Dark

RGTI20270115C22
RGTI Jan 15 2027 22.00 Call (RGTI270115C00022000)
option OPRA

EOD

Aug 5, 2026

3.00-10.180%(-0.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.9500	3.0000	2.9500	3.0000	-10.180%	3	2,149	0.000%
2026-08-04	3.0000	3.3400	3.0000	3.3400	+62.136%	14	2,150	-10.180%
2026-08-03	2.0100	2.0600	2.0100	2.0600	-2.830%	2	2,157	+45.631%
2026-07-31	2.0000	2.1200	2.0000	2.1200	+1.923%	54	2,157	+41.509%
2026-07-30	1.6000	2.1000	1.6000	2.0800	+28.395%	137	2,171	+44.231%
2026-07-29	1.5800	1.6200	1.5800	1.6200	-17.347%	12	2,082	+85.185%
2026-07-28	1.8500	1.9600	1.8200	1.9600	-14.783%	13	2,077	+53.061%
2026-07-27	2.4000	2.4800	2.3000	2.3000	+9.005%	23	2,068	+30.435%
2026-07-24	2.1100	2.1100	2.1100	2.1100	-1.860%	1	2,081	+42.180%
2026-07-23	2.3000	2.3000	2.1500	2.1500	-8.511%	13	2,082	+39.535%
2026-07-22	2.4100	2.4200	2.2800	2.3500	0.000%	106	2,079	+27.660%
2026-07-21	2.0200	2.3500	2.0200	2.3500	+15.764%	7	1,987	+27.660%
2026-07-20	2.0400	2.2000	1.9800	2.0300	+2.525%	118	1,984	+47.783%
2026-07-17	1.8000	2.1500	1.7800	1.9800	+1.538%	60	1,880	+51.515%
2026-07-16	2.1900	2.1900	1.9500	1.9500	-17.373%	144	1,829	+53.846%
2026-07-15	2.3400	2.5100	2.2500	2.3600	-13.235%	8	1,891	+27.119%
2026-07-14	2.7700	2.7700	2.7200	2.7200	+8.800%	2	1,890	+10.294%
2026-07-13	2.8400	2.9000	2.5000	2.5000	-18.831%	32	1,891	+20.000%
2026-07-10	3.0800	3.0800	3.0800	3.0800	-10.725%	1	1,891	-2.597%
2026-07-09	3.5000	3.5000	3.4500	3.4500	+0.877%	6	1,890	-13.043%
2026-07-08	3.4000	3.4200	3.3000	3.4200	+0.885%	22	1,891	-12.281%
2026-07-07	3.5000	3.5000	3.3900	3.3900	-17.317%	47	1,903	-11.504%
2026-07-06	4.1300	4.1300	4.1000	4.1000	+0.490%	2	1,900	-26.829%
2026-07-02	4.0000	4.1400	3.8800	4.0800	-16.393%	5	1,898	-26.471%
2026-07-01	4.9700	4.9700	4.8800	4.8800	+0.619%	21	1,898	-38.525%
2026-06-30	4.4500	4.9300	4.4500	4.8500	-4.528%	150	1,878	-38.144%
2026-06-29	4.7800	5.0800	4.6500	5.0800	+8.085%	23	2,028	-40.945%
2026-06-26	4.2800	4.7000	4.2800	4.7000	-1.053%	18	2,027	-36.170%
2026-06-25	5.0000	5.0900	4.7500	4.7500	-8.654%	741	2,031	-36.842%
2026-06-24	5.4800	5.5500	5.2000	5.2000	-26.657%	6	1,306	-42.308%
2026-06-23	6.1000	7.2100	6.1000	7.0900	+10.781%	14	1,306	-57.687%
2026-06-22	5.0000	6.9000	5.0000	6.4000	+4.918%	57	1,300	-53.125%
2026-06-18	5.8000	6.1000	5.3500	6.1000	+6.643%	32	1,257	-50.820%
2026-06-17	6.1200	6.1200	5.7200	5.7200	-9.206%	23	1,257	-47.552%
2026-06-16	7.0000	7.3500	6.1000	6.3000	-18.710%	136	1,257	-52.381%
2026-06-15	8.5000	8.5000	7.7500	7.7500	+21.283%	3	1,294	-61.290%
2026-06-12	6.1300	6.8000	6.0000	6.3900	+2.240%	61	1,294	-53.052%
2026-06-11	5.8000	6.2500	5.8000	6.2500	+7.204%	10	1,294	-52.000%
2026-06-10	6.2500	6.2500	5.8000	5.8300	+5.235%	15	1,287	-48.542%
2026-06-09	7.1500	7.2300	5.1500	5.5400	-23.586%	37	1,288	-45.848%
2026-06-08	6.2000	7.5500	6.2000	7.2500	+10.687%	27	1,289	-58.621%
2026-06-05	7.9300	7.9300	5.9500	6.5500	-27.943%	47	1,275	-54.198%
2026-06-03	10.5000	10.5000	8.6000	9.0900	-10.882%	6	1,268	-66.997%
