4.9300	5.1000	-18.400%	139	4,595	-33.725%
2026-05-06	5.6000	6.5500	5.6000	6.2500	+21.359%	337	4,600	-45.920%
2026-05-05	4.8000	5.2200	4.3500	5.1500	+9.574%	185	4,516	-34.369%
2026-05-04	4.5500	5.4000	4.5500	4.7000	+1.075%	43	4,423	-28.085%
2026-05-01	4.5000	4.7500	4.3000	4.6500	0.000%	45	4,392	-27.312%
2026-04-30	3.8500	4.6500	3.8500	4.6500	+22.368%	62	4,392	-27.312%
2026-04-29	4.0500	4.0500	3.6000	3.8000	-7.317%	84	4,388	-11.053%
2026-04-28	4.2000	4.3000	3.9000	4.1000	-8.889%	157	4,378	-17.561%
2026-04-27	4.1500	4.5000	4.0400	4.5000	+8.434%	97	4,414	-24.889%
2026-04-24	4.3000	4.5500	3.9800	4.1500	-3.263%	100	4,340	-18.554%
2026-04-23	5.1500	5.1500	4.1000	4.2900	-19.813%	288	4,295	-21.212%
2026-04-22	5.7000	5.7400	5.0000	5.3500	-0.372%	174	4,346	-36.822%
2026-04-21	5.9500	6.1500	5.2500	5.3700	-12.255%	123	4,335	-37.058%
2026-04-20	5.8500	6.4000	5.6300	6.1200	-2.080%	78	4,335	-44.771%
2026-04-17	6.2500	6.4000	5.9300	6.2500	-0.319%	215	4,317	-45.920%
2026-04-16	6.1000	6.4000	5.4500	6.2700	+4.500%	266	4,247	-46.093%
2026-04-15	5.5000	6.3500	4.7600	6.0000	+36.674%	394	4,132	-43.667%
2026-04-14	3.4000	4.8000	3.4000	4.3900	+37.188%	220	4,041	-23.007%
2026-04-13	2.8600	3.2000	2.7200	3.2000	+6.667%	23	3,911	+5.625%
2026-04-10	3.0000	3.1000	2.8000	3.0000	+9.091%	48	3,908	+12.667%
2026-04-09	2.8000	2.9500	2.7300	2.7500	-3.846%	51	3,895	+22.909%
2026-04-08	3.2800	3.2800	2.6600	2.8600	+8.745%	19	3,856	+18.182%
2026-04-07	2.6600	2.6700	2.5100	2.6300	-5.054%	11	3,857	+28.517%
2026-04-06	2.8700	3.1000	2.6700	2.7700	+2.974%	23	3,852	+22.022%
2026-04-02	2.1000	2.7600	2.1000	2.6900	-2.182%	26	3,889	+25.651%
2026-04-01	2.8000	2.9000	2.7500	2.7500	-1.786%	54	3,889	+22.909%
2026-03-31	2.5100	2.8000	2.3600	2.8000	+19.658%	69	3,914	+20.714%
2026-03-30	2.5700	2.5700	2.1900	2.3400	-8.235%	73	3,918	+44.444%
2026-03-27	2.9000	2.9000	2.5000	2.5500	-15.563%	206	3,933	+32.549%
2026-03-26	3.1500	3.2500	3.0000	3.0200	-18.378%	31	3,883	+11.921%
2026-03-25	3.7000	3.7000	3.7000	3.7000	-3.141%	1	3,861	-8.649%
2026-03-24	3.6600	3.8200	3.6600	3.8200	-2.051%	7	3,878	-11.518%
2026-03-23	3.5000	3.9000	3.1500	3.9000	+20.000%	41	3,882	-13.333%
2026-03-20	3.4000	3.5500	3.2500	3.2500	-8.964%	27	3,886	+4.000%
2026-03-19	3.6600	3.7800	3.4500	3.5700	-8.929%	592	3,874	-5.322%
2026-03-18	4.0500	4.0500	3.8500	3.9200	-6.667%	53	4,326	-13.776%
2026-03-17	4.1500	4.2000	4.1500	4.2000	+0.239%	3	4,329	-19.524%
2026-03-16	4.5700	4.5700	3.9500	4.1900	+0.721%	38	4,331	-19.332%
2026-03-13	4.4000	4.7000	4.1500	4.1600	0.000%	11	4,309	-18.750%
2026-03-12	4.1100	4.3000	4.1100	4.1600	-7.556%	57	4,315	-18.750%