2026-06-02	10.5500	10.5500	10.0500	10.2000	+1.090%	19	1,267	-70.588%
2026-06-01	8.9900	10.1900	8.9900	10.0900	+5.987%	11	1,266	-70.268%
2026-05-29	10.5500	10.5500	9.5200	9.5200	-11.028%	105	1,276	-68.487%
2026-05-28	9.0800	11.0000	9.0800	10.7000	+24.419%	13	1,173	-71.963%
2026-05-27	9.0500	9.0500	8.6000	8.6000	-9.474%	12	1,185	-65.116%
2026-05-26	10.7900	10.7900	8.4000	9.5000	-6.863%	33	1,193	-68.421%
2026-05-22	7.6000	11.2000	7.6000	10.2000	+44.476%	175	1,192	-70.588%
2026-05-21	5.5500	7.0600	5.5500	7.0600	+93.425%	95	1,309	-57.507%
2026-05-20	3.1200	3.6500	3.1200	3.6500	+2.817%	2	1,309	-17.808%
2026-05-18	3.3500	3.5500	3.3000	3.5500	-18.391%	40	1,281	-15.493%
2026-05-15	4.5000	4.5500	4.3500	4.3500	-19.444%	71	1,281	-31.034%
2026-05-14	5.4000	5.4000	5.4000	5.4000	+14.894%	1	1,230	-44.444%
2026-05-13	4.6500	4.7000	4.6500	4.7000	-2.083%	45	1,249	-36.170%
2026-05-12	5.5000	5.5000	4.4700	4.8000	-19.192%	37	1,249	-37.500%
2026-05-11	5.2500	6.1000	5.2500	5.9400	+39.765%	50	1,249	-49.495%
2026-05-08	4.0000	4.2500	4.0000	4.2500	-7.609%	4	1,222	-29.412%
2026-05-07	5.2000	5.2000	4.2000	4.6000	-15.596%	14	1,218	-34.783%
2026-05-06	5.1300	5.5900	5.1300	5.4500	+20.044%	71	1,221	-44.954%
2026-05-05	4.0000	4.5400	4.0000	4.5400	+2.483%	10	1,206	-33.921%
2026-05-04	4.0000	4.5000	4.0000	4.4300	+13.590%	12	1,198	-32.280%
2026-05-01	3.8500	3.9000	3.8500	3.9000	-4.878%	3	1,205	-23.077%
2026-04-30	3.2000	4.1000	3.2000	4.1000	+26.154%	62	1,205	-26.829%
2026-04-29	3.2300	3.3100	3.2300	3.2500	-16.667%	19	1,178	-7.692%
2026-04-27	3.7000	3.9000	3.7000	3.9000	+4.000%	59	1,187	-23.077%
2026-04-24	4.0300	4.0300	3.6000	3.7500	-1.316%	11	1,221	-20.000%
2026-04-23	4.0900	4.0900	3.7000	3.8000	-16.300%	32	1,222	-21.053%
2026-04-22	4.8300	5.0000	4.5400	4.5400	-6.392%	23	1,220	-33.921%
2026-04-21	5.0000	5.0000	4.7500	4.8500	-11.818%	42	1,239	-38.144%
2026-04-20	5.8500	5.8500	5.3200	5.5000	-4.348%	21	1,239	-45.455%
2026-04-17	5.6500	5.7500	5.5500	5.7500	-1.709%	7	1,234	-47.826%
2026-04-16	5.3600	5.8500	4.8500	5.8500	+12.500%	28	1,239	-48.718%
2026-04-15	4.2600	5.5100	4.2600	5.2000	+39.410%	37	1,219	-42.308%
2026-04-14	3.0500	4.1500	3.0500	3.7300	+45.703%	24	1,207	-19.571%
2026-04-13	2.2600	2.6000	2.2600	2.5600	-0.389%	407	1,211	+17.188%
2026-04-10	2.5700	2.5700	2.5700	2.5700	+0.784%	2	1,612	+16.732%
2026-04-09	2.4700	2.5600	2.3400	2.5500	-1.923%	6	1,610	+17.647%
2026-04-08	2.5300	2.6000	2.3600	2.6000	+14.035%	7	1,606	+15.385%
2026-04-07	2.2800	2.2800	2.2800	2.2800	-4.202%	5	1,603	+31.579%
2026-04-02	2.0200	2.3800	2.0200	2.3800	+5.778%	19	1,610	+26.050%
2026-04-01	2.3100	2.3100	2.2500	2.2500	-6.250%	6	1,610	+33.333%
2026-03-31	1.9300	2.4000	1.9300	2.4000	+21.212%	41	1,609	+25.000%
2026-03-30	2.2500	2.2500	1.8900	1.9800	-13.913%	36	1,608	+51.515%
2026-03-27	2.4500	2.4500	2.3000	2.3000	-13.534%	12	1,629	+30.435%
2026-03-26	2.8700	2.8700	2.5000	2.6600	-15.556%	24	1,627	+12.782%
2026-03-25	3.2500	3.2500	3.1500	3.1500	+0.639%	20	1,636	-4.762%
2026-03-24	3.1300	3.1300	3.1300	3.1300	0.000%	2	1,637	-4.153%
2026-03-23	3.1300	3.1300	3.1300	3.1300	+0.968%	3	1,637	-4.153%
2026-03-20	3.1000	3.1000	2.9700	3.1000	-4.025%	6	1,634	-3.226%
2026-03-19	3.2300	3.2300	3.2300	3.2300	-7.714%	2	1,634	-7.121%
2026-03-18	3.4500	3.5000	3.4500	3.5000	-6.667%	18	1,636	-14.286%
2026-03-17	3.7400	3.7500	3.5000	3.7500	+5.634%	13	1,646	-20.000%
2026-03-16	3.8500	3.8500	3.5500	3.5500	-8.740%	63	1,646	-15.493%
2026-03-13	4.2000	4.2000	3.8900	3.8900	+2.639%	44	1,664	-22.879%
2026-03-12	3.9800	3.9800	3.6500	3.7900	-10.190%	15	1,662	-20.844%
2026-03-11	4.3200	4.3200	4.1000	4.2200	-11.158%	7	1,662	-28.910%
2026-03-09	4.7500	4.7500	4.7500	4.7500	+5.556%	20	1,661	-36.842%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+20.000%	13	1,641	-33.333%
2026-03-05	3.7500	3.7500	3.7500	3.7500	-25.000%	2	1,654	-20.000%
2026-03-04	4.5500	5.0000	4.5200	5.0000	+14.943%	82	1,652	-40.000%
2026-03-03	4.3500	4.3500	4.3500	4.3500	-5.844%	3	1,647	-31.034%
2026-03-02	4.4500	4.7500	4.4500	4.6200	-18.947%	106	1,648	-35.065%
2026-02-26	5.5500	5.7300	4.9000	5.7000	+15.854%	42	1,750	-47.368%
2026-02-25	4.8200	4.9200	4.8200	4.9200	+30.159%	8	1,770	-39.024%
2026-02-23	4.0000	4.0000	3.7800	3.7800	-5.500%	11	1,770	-20.635%
2026-02-20	4.3100	4.3100	4.0000	4.0000	-6.103%	25	1,781	-25.000%
2026-02-18	3.8200	4.2600	3.8200	4.2600	+9.231%	2	1,766	-29.577%
2026-02-17	3.9100	3.9100	3.9000	3.9000	-10.345%	5	1,766	-23.077%
2026-02-13	3.9000	4.3500	3.9000	4.3500	+20.833%	323	1,448	-31.034%
2026-02-12	3.9000	3.9000	3.2900	3.6000	-18.182%	86	1,448	-16.667%
2026-02-11	4.4000	4.4000	4.2000	4.4000	-9.278%	17	1,375	-31.818%
2026-02-10	4.7500	5.0600	4.7500	4.8500	-4.902%	10	1,364	-38.144%
2026-02-09	5.1900	5.2500	5.1000	5.1000	+0.592%	4	1,367	-41.176%
2026-02-06	4.3100	5.0700	4.3100	5.0700	+33.421%	2	1,365	-40.828%
2026-02-05	4.4800	4.4800	3.8000	3.8000	-19.662%	13	1,365	-21.053%
2026-02-04	5.1900	5.1900	4.5000	4.7300	-0.421%	22	1,361	-36.575%
2026-02-03	5.1000	5.1000	4.7500	4.7500	-4.810%	15	1,360	-36.842%
2026-02-02	5.3500	5.3500	4.9900	4.9900	-2.157%	26	1,347	-39.880%
2026-01-30	6.2000	6.2000	5.1000	5.1000	-15.141%	29	1,327	-41.176%
2026-01-29	7.4400	7.4400	6.0100	6.0100	-23.047%	174	1,311	-50.083%
2026-01-28	8.7000	8.7000	7.5000	7.8100	-1.139%	16	1,196	-61.588%
2026-01-27	8.1500	8.1500	7.5500	7.9000	+1.935%	30	1,189	-62.025%
2026-01-26	9.2900	9.2900	7.7500	7.7500	-19.187%	53	1,186	-61.290%
2026-01-23	11.7000	11.7000	9.5900	9.5900	-6.712%	5	1,167	-68.717%
2026-01-22	9.9500	10.5000	9.9500	10.2800	+10.538%	71	1,165	-70.817%
2026-01-21	9.6000	10.0000	8.6000	9.3000	-21.186%	43	1,140	-67.742%
2026-01-20	9.6100	11.8000	9.6100	11.8000	+6.787%	7	1,129	-74.576%
2026-01-16	10.9500	11.0500	10.5500	11.0500	+5.238%	4	1,124	-72.851%
2026-01-15	10.8800	11.7500	10.5000	10.5000	+1.744%	22	1,124	-71.429%
2026-01-14	10.0000	10.3200	10.0000	10.3200	-2.642%	12	1,111	-70.930%
2026-01-13	10.4700	10.9700	10.4700	10.6000	-15.200%	6	1,099	-71.698%
2026-01-09	12.5000	12.5000	12.5000	12.5000	+10.619%	2	1,098	-76.000%
2026-01-08	10.9100	11.3000	10.9100	11.3000	+4.052%	3	1,096	-73.451%