2026-03-11	4.9000	4.9000	4.5000	4.5000	-11.765%	5	4,317	-24.889%
2026-03-10	5.2500	5.3500	5.1000	5.1000	0.000%	64	4,317	-33.725%
2026-03-09	4.5100	5.2000	4.5100	5.1000	+8.511%	27	4,332	-33.725%
2026-03-06	4.6400	5.0500	4.6400	4.7000	-1.053%	21	4,492	-28.085%
2026-03-05	4.9000	4.9200	4.2000	4.7500	-10.377%	84	4,504	-28.842%
2026-03-04	5.0000	5.5500	4.9900	5.3000	+4.950%	46	4,512	-36.226%
2026-03-03	4.7900	5.0500	4.6500	5.0500	-6.481%	30	4,491	-33.069%
2026-03-02	5.2000	5.4000	5.2000	5.4000	+2.857%	26	4,495	-37.407%
2026-02-27	5.7500	5.7500	4.6500	5.2500	-13.934%	115	4,480	-35.619%
2026-02-26	6.0000	6.4000	6.0000	6.1000	+12.963%	83	4,513	-44.590%
2026-02-25	4.9000	5.5100	4.9000	5.4000	+16.883%	534	4,131	-37.407%
2026-02-24	4.4500	4.6200	4.1200	4.6200	+2.667%	10	4,131	-26.840%
2026-02-23	4.2000	4.5500	4.2000	4.5000	+5.882%	25	4,138	-24.889%
2026-02-20	4.4900	4.4900	4.2400	4.2500	-8.405%	80	4,140	-20.471%
2026-02-19	4.9500	4.9500	4.5000	4.6400	+0.870%	10	4,076	-27.155%
2026-02-18	4.5800	4.8800	4.3500	4.6000	-1.075%	36	4,073	-26.522%
2026-02-17	4.4300	4.8400	4.2500	4.6500	+1.087%	20	4,074	-27.312%
2026-02-13	4.2000	4.7000	4.2000	4.6000	+15.000%	272	4,135	-26.522%
2026-02-12	4.5000	4.5000	3.9500	4.0000	-17.864%	193	4,135	-15.500%
2026-02-11	4.8000	5.0100	4.5000	4.8700	-7.590%	44	4,127	-30.595%
2026-02-10	5.5500	5.5500	5.2500	5.2700	-6.560%	61	4,119	-35.863%
2026-02-09	5.6000	5.8000	5.3900	5.6400	-1.571%	79	4,079	-40.071%
2026-02-06	4.5000	5.9000	4.5000	5.7300	+39.756%	193	4,076	-41.012%
2026-02-05	4.7500	4.7500	4.1000	4.1000	-22.642%	588	3,993	-17.561%
2026-02-04	5.5500	5.5500	4.8000	5.3000	-7.018%	588	4,414	-36.226%
2026-02-03	5.8000	6.0000	5.3500	5.7000	+1.786%	62	3,898	-40.702%
2026-02-02	5.6300	5.6600	5.3500	5.6000	-6.040%	149	3,892	-39.643%
2026-01-30	6.4000	6.5300	5.7200	5.9600	-14.857%	196	3,897	-43.289%
2026-01-29	7.9500	7.9500	6.6500	7.0000	-19.355%	166	3,811	-51.714%
2026-01-28	8.7700	9.1000	8.5000	8.6800	-1.364%	33	3,745	-61.060%
2026-01-27	8.7000	8.8500	8.2000	8.8000	+4.142%	82	3,740	-61.591%
2026-01-26	9.4000	9.4000	8.3000	8.4500	-15.500%	34	3,791	-60.000%
2026-01-23	11.0000	11.0000	10.0000	10.0000	-9.502%	16	3,784	-66.200%
2026-01-22	10.9100	11.0500	10.5000	11.0500	+14.508%	11	3,771	-69.412%
2026-01-21	10.5000	10.5000	9.4000	9.6500	-13.063%	40	3,772	-64.974%
2026-01-20	11.1200	12.5000	10.4000	11.1000	-5.852%	39	3,740	-69.550%
2026-01-16	11.6200	12.0600	11.4500	11.7900	+2.522%	173	3,694	-71.332%
2026-01-15	11.5600	12.0900	11.5000	11.5000	+3.139%	32	3,694	-70.609%
2026-01-14	10.2500	11.1500	10.2500	11.1500	+1.826%	33	3,689	-69.686%