2026-01-07	11.0000	11.2500	10.7700	10.8600	-1.273%	32	1,098	-72.376%
2026-01-06	10.3000	11.5500	10.3000	11.0000	+2.230%	39	1,086	-72.727%
2026-01-05	9.8100	11.3000	9.8100	10.7600	+11.503%	19	1,055	-72.119%
2026-01-02	8.5200	9.6500	8.5200	9.6500	+12.865%	14	1,062	-68.912%
2025-12-31	8.7000	9.0000	8.5500	8.5500	-5.629%	17	1,057	-64.912%
2025-12-30	8.8000	9.0600	8.7000	9.0600	+3.780%	89	1,057	-66.887%
2025-12-29	8.6000	9.0500	8.2000	8.7300	-0.229%	20	1,051	-65.636%
2025-12-26	9.8000	9.8500	8.7500	8.7500	-17.453%	48	1,043	-65.714%
2025-12-24	10.5000	10.6000	10.1000	10.6000	-2.214%	10	1,015	-71.698%
2025-12-23	10.8400	10.8400	10.8400	10.8400	-9.667%	5	1,015	-72.325%
2025-12-22	9.9000	12.2500	9.9000	12.0000	+23.457%	62	1,015	-75.000%
2025-12-19	9.3000	9.7200	9.3000	9.7200	+7.403%	10	1,014	-69.136%
2025-12-18	10.2500	10.2500	8.7500	9.0500	+7.101%	17	1,009	-66.851%
2025-12-17	10.7000	10.7000	8.4500	8.4500	-14.819%	25	1,011	-64.497%
2025-12-16	9.7000	9.9500	9.7000	9.9200	-2.073%	24	1,004	-69.758%
2025-12-15	11.0000	11.0000	10.0000	10.1300	-17.909%	54	992	-70.385%
2025-12-12	12.3800	12.3800	12.3400	12.3400	+3.437%	2	1,009	-75.689%
2025-12-11	11.7000	11.9300	11.0000	11.9300	-5.766%	13	1,007	-74.853%
2025-12-10	13.0000	13.0000	12.6600	12.6600	-6.775%	2	1,006	-76.303%
2025-12-09	13.3000	13.5800	13.3000	13.5800	-1.236%	14	1,004	-77.909%
2025-12-08	14.0000	14.0000	13.0000	13.7500	-9.001%	14	996	-78.182%
2025-12-04	11.9600	15.1300	11.9600	15.1100	+14.038%	25	998	-80.146%
2025-12-03	10.4700	13.2500	10.4700	13.2500	+27.772%	7	992	-77.358%
2025-12-02	10.9000	11.0000	10.3700	10.3700	-1.238%	73	986	-71.070%
2025-12-01	11.2600	11.4500	10.1000	10.5000	-11.467%	13	933	-71.429%
2025-11-28	12.0000	12.4000	11.8600	11.8600	-2.064%	78	935	-74.705%
2025-11-26	12.5000	12.5000	11.8300	12.1100	-6.846%	25	876	-75.227%
2025-11-25	11.8000	13.0000	11.8000	13.0000	+12.554%	56	876	-76.923%
2025-11-24	11.5500	11.5500	11.5500	11.5500	+8.655%	3	820	-74.026%
2025-11-21	10.1000	10.6300	9.1500	10.6300	+2.606%	108	820	-71.778%
2025-11-20	11.2000	11.2000	10.3600	10.3600	-17.054%	15	751	-71.042%
2025-11-18	12.4900	12.4900	12.4900	12.4900	-3.923%	1	740	-75.981%
2025-11-17	13.0000	13.0000	13.0000	13.0000	+3.503%	2	741	-76.923%
2025-11-14	11.3100	13.4600	11.3100	12.5600	+0.560%	28	741	-76.115%
2025-11-13	13.2000	13.2000	12.3000	12.4900	-15.892%	24	758	-75.981%
2025-11-12	17.1500	17.1500	14.8500	14.8500	-15.625%	46	748	-79.798%
2025-11-11	17.6000	17.6000	17.6000	17.6000	-1.676%	3	732	-82.955%
2025-11-07	19.5000	19.5000	17.9000	17.9000	-9.137%	45	732	-83.240%
2025-11-06	19.7000	19.7000	19.7000	19.7000	-7.075%	30	750	-84.772%
2025-11-05	21.1500	21.2000	21.1500	21.2000	-4.719%	2	780	-85.849%
2025-11-04	22.2500	22.2500	22.2500	22.2500	-11.355%	1	780	-86.517%
2025-11-03	24.2100	26.2000	24.2100	25.1000	-11.930%	4	783	-88.048%
2025-10-31	26.8000	28.5000	26.0300	28.5000	+18.750%	12	783	-89.474%
2025-10-29	22.6300	24.0000	22.6300	24.0000	-6.615%	14	790	-87.500%
2025-10-28	24.8000	25.7000	24.8000	25.7000	-5.688%	4	790	-88.327%
2025-10-27	24.4500	27.2500	24.4500	27.2500	+6.989%	16	785	-88.991%
2025-10-24	28.0000	28.0000	25.4700	25.4700	+0.079%	13	785	-88.221%
2025-10-23	24.3000	25.5100	23.5800	25.4500	+28.861%	7	779	-88.212%
2025-10-22	23.2000	23.2000	19.7500	19.7500	-29.135%	14	778	-84.810%
2025-10-20	30.3000	30.8500	27.2000	27.8700	-12.082%	26	779	-89.236%
2025-10-17	29.0000	31.7000	29.0000	31.7000	-3.647%	26	777	-90.536%
2025-10-16	36.3500	36.7400	32.7600	32.9000	-17.565%	24	770	-90.881%
2025-10-15	39.7000	39.9100	35.4000	39.9100	-2.349%	28	781	-92.483%
2025-10-14	37.5200	40.8700	37.5200	40.8700	+7.411%	8	787	-92.660%
2025-10-13	33.2000	38.0500	33.2000	38.0500	+29.863%	16	794	-92.116%
2025-10-10	32.5000	32.5000	29.3000	29.3000	-7.425%	10	803	-89.761%
2025-10-09	29.1000	32.0000	28.1000	31.6500	+3.601%	38	812	-90.521%
2025-10-08	31.0000	31.0000	27.4600	30.5500	+9.498%	43	822	-90.180%
2025-10-07	30.0000	30.1500	25.8600	27.9000	+7.102%	17	836	-89.247%
2025-10-06	23.1200	26.3600	23.1200	26.0500	+5.210%	60	836	-88.484%
2025-10-03	21.0700	24.7600	19.9500	24.7600	+21.135%	58	836	-87.884%
2025-10-02	16.5000	20.4400	16.5000	20.4400	+26.957%	130	830	-85.323%
2025-10-01	14.9000	16.6500	14.8300	16.1000	+5.712%	31	824	-81.366%
2025-09-30	15.6500	15.6500	14.6000	15.2300	+1.533%	17	800	-80.302%
2025-09-29	16.5500	17.1000	14.9000	15.0000	-9.091%	24	805	-80.000%
2025-09-26	18.1000	18.1000	15.6500	16.5000	-6.569%	91	801	-81.818%
2025-09-25	14.9800	17.8000	14.1500	17.6600	+4.807%	60	870	-83.012%
2025-09-24	14.8000	18.7600	14.8000	16.8500	+0.898%	52	865	-82.196%
2025-09-23	14.9500	16.7000	14.8200	16.7000	+17.689%	44	877	-82.036%
2025-09-22	12.0000	14.7000	11.0000	14.1900	+4.569%	135	868	-78.858%
2025-09-19	11.1600	14.2800	11.1600	13.5700	+23.364%	185	847	-77.892%
2025-09-18	9.2500	11.9000	9.1000	11.0000	+26.437%	419	897	-72.727%
2025-09-17	7.2000	8.9000	7.2000	8.7000	+20.000%	194	881	-65.517%
2025-09-16	7.0000	7.3700	6.4700	7.2500	+9.682%	64	813	-58.621%
2025-09-15	6.4300	6.8500	6.4300	6.6100	+1.692%	127	786	-54.614%
2025-09-12	4.5200	7.1300	4.5200	6.5000	+27.451%	204	784	-53.846%
2025-09-11	4.8200	5.1000	4.8200	5.1000	+6.250%	13	759	-41.176%
2025-09-10	4.8500	4.8500	4.8000	4.8000	-2.041%	14	759	-37.500%
2025-09-09	4.2000	4.9000	4.1000	4.9000	+28.947%	28	757	-38.776%
2025-09-08	4.1500	4.1500	3.8000	3.8000	-6.173%	6	756	-21.053%
2025-09-05	3.8800	4.0500	3.8800	4.0500	+0.496%	9	751	-25.926%
2025-09-03	4.3000	4.3200	4.0000	4.0300	+0.750%	11	745	-25.558%
2025-09-02	4.0500	4.2000	4.0000	4.0000	-16.667%	27	744	-25.000%
2025-08-29	4.7500	4.8000	4.7000	4.8000	+11.628%	52	675	-37.500%
2025-08-28	4.3000	4.3000	4.3000	4.3000	+0.703%	1	675	-30.233%
2025-08-27	4.1500	4.4000	4.1500	4.2700	+5.432%	6	675	-29.742%
2025-08-26	3.7500	4.0500	3.7200	4.0500	+12.188%	15	676	-25.926%
2025-08-25	3.5500	3.6100	3.5500	3.6100	-5.249%	16	673	-16.898%
2025-08-22	3.6500	3.9500	3.6500	3.8100	+1.872%	7	673	-21.260%
2025-08-21	3.7500	3.7500	3.7400	3.7400	-5.316%	22	677	-19.786%