2026-01-13	12.0500	12.4500	10.8500	10.9500	-7.595%	197	3,667	-69.132%
2026-01-12	11.3600	11.8500	11.0000	11.8500	+1.542%	103	3,602	-71.477%
2026-01-09	12.7000	12.7000	11.6700	11.6700	+1.921%	10	3,662	-71.037%
2026-01-08	12.0000	12.0000	11.4500	11.4500	-4.344%	9	3,659	-70.480%
2026-01-07	12.0500	12.0500	11.6500	11.9700	+8.818%	77	3,654	-71.763%
2026-01-06	11.4000	11.4000	10.5100	11.0000	-3.169%	31	3,597	-69.273%
2026-01-05	10.8500	12.0500	10.8500	11.3600	+20.851%	38	3,598	-70.246%
2026-01-02	9.1000	9.5000	8.8000	9.4000	+2.174%	30	3,602	-64.043%
2025-12-31	9.2000	9.6000	9.1500	9.2000	+0.546%	29	3,592	-63.261%
2025-12-30	9.5500	9.8500	9.1200	9.1500	-4.687%	123	3,592	-63.060%
2025-12-29	9.2500	9.7000	8.9500	9.6000	+1.053%	165	3,624	-64.792%
2025-12-26	10.2000	10.2000	9.5000	9.5000	-14.798%	38	3,595	-64.421%
2025-12-24	11.6000	11.6000	10.5000	11.1500	-7.083%	22	3,576	-69.686%
2025-12-23	12.0500	12.5700	11.5000	12.0000	-6.615%	51	3,576	-71.833%
2025-12-22	11.5000	14.0000	11.2000	12.8500	+22.381%	82	3,602	-73.696%
2025-12-19	10.1000	10.6900	10.1000	10.5000	-0.943%	100	3,593	-67.810%
2025-12-18	10.2500	10.6000	9.5000	10.6000	+1.145%	81	3,562	-68.113%
2025-12-17	11.6000	11.6000	9.0000	10.4800	-2.512%	7	3,510	-67.748%
2025-12-16	11.0600	11.0600	10.3500	10.7500	-0.463%	11	3,510	-68.558%
2025-12-15	12.5000	12.5000	10.8000	10.8000	-13.392%	37	3,504	-68.704%
2025-12-12	12.0000	12.7500	12.0000	12.4700	-5.887%	5	3,488	-72.895%
2025-12-11	12.3500	13.2500	11.6000	13.2500	+2.317%	123	3,488	-74.491%
2025-12-10	13.8000	13.8500	12.9500	12.9500	-10.566%	137	3,475	-73.900%
2025-12-09	13.9900	14.4800	13.9900	14.4800	+1.188%	30	3,448	-76.657%
2025-12-08	14.9700	14.9700	14.0500	14.3100	-3.311%	23	3,451	-76.380%
2025-12-05	14.8100	15.1300	14.0000	14.8000	-6.329%	51	3,451	-77.162%
2025-12-04	12.5000	16.0300	12.5000	15.8000	+24.409%	145	3,468	-78.608%
2025-12-03	11.0000	12.7000	11.0000	12.7000	+15.876%	51	3,476	-73.386%
2025-12-02	11.7200	12.5500	10.8500	10.9600	-1.704%	24	3,479	-69.161%
2025-12-01	11.7000	11.9000	10.9000	11.1500	-11.648%	52	3,459	-69.686%
2025-11-28	13.4500	13.4500	12.6200	12.6200	+1.203%	13	3,443	-73.217%
2025-11-26	13.3000	13.3000	12.4700	12.4700	-6.241%	26	3,419	-72.895%
2025-11-25	12.3500	13.3000	12.3000	13.3000	+1.527%	74	3,419	-74.586%
2025-11-24	11.2800	13.2200	11.2800	13.1000	+11.489%	53	3,371	-74.198%
2025-11-21	9.0900	11.7500	8.6000	11.7500	-2.083%	49	3,388	-71.234%
2025-11-20	13.3000	13.3500	11.0700	12.0000	-7.692%	39	3,384	-71.833%
2025-11-19	12.9500	13.6500	12.9000	13.0000	-1.515%	43	3,363	-74.000%
2025-11-18	12.7000	13.5500	12.2500	13.2000	+4.513%	140	3,373	-74.394%
2025-11-17	13.0000	13.5500	12.2000	12.6300	-3.735%	19	3,437	-73.238%
2025-11-14	11.8500	14.5000	11.8500	13.1200	+1.469%	29	3,431	-74.238%
2025-11-13	14.5500	14.5500	12.3500	12.9300	-15.213%	98	3,423	-73.859%
2025-11-12	18.0000	18.0000	15.2500	15.2500	-14.852%	153	3,470	-77.836%
2025-11-11	17.5800	18.5000	16.9500	17.9100	-8.248%	106	3,463	-81.128%
2025-11-10	22.0000	22.0000	18.8000	19.5200	+0.103%	145	3,548	-82.684%
2025-11-07	19.0000	19.7500	17.4700	19.5000	-6.699%	84	3,596	-82.667%
2025-11-06	21.9300	22.3500	20.7000	20.9000	-9.914%	39	3,558	-83.828%
2025-11-05	21.2000	23.2000	21.2000	23.2000	+4.646%	10	3,558	-85.431%
2025-11-04	23.3900	24.0000	22.1700	22.1700	-11.320%	28	3,558	-84.754%
2025-11-03	29.0000	29.0000	25.0000	25.0000	-13.495%	87	3,558	-86.480%
2025-10-31	28.5700	28.9000	26.9000	28.9000	+6.642%	17	3,558	-88.304%
2025-10-30	25.6800	27.1000	25.6800	27.1000	+8.270%	5	3,561	-87.528%
2025-10-29	24.0500	25.2000	23.8000	25.0300	+3.216%	11	3,563	-86.496%
2025-10-28	25.7000	25.7000	24.2500	24.2500	-7.795%	6	3,565	-86.062%
2025-10-27	26.2500	27.3000	26.2000	26.3000	+5.200%	16	3,566	-87.148%
2025-10-24	27.3000	28.7800	24.7500	25.0000	-5.660%	31	3,566	-86.480%
2025-10-23	26.5900	26.5900	24.0500	26.5000	+23.658%	268	3,546	-87.245%
2025-10-22	24.6000	24.6000	20.0000	21.4300	-14.622%	76	3,730	-84.228%
2025-10-21	27.3000	28.7500	25.1000	25.1000	-14.188%	30	3,768	-86.534%
2025-10-20	32.2500	32.3600	28.1500	29.2500	-9.527%	80	3,778	-88.444%
2025-10-17	30.4700	32.3300	30.4700	32.3300	-4.462%	187	3,821	-89.545%
2025-10-16	37.3500	37.6000	32.0500	33.8400	-17.463%	158	3,973	-90.012%
2025-10-15	40.6300	41.7000	36.0000	41.0000	-1.655%	134	4,096	-91.756%
2025-10-14	39.8000	41.8000	36.3500	41.6900	+5.198%	43	4,129	-91.893%
2025-10-13	33.1500	40.2000	33.1500	39.6300	+32.321%	171	4,166	-91.471%
2025-10-10	33.6500	34.2300	29.9500	29.9500	-5.758%	96	4,250	-88.715%
2025-10-09	29.1000	32.8700	28.8000	31.7800	+8.464%	124	4,216	-89.364%
2025-10-08	30.8200	31.3000	26.6000	29.3000	+2.233%	174	4,196	-88.464%
2025-10-07	28.9700	30.8200	26.3500	28.6600	+6.148%	89	4,303	-88.207%
2025-10-06	25.6000	27.5500	22.9500	27.0000	+6.049%	89	4,303	-87.481%
2025-10-03	22.2200	26.0000	21.6800	25.4600	+22.699%	284	4,308	-86.724%
2025-10-02	18.0200	21.1700	18.0200	20.7500	+29.688%	51	4,462	-83.711%
2025-10-01	16.9000	17.5000	16.0000	16.0000	+0.313%	19	4,486	-78.875%
2025-09-30	15.9500	16.7500	15.3500	15.9500	-1.238%	82	4,477	-78.809%
2025-09-29	17.8500	17.8500	15.2000	16.1500	-6.647%	490	4,544	-79.071%
2025-09-26	18.4500	19.9100	17.3000	17.3000	-5.722%	37	4,758	-80.462%
2025-09-25	16.3300	18.6000	15.4700	18.3500	+4.261%	125	4,777	-81.580%