2025-08-20	3.7500	4.0000	3.3500	3.9500	-3.659%	48	677	-24.051%
2025-08-19	4.4500	4.5500	4.1000	4.1000	-19.608%	65	693	-26.829%
2025-08-18	5.1000	5.1000	5.1000	5.1000	0.000%	1	700	-41.176%
2025-08-15	5.7000	5.7000	4.8000	5.1000	-5.556%	17	700	-41.176%
2025-08-14	5.0000	5.4000	4.8500	5.4000	-8.475%	33	699	-44.444%
2025-08-13	4.7500	5.9000	4.7500	5.9000	+26.068%	137	709	-49.153%
2025-08-12	4.6800	4.6800	4.6800	4.6800	+5.169%	1	699	-35.897%
2025-08-11	4.5000	4.8000	4.4500	4.4500	+5.701%	16	700	-32.584%
2025-08-08	4.6000	4.6000	4.2100	4.2100	-15.800%	3	687	-28.741%
2025-08-07	4.5600	5.0000	4.5600	5.0000	+2.249%	10	687	-40.000%
2025-08-06	4.8900	4.8900	4.8900	4.8900	-6.322%	1	687	-38.650%
2025-08-05	5.2200	5.2500	4.8600	5.2200	+14.725%	40	688	-42.529%
2025-08-04	4.9500	4.9500	4.3000	4.5500	+21.333%	7	690	-34.066%
2025-08-01	3.8400	4.0000	3.7000	3.7500	-13.395%	19	688	-20.000%
2025-07-31	4.5000	4.6000	4.1800	4.3300	+10.178%	20	689	-30.716%
2025-07-30	4.1200	4.1200	3.9300	3.9300	-7.092%	14	685	-23.664%
2025-07-29	4.2300	4.2300	4.2300	4.2300	-6.000%	2	685	-29.078%
2025-07-28	4.8000	4.8300	4.5000	4.5000	-7.216%	4	683	-33.333%
2025-07-25	4.7800	4.8500	4.7800	4.8500	-8.491%	2	681	-38.144%
2025-07-24	5.2000	5.5000	5.2000	5.3000	+13.978%	7	680	-43.396%
2025-07-23	4.8500	4.8500	4.6500	4.6500	-1.691%	4	676	-35.484%
2025-07-22	4.5500	4.7300	4.4000	4.7300	-9.038%	9	677	-36.575%
2025-07-21	6.4400	6.4400	5.2000	5.2000	-13.333%	24	681	-42.308%
2025-07-18	5.6000	6.0000	5.6000	6.0000	+4.348%	10	678	-50.000%
2025-07-17	5.6000	5.7500	5.5600	5.7500	-2.542%	88	680	-47.826%
2025-07-16	4.0400	5.9000	4.0400	5.9000	+65.266%	88	678	-49.153%
2025-07-14	3.5700	3.5700	3.5700	3.5700	-10.750%	1	619	-15.966%
2025-07-10	4.0000	4.0000	4.0000	4.0000	-5.882%	4	618	-25.000%
2025-07-09	4.2500	4.2500	4.2500	4.2500	+3.659%	5	622	-29.412%
2025-07-08	4.1000	4.1000	4.1000	4.1000	-6.393%	10	627	-26.829%
2025-07-07	4.3800	4.3800	4.3800	4.3800	+6.829%	10	637	-31.507%
2025-07-03	4.1000	4.1000	4.1000	4.1000	+13.889%	5	632	-26.829%
2025-07-02	3.6000	3.6000	3.6000	3.6000	+12.500%	10	632	-16.667%
2025-07-01	3.2000	3.2000	3.0700	3.2000	-0.312%	14	622	-6.250%
2025-06-30	3.1000	3.2100	3.1000	3.2100	+7.000%	6	625	-6.542%
2025-06-27	3.1500	3.1500	2.9000	3.0000	-6.250%	5	625	0.000%
2025-06-26	3.2500	3.2500	3.2000	3.2000	+3.226%	9	628	-6.250%
2025-06-25	3.1000	3.1000	3.1000	3.1000	-1.587%	1	619	-3.226%
2025-06-24	3.3000	3.3000	3.1500	3.1500	+7.877%	5	618	-4.762%
2025-06-23	2.8600	3.0600	2.8600	2.9200	-11.515%	9	613	+2.740%
2025-06-18	3.3000	3.3000	3.3000	3.3000	-2.941%	1	605	-9.091%
2025-06-17	3.5000	3.5000	3.4000	3.4000	-9.333%	4	605	-11.765%
2025-06-16	3.8000	3.8000	3.6800	3.7500	+7.143%	27	604	-20.000%
2025-06-13	3.6000	3.6000	3.5000	3.5000	-11.392%	10	578	-14.286%
2025-06-12	4.3000	4.3000	3.9500	3.9500	-8.776%	5	573	-24.051%
2025-06-11	4.0000	4.3300	4.0000	4.3300	+25.507%	21	570	-30.716%
2025-06-10	3.5000	3.5000	3.2300	3.4500	+4.230%	12	558	-13.043%