2025-09-24	18.5000	20.0000	15.1500	17.6000	+1.499%	208	4,785	-80.795%
2025-09-23	16.4000	18.7500	15.5000	17.3400	+18.362%	435	4,851	-80.507%
2025-09-22	13.4000	15.5500	12.0000	14.6500	-1.014%	251	4,978	-76.928%
2025-09-19	11.7000	15.1000	11.7000	14.8000	+29.939%	811	5,061	-77.162%
2025-09-18	9.7200	12.5600	9.7200	11.3900	+23.135%	580	5,168	-70.325%
2025-09-17	7.8500	9.6000	7.6500	9.2500	+21.711%	3,036	5,446	-63.459%
2025-09-16	7.5000	7.9500	7.0000	7.6000	+3.967%	235	6,067	-55.526%
2025-09-15	7.0000	7.5500	6.8400	7.3100	+2.958%	220	5,918	-53.762%
2025-09-12	5.7000	7.7500	5.5000	7.1000	+30.275%	480	5,814	-52.394%
2025-09-11	5.3000	5.6600	5.1300	5.4500	+5.212%	76	5,931	-37.982%
2025-09-10	5.3500	5.4000	5.1200	5.1800	-0.385%	27	5,917	-34.749%
2025-09-09	4.4500	5.2000	4.4500	5.2000	+19.540%	60	5,930	-35.000%
2025-09-08	4.4000	4.5500	4.3500	4.3500	-0.911%	17	5,905	-22.299%
2025-09-05	4.4000	4.4000	4.1000	4.3900	-3.516%	124	5,916	-23.007%
2025-09-04	4.5000	4.8000	4.3500	4.5500	+1.111%	29	5,894	-25.714%
2025-09-03	4.8500	4.8500	4.4500	4.5000	-3.226%	73	5,891	-24.889%
2025-09-02	4.9000	4.9300	4.3000	4.6500	-12.264%	68	5,850	-27.312%
2025-08-29	5.5000	5.5000	5.0500	5.3000	-1.852%	267	5,694	-36.226%
2025-08-28	5.0700	5.6500	4.8500	5.4000	+9.091%	371	5,694	-37.407%
2025-08-27	4.7000	4.9500	4.6200	4.9500	+11.486%	34	5,626	-31.717%
2025-08-26	4.2000	4.5000	4.2000	4.4400	+11.000%	74	5,628	-23.874%
2025-08-25	4.3300	4.3300	3.9500	4.0000	-5.660%	13	5,628	-15.500%
2025-08-22	4.0100	4.3500	3.8000	4.2400	+4.691%	103	5,625	-20.283%
2025-08-21	4.2500	4.2500	4.0000	4.0500	-5.814%	53	5,609	-16.543%
2025-08-20	4.7500	4.7500	3.9100	4.3000	-7.527%	144	5,594	-21.395%
2025-08-19	5.6000	5.6000	4.5000	4.6500	-15.455%	95	5,571	-27.312%
2025-08-18	6.0000	6.0000	5.2500	5.5000	-2.655%	55	5,531	-38.545%
2025-08-15	6.3000	6.3000	5.2500	5.6500	-11.024%	162	5,526	-40.177%
2025-08-14	5.2700	6.4000	5.2700	6.3500	+7.627%	218	5,537	-46.772%
2025-08-13	5.5500	6.3500	5.0000	5.9000	+8.257%	257	5,450	-42.712%
2025-08-12	5.1000	5.5000	4.9500	5.4500	+4.207%	158	5,514	-37.982%
2025-08-11	5.2000	5.3500	4.8000	5.2300	+10.105%	78	5,530	-35.373%
2025-08-08	5.1700	5.2000	4.7400	4.7500	-5.000%	128	5,477	-28.842%
2025-08-07	5.0000	5.1600	4.8500	5.0000	-4.215%	64	5,411	-32.400%
2025-08-06	5.0000	5.5000	4.6200	5.2200	-8.260%	340	5,366	-35.249%
2025-08-05	5.2900	5.9500	5.2800	5.6900	+13.800%	68	5,249	-40.598%
2025-08-04	4.4000	5.1000	4.2800	5.0000	+23.457%	64	5,256	-32.400%
2025-08-01	4.2000	4.4000	3.8000	4.0500	-10.000%	66	5,256	-16.543%
2025-07-31	4.5700	5.8000	4.5000	4.5000	+4.651%	44	5,244	-24.889%