2025-06-09	3.3000	3.3100	3.3000	3.3100	-22.118%	2	552	-9.366%
2025-06-06	3.4500	4.2500	3.4500	4.2500	+46.552%	20	551	-29.412%
2025-06-05	2.9000	2.9000	2.9000	2.9000	-18.310%	2	544	+3.448%
2025-06-04	3.5500	3.5500	3.5500	3.5500	-5.333%	30	546	-15.493%
2025-06-03	3.7500	3.7500	3.7500	3.7500	0.000%	400	546	-20.000%
2025-06-02	3.7000	3.7500	3.7000	3.7500	0.000%	415	946	-20.000%
2025-05-30	3.9500	3.9500	3.7500	3.7500	-13.793%	8	568	-20.000%
2025-05-29	4.4500	4.4500	4.3500	4.3500	-14.706%	2	564	-31.034%
2025-05-28	4.3500	5.1000	4.3500	5.1000	+4.082%	18	563	-41.176%
2025-05-27	4.3000	4.9000	4.3000	4.9000	+2.083%	51	570	-38.776%
2025-05-23	4.6500	5.2000	4.3200	4.8000	-2.041%	38	612	-37.500%
2025-05-22	5.0400	5.2800	4.9000	4.9000	+42.029%	137	612	-38.776%
2025-05-21	3.7000	3.7000	3.3500	3.4500	-14.815%	3	489	-13.043%
2025-05-20	3.9000	4.0500	3.9000	4.0500	-3.571%	3	488	-25.926%
2025-05-19	4.2000	4.2000	4.2000	4.2000	+16.667%	1	487	-28.571%
2025-05-14	2.8700	3.6000	2.8700	3.6000	+30.909%	5	487	-16.667%
2025-05-13	2.8500	2.8500	2.6800	2.7500	-17.417%	3	488	+9.091%
2025-05-12	3.6200	3.6200	3.3300	3.3300	+11.000%	6	488	-9.910%
2025-05-09	3.0000	3.0000	3.0000	3.0000	-6.250%	2	490	0.000%
2025-05-08	3.2000	3.2000	3.2000	3.2000	+18.959%	3	491	-6.250%
2025-05-06	2.4500	2.6900	2.4500	2.6900	-14.058%	5	488	+11.524%
2025-05-02	2.5000	3.3500	2.5000	3.1300	+31.513%	66	492	-4.153%
2025-05-01	2.3800	2.3800	2.3800	2.3800	+8.182%	1	482	+26.050%
2025-04-30	2.2000	2.2000	2.2000	2.2000	-10.931%	14	482	+36.364%
2025-04-24	2.4700	2.4700	2.4700	2.4700	-1.594%	3	492	+21.457%
2025-04-23	2.5100	2.5100	2.5100	2.5100	+6.356%	1	489	+19.522%
2025-04-22	2.2300	2.8700	2.2300	2.3600	+2.609%	125	489	+27.119%
2025-04-21	2.3000	2.3400	2.3000	2.3000	0.000%	3	558	+30.435%
2025-04-17	2.3700	2.3900	2.2800	2.3000	+2.222%	265	700	+30.435%
2025-04-16	2.1200	2.4300	2.1200	2.2500	+10.837%	24	700	+33.333%
2025-04-14	3.0400	3.1000	2.0300	2.0300	-31.419%	25	719	+47.783%
2025-04-10	2.1000	3.1000	2.1000	2.9600	+28.139%	118	738	+1.351%
2025-04-09	2.3100	2.4000	2.0200	2.3100	+3.125%	30	661	+29.870%
2025-04-08	2.9000	2.9000	2.2400	2.2400	+9.268%	24	676	+33.929%
2025-04-07	2.0500	2.0500	2.0500	2.0500	-13.502%	1	693	+46.341%
2025-04-03	2.3700	2.3700	2.3700	2.3700	+0.851%	5	693	+26.582%
2025-04-02	2.3500	2.3500	2.3500	2.3500	+1.732%	9	696	+27.660%
2025-04-01	2.2000	2.3100	2.1000	2.3100	-1.702%	103	696	+29.870%
2025-03-31	2.2000	2.3500	2.2000	2.3500	+5.381%	11	695	+27.660%
2025-03-28	2.3000	2.3200	2.2000	2.2300	-29.653%	228	695	+34.529%
2025-03-25	3.1700	3.1700	3.1700	3.1700	+5.667%	5	800	-5.363%
2025-03-24	3.0500	3.0500	3.0000	3.0000	0.000%	14	800	0.000%
2025-03-21	2.9300	3.0000	2.9300	3.0000	-15.493%	22	806	0.000%
2025-03-20	3.7000	3.7000	3.5000	3.5500	-10.127%	9	816	-15.493%
2025-03-18	3.8000	4.0500	3.8000	3.9500	-9.404%	91	820	-24.051%
2025-03-17	4.3000	4.3600	4.2900	4.3600	+3.810%	203	880	-31.193%
2025-03-14	3.7900	4.2000	3.7900	4.2000	+44.828%	54	680	-28.571%
2025-03-13	3.3000	3.3000	2.9000	2.9000	-13.433%	3	677	+3.448%