2025-07-30	4.7400	4.8400	4.2000	4.3000	-2.935%	37	5,232	-21.395%
2025-07-29	5.0500	5.2500	4.4000	4.4300	-11.400%	157	5,223	-23.702%
2025-07-28	5.6000	5.6000	4.8600	5.0000	-3.846%	60	5,299	-32.400%
2025-07-25	5.2500	5.2500	4.9900	5.2000	-3.704%	35	5,296	-35.000%
2025-07-24	5.7000	5.7000	5.3800	5.4000	-2.703%	37	5,290	-37.407%
2025-07-23	5.2000	5.5500	5.0000	5.5500	+7.350%	209	5,288	-39.099%
2025-07-22	5.1000	5.4000	4.7000	5.1700	-6.341%	640	5,296	-34.623%
2025-07-21	6.5500	6.5500	5.4500	5.5200	-13.480%	505	5,683	-38.768%
2025-07-18	6.2000	6.6500	5.7000	6.3800	-1.085%	748	5,402	-47.022%
2025-07-17	5.8000	6.4500	5.5000	6.4500	+7.500%	193	5,222	-47.597%
2025-07-16	4.9500	6.2000	4.5500	6.0000	+64.384%	397	5,181	-43.667%
2025-07-15	3.7500	3.8000	3.6500	3.6500	-3.439%	42	5,179	-7.397%
2025-07-14	3.8500	3.9000	3.5500	3.7800	+8.000%	21	5,188	-10.582%
2025-07-11	4.0000	4.0000	3.5000	3.5000	-12.500%	174	5,182	-3.429%
2025-07-10	4.2500	4.5000	4.0000	4.0000	-9.091%	83	5,030	-15.500%
2025-07-09	4.5000	4.5000	4.1000	4.4000	-1.124%	54	4,969	-23.182%
2025-07-08	4.8100	5.0000	4.3000	4.4500	-2.198%	25	4,941	-24.045%
2025-07-07	4.3000	4.6000	3.9500	4.5500	+2.247%	147	4,942	-25.714%
2025-07-03	4.3500	4.4500	3.5500	4.4500	+5.952%	89	4,893	-24.045%
2025-07-02	3.5800	4.2000	3.4500	4.2000	+21.739%	76	4,893	-19.524%
2025-07-01	3.4000	3.7500	3.3500	3.4500	-4.167%	22	4,873	-2.029%
2025-06-30	3.3000	4.3500	3.3000	3.6000	+13.208%	1,110	4,872	-6.111%
2025-06-27	3.2000	3.3200	3.1000	3.1800	-1.242%	1,043	3,911	+6.289%
2025-06-26	3.5500	3.5500	3.2200	3.2200	-3.881%	26	2,927	+4.969%
2025-06-25	3.5100	3.5100	3.3500	3.3500	-4.558%	69	2,923	+0.896%
2025-06-24	3.7500	3.7500	3.3500	3.5100	+6.364%	29	2,924	-3.704%
2025-06-23	3.2500	3.3500	3.0000	3.3000	-1.493%	174	2,925	+2.424%
2025-06-20	3.5400	3.7000	3.3500	3.3500	-7.459%	206	2,908	+0.896%
2025-06-18	3.7500	3.8000	3.5100	3.6200	-2.162%	79	2,917	-6.630%
2025-06-17	4.0000	4.0000	3.6000	3.7000	-8.642%	106	2,917	-8.649%
2025-06-16	4.1400	4.1400	3.9500	4.0500	+8.000%	27	2,917	-16.543%
2025-06-13	4.5000	4.5000	3.6000	3.7500	-13.793%	130	2,919	-9.867%
2025-06-12	5.0000	5.0000	4.3000	4.3500	-6.048%	153	2,919	-22.299%
2025-06-11	4.3500	5.2000	4.0000	4.6300	+29.692%	243	2,921	-26.998%
2025-06-10	3.8000	3.8000	3.4500	3.5700	+2.000%	69	2,846	-5.322%
2025-06-09	3.5500	3.9000	3.4600	3.5000	-4.632%	39	2,842	-3.429%
2025-06-06	3.6500	3.7000	3.6000	3.6700	+7.941%	208	2,846	-7.902%
2025-06-05	3.7800	3.7800	3.4000	3.4000	-11.688%	24	2,802	-0.588%
2025-06-04	4.1500	4.1500	3.7500	3.8500	-4.467%	29	2,810	-12.208%
2025-06-03	4.2500	4.2500	3.9500	4.0300	-0.983%	9	2,817	-16.129%