2025-03-12	3.3000	3.3500	3.1500	3.3500	+11.667%	72	677	-10.448%
2025-03-11	2.7600	3.0000	2.7600	3.0000	+25.000%	34	613	0.000%
2025-03-07	2.4000	2.4000	2.4000	2.4000	-11.111%	8	639	+25.000%
2025-03-06	2.5500	2.7000	2.5500	2.7000	+4.651%	25	643	+11.111%
2025-03-05	2.5000	2.5800	2.4500	2.5800	+3.200%	4	643	+16.279%
2025-03-04	2.3500	2.5000	2.3500	2.5000	+4.167%	4	642	+20.000%
2025-03-03	2.4000	2.4000	2.4000	2.4000	-6.615%	1	642	+25.000%
2025-02-27	3.0000	3.2000	2.5700	2.5700	-18.671%	28	641	+16.732%
2025-02-25	3.2200	3.2800	3.0900	3.1600	-22.738%	54	622	-5.063%
2025-02-24	4.0200	4.1000	4.0200	4.0900	-4.884%	3	600	-26.650%
2025-02-21	6.0000	6.0000	4.3000	4.3000	-12.245%	42	601	-30.233%
2025-02-20	4.8000	4.9000	4.7000	4.9000	+4.034%	24	581	-38.776%
2025-02-19	4.5100	4.8000	4.5100	4.7100	+4.667%	8	560	-36.306%
2025-02-18	4.5000	4.5000	4.5000	4.5000	-15.888%	5	556	-33.333%
2025-02-13	4.9700	5.3500	4.9700	5.3500	+7.000%	15	551	-43.925%
2025-02-12	5.1100	5.1600	5.0000	5.0000	+5.263%	5	541	-40.000%
2025-02-11	5.0000	5.0000	4.7500	4.7500	-25.781%	3	541	-36.842%
2025-02-03	5.8100	6.4000	5.8100	6.4000	-3.030%	3	539	-53.125%
2025-01-31	6.7000	7.0300	6.5300	6.6000	+10.000%	32	541	-54.545%
2025-01-30	6.0000	6.0000	6.0000	6.0000	+5.634%	2	538	-50.000%
2025-01-27	5.9000	6.0000	5.6800	5.6800	-13.939%	53	538	-47.183%
2025-01-24	8.3000	8.3000	6.6000	6.6000	-5.714%	72	587	-54.545%
2025-01-22	6.8800	7.4000	6.8000	7.0000	-4.110%	36	552	-57.143%
2025-01-21	6.4000	7.3000	6.4000	7.3000	+52.083%	6	519	-58.904%
2025-01-17	5.5100	5.5400	4.8000	4.8000	-14.439%	36	518	-37.500%
2025-01-16	5.6000	5.9100	5.0000	5.6100	+2.000%	22	518	-46.524%
2025-01-15	5.3000	5.7000	4.8500	5.5000	+71.875%	95	503	-45.455%
2025-01-14	2.8300	3.2000	2.8300	3.2000	+33.891%	6	529	-6.250%
2025-01-13	3.3200	3.3700	2.3800	2.3900	-40.250%	82	528	+25.523%
2025-01-10	4.1500	5.0500	4.0000	4.0000	-18.367%	70	540	-25.000%
2025-01-08	4.5000	4.9000	4.0300	4.9000	-53.289%	112	525	-38.776%
2025-01-07	11.3000	11.7000	10.4000	10.4900	-11.102%	18	525	-71.401%
2025-01-06	12.4000	13.7000	10.9000	11.8000	-3.830%	23	512	-74.576%
2025-01-02	8.0000	12.2700	8.0000	12.2700	+39.432%	23	493	-75.550%
2024-12-31	10.6700	10.6700	8.8000	8.8000	-2.222%	8	495	-65.909%
2024-12-30	9.0000	9.0000	9.0000	9.0000	-21.603%	17	495	-66.667%
2024-12-27	10.1300	12.5000	10.1300	11.4800	+27.132%	528	479	-73.868%
2024-12-26	6.7700	9.9000	6.7700	9.0300	+35.789%	182	322	-66.777%
2024-12-24	6.1000	6.8600	6.1000	6.6500	+3.906%	8	166	-54.887%
2024-12-23	7.1000	7.5600	6.1000	6.4000	+15.108%	14	166	-53.125%
2024-12-20	5.5000	6.2000	5.2000	5.5600	+43.299%	6	166	-46.043%
2024-12-19	5.7000	5.7000	3.8800	3.8800	-37.920%	109	162	-22.680%
2024-12-18	6.4000	8.4500	6.0500	6.2500	0.000%	128	102	-52.000%

.dark-mode .dlBLBr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlBLBr{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C22RGTI Jan 15 2027 22.00 Call (RGTI270115C00022000)option OPRA

RGTI20270115C22
RGTI Jan 15 2027 22.00 Call (RGTI270115C00022000)
option OPRA