2025-06-02	3.7500	4.1300	3.7500	4.0700	+0.494%	45	2,819	-16.953%
2025-05-30	4.5000	4.5000	3.8300	4.0500	-11.957%	82	2,818	-16.543%
2025-05-29	5.5000	5.5000	4.5500	4.6000	-15.596%	125	2,822	-26.522%
2025-05-28	5.1800	5.4500	4.8000	5.4500	+7.073%	71	2,792	-37.982%
2025-05-27	6.2100	6.2100	5.0000	5.0900	-4.860%	266	2,825	-33.595%
2025-05-23	5.0000	5.6500	4.8500	5.3500	+8.300%	488	2,650	-36.822%
2025-05-22	4.3000	5.7500	4.2000	4.9400	+38.375%	283	2,650	-31.579%
2025-05-21	4.1500	4.1500	3.5700	3.5700	-15.603%	25	2,672	-5.322%
2025-05-20	4.2000	4.3500	4.0000	4.2300	+6.549%	266	2,655	-20.095%
2025-05-19	3.2000	4.0700	3.2000	3.9700	-1.489%	40	2,671	-14.861%
2025-05-16	4.2500	4.2500	3.8100	4.0300	+0.750%	302	2,666	-16.129%
2025-05-15	4.0000	4.0000	3.9000	4.0000	-3.614%	122	2,563	-15.500%
2025-05-14	3.2000	4.1500	3.2000	4.1500	+40.678%	44	2,463	-18.554%
2025-05-13	3.2000	3.3500	2.9100	2.9500	-26.250%	96	2,459	+14.576%
2025-05-12	4.0000	4.0000	3.6000	4.0000	+19.048%	251	2,450	-15.500%
2025-05-09	3.1500	3.3600	3.1200	3.3600	+3.385%	66	2,438	+0.595%
2025-05-08	3.1800	3.2500	3.0500	3.2500	+16.071%	7	2,434	+4.000%
2025-05-07	2.8500	2.8500	2.8000	2.8000	0.000%	2	2,430	+20.714%
2025-05-06	2.9500	2.9500	2.7100	2.8000	-5.085%	12	2,431	+20.714%
2025-05-05	3.4500	3.4500	2.9400	2.9500	-13.235%	18	2,427	+14.576%
2025-05-02	2.9600	3.4000	2.9600	3.4000	+28.302%	96	2,427	-0.588%
2025-05-01	2.5000	2.6500	2.5000	2.6500	+11.345%	156	2,425	+27.547%
2025-04-30	2.1700	2.4800	2.1700	2.3800	-9.160%	806	2,280	+42.017%
2025-04-29	2.6200	2.6200	2.6200	2.6200	-2.963%	1	1,880	+29.008%
2025-04-28	2.7000	2.7000	2.7000	2.7000	-2.527%	2	1,881	+25.185%
2025-04-25	2.9000	2.9000	2.7200	2.7700	+3.745%	34	1,879	+22.022%
2025-04-24	2.7500	2.7500	2.6700	2.6700	-7.931%	2	1,889	+26.592%
2025-04-23	2.7500	2.9000	2.7000	2.9000	+16.000%	35	1,888	+16.552%
2025-04-22	2.4000	2.5000	2.3700	2.5000	+8.696%	385	1,894	+35.200%
2025-04-21	2.4400	2.4400	2.2100	2.3000	-12.548%	75	1,882	+46.957%
2025-04-17	2.5200	2.6300	2.5200	2.6300	+8.678%	2	1,910	+28.517%
2025-04-16	2.5000	2.5000	2.4000	2.4200	-13.879%	12	1,910	+39.669%
2025-04-15	2.8100	2.8100	2.8100	2.8100	-6.333%	1	1,899	+20.285%
2025-04-14	3.0500	3.1400	2.9500	3.0000	-4.762%	117	1,899	+12.667%
2025-04-11	2.9100	3.3000	2.9100	3.1500	-3.077%	228	1,897	+7.302%
2025-04-10	2.7500	3.3000	2.7500	3.2500	+5.519%	113	1,895	+4.000%
2025-04-09	2.7000	3.0800	2.5600	3.0800	+32.759%	113	1,900	+9.740%
2025-04-08	2.6000	2.6000	2.3200	2.3200	-15.636%	316	1,895	+45.690%
2025-04-07	2.6300	2.8400	2.6200	2.7500	+15.546%	417	1,893	+22.909%
2025-04-04	2.4000	2.4800	2.0500	2.3800	-8.462%	220	1,825	+42.017%
2025-04-03	2.4500	2.6000	2.4500	2.6000	-3.346%	6	1,829	+30.000%
2025-04-02	2.2900	2.9000	2.1700	2.6900	+14.468%	76	1,828	+25.651%
2025-04-01	2.3800	2.3800	2.3500	2.3500	-2.490%	11	1,819	+43.830%
2025-03-31	2.5200	2.5200	2.4000	2.4100	+6.167%	34	1,818	+40.249%
2025-03-28	2.5200	2.5500	2.2700	2.2700	-17.455%	44	1,833	+48.899%
2025-03-27	3.0000	3.0500	2.7300	2.7500	-8.333%	249	1,822	+22.909%
2025-03-26	3.3500	3.3900	3.0000	3.0000	-10.448%	22	1,805	+12.667%
2025-03-25	3.4500	3.4500	3.2800	3.3500	+4.688%	261	1,824	+0.896%
2025-03-24	3.3000	3.3500	3.2000	3.2000	-4.478%	111	1,659	+5.625%
2025-03-21	2.9800	3.3500	2.8100	3.3500	0.000%	38	1,650	+0.896%
2025-03-20	3.3500	3.3500	3.3500	3.3500	-15.190%	10	1,643	+0.896%
2025-03-19	3.9000	3.9500	3.7200	3.9500	-3.893%	207	1,648	-14.430%
2025-03-18	4.0400	4.2500	4.0400	4.1100	-10.652%	20	1,641	-17.762%
2025-03-17	4.8000	4.8000	4.4500	4.6000	0.000%	10	1,644	-26.522%
2025-03-14	4.0000	4.7500	4.0000	4.6000	+35.294%	582	1,637	-26.522%
2025-03-13	3.2000	3.4000	3.1700	3.4000	+1.796%	48	1,541	-0.588%
2025-03-12	2.7800	3.3500	2.7800	3.3400	+26.996%	70	1,541	+1.198%
2025-03-11	2.6300	2.6300	2.6300	2.6300	-6.071%	1	1,542	+28.517%
2025-03-10	3.4000	3.4000	2.7500	2.8000	-17.647%	108	1,541	+20.714%
2025-03-07	3.3100	3.9500	3.2500	3.4000	+17.241%	54	1,649	-0.588%
2025-03-06	3.0000	3.0800	2.9000	2.9000	+3.571%	37	1,657	+16.552%
2025-03-05	2.6500	2.8100	2.5700	2.8000	-3.114%	134	1,658	+20.714%
2025-03-04	2.9400	3.2500	2.3500	2.8900	+15.600%	46	1,594	+16.955%
2025-03-03	3.1000	3.4000	2.4800	2.5000	-12.281%	126	1,568	+35.200%
2025-02-28	3.0600	3.0600	2.8500	2.8500	+5.556%	206	1,565	+18.596%
2025-02-27	3.4000	3.4000	2.7000	2.7000	-20.588%	283	1,465	+25.185%
2025-02-26	3.7700	3.7700	3.4000	3.4000	+1.493%	7	1,406	-0.588%
2025-02-25	3.9000	3.9000	3.2000	3.3500	-17.284%	100	1,404	+0.896%
2025-02-24	4.4500	4.4500	4.0000	4.0500	-14.013%	150	1,409	-16.543%
2025-02-21	4.8000	4.8400	4.4000	4.7100	-5.800%	42	1,295	-28.238%
2025-02-20	5.6000	5.6000	4.8000	5.0000	+11.111%	505	1,280	-32.400%
2025-02-19	4.4000	5.4000	4.4000	4.5000	0.000%	17	926	-24.889%
2025-02-18	4.8500	4.9000	4.5000	4.5000	-15.094%	105	923	-24.889%
2025-02-14	5.1200	5.3100	5.1200	5.3000	-5.357%	24	918	-36.226%
2025-02-13	5.4000	5.6000	5.1100	5.6000	+6.870%	25	918	-39.643%

.dark-mode .xPfGtj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xPfGtj{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C20RGTI Jan 15 2027 20.00 Call (RGTI270115C00020000)option OPRA

RGTI20270115C20
RGTI Jan 15 2027 20.00 Call (RGTI270115C00020000)
option OPRA