Dark

RGTI20270115C25
RGTI Jan 15 2027 25.00 Call (RGTI270115C00025000)
option OPRA

EOD

Aug 5, 2026

2.35-11.985%(-0.32)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.6600	2.6600	2.3500	2.3500	-11.985%	64	4,247	0.000%
2026-08-04	2.4500	2.7500	2.3000	2.6700	+29.612%	162	4,252	-11.985%
2026-08-03	1.7000	2.1000	1.7000	2.0600	+24.096%	68	4,160	+14.078%
2026-07-31	1.7000	1.7000	1.6000	1.6600	+0.606%	82	4,169	+41.566%
2026-07-30	1.3900	1.6800	1.3900	1.6500	+42.241%	14	4,124	+42.424%
2026-07-29	1.3700	1.4000	1.1600	1.1600	-25.161%	34	4,121	+102.586%
2026-07-28	1.5000	1.6300	1.4000	1.5500	-14.365%	83	4,125	+51.613%
2026-07-27	1.9200	2.1700	1.7900	1.8100	+22.297%	76	4,140	+29.834%
2026-07-24	1.7000	1.7000	1.4800	1.4800	-16.854%	27	4,114	+58.784%
2026-07-23	1.9400	1.9400	1.7400	1.7800	-3.784%	24	4,135	+32.022%
2026-07-22	1.9400	1.9400	1.8500	1.8500	-5.128%	76	4,137	+27.027%
2026-07-21	1.7300	1.9500	1.7300	1.9500	+20.370%	41	4,143	+20.513%
2026-07-20	1.6800	1.7000	1.5600	1.6200	+3.846%	89	4,122	+45.062%
2026-07-17	1.4700	1.8200	1.3600	1.5600	+2.632%	141	4,096	+50.641%
2026-07-16	1.8500	1.8500	1.5000	1.5200	-22.051%	180	4,119	+54.605%
2026-07-15	2.2000	2.2000	1.8200	1.9500	-10.959%	85	4,066	+20.513%
2026-07-14	2.2000	2.3800	2.1500	2.1900	+8.955%	155	4,050	+7.306%
2026-07-13	2.2000	2.2000	1.9500	2.0100	-19.600%	52	4,203	+16.915%
2026-07-10	2.8500	2.8500	2.5000	2.5000	-10.714%	4	4,175	-6.000%
2026-07-09	2.9400	2.9400	2.7500	2.8000	+0.719%	324	4,175	-16.071%
2026-07-08	2.7700	2.8500	2.5000	2.7800	+0.725%	61	4,018	-15.468%
2026-07-07	3.1500	3.1500	2.6600	2.7600	-20.000%	107	4,010	-14.855%
2026-07-06	3.4000	3.7000	3.3600	3.4500	-0.576%	34	4,053	-31.884%
2026-07-02	3.9000	4.0700	3.2400	3.4700	-11.026%	58	4,104	-32.277%
2026-07-01	4.0200	4.2500	3.9000	3.9000	-6.475%	17	4,104	-39.744%
2026-06-30	4.0500	4.2000	4.0000	4.1700	-4.138%	32	4,103	-43.645%
2026-06-29	4.2500	4.3500	3.7400	4.3500	+16.000%	126	4,107	-45.977%
2026-06-26	3.6500	3.9600	3.5500	3.7500	-0.794%	209	4,092	-37.333%
2026-06-25	5.1500	5.1500	3.7800	3.7800	-12.093%	65	4,065	-37.831%
2026-06-24	5.2400	5.2400	4.2500	4.3000	-25.862%	126	4,071	-45.349%
2026-06-23	6.7000	6.7000	5.3000	5.8000	+2.655%	30	4,059	-59.483%
2026-06-22	5.3000	6.1500	5.3000	5.6500	+3.670%	51	4,059	-58.407%
2026-06-18	5.2200	5.4500	4.5300	5.4500	+11.224%	97	4,027	-56.881%
2026-06-17	5.2000	5.5000	4.9000	4.9000	-4.854%	19	4,027	-52.041%
2026-06-16	6.1100	6.1100	5.0000	5.1500	-21.970%	105	4,027	-54.369%
2026-06-15	6.3000	7.1000	6.3000	6.6000	+15.789%	148	4,012	-64.394%
2026-06-12	5.5000	6.0500	5.4500	5.7000	+8.159%	47	4,012	-58.772%
2026-06-11	4.7500	5.6000	4.6500	5.2700	+8.660%	205	4,012	-55.408%
2026-06-10	5.0000	5.5000	4.8500	4.8500	0.000%	40	4,061	-51.546%
2026-06-09	6.1500	6.2500	4.2100	4.8500	-21.774%	207	4,059	-51.546%
2026-06-08	5.8000	6.5800	5.5400	6.2000	+9.735%	92	4,032	-62.097%
2026-06-05	6.9500	7.0500	5.0500	5.6500	-27.003%	513	4,032	-58.407%
2026-06-04	7.3500	8.0000	7.3000	7.7400	-1.401%	126	4,321	-69.638%
2026-06-03	9.5200	10.5000	7.6300	7.8500	-20.707%	188	4,378	-70.064%
2026-06-02	9.5000	9.9500	8.7000	9.9000	+8.197%	113	4,249	-76.263%
2026-06-01	8.0500	9.4400	7.7000	9.1500	+7.143%	120	4,244	-74.317%
2026-05-29	9.2500	9.2500	7.9000	8.5400	-13.911%	192	4,210	-72.482%
2026-05-28	8.3200	10.0000	7.7000	9.9200	+22.469%	299	4,113	-76.310%
2026-05-27	8.0000	8.7000	7.3500	8.1000	-2.994%	277	4,135	-70.988%
2026-05-26	9.2500	9.4000	7.5000	8.3500	-11.170%	304	4,196	-71.856%
2026-05-22	6.6000	10.7000	6.5200	9.4000	+54.098%	906	4,197	-75.000%
2026-05-21	4.1500	6.4500	3.9600	6.1000	+90.625%	908	4,370	-61.475%
2026-05-20	2.6100	3.2000	2.5700	3.2000	+18.081%	377	4,370	-26.563%
2026-05-19	2.8000	2.8100	2.6000	2.7100	-4.912%	21	4,188	-13.284%
2026-05-18	3.4100	3.4100	2.7500	2.8500	-22.973%	265	4,188	-17.544%
2026-05-15	3.8500	3.8800	3.5000	3.7000	-15.909%	198	4,188	-36.486%
2026-05-14	3.6900	4.6500	3.6000	4.4000	+18.919%	162	4,046	-46.591%
2026-05-13	4.0500	4.1000	3.6000	3.7000	-12.941%	88	3,920	-36.486%
2026-05-12	5.0100	5.2500	3.7000	4.2500	-16.830%	320	3,920	-44.706%
2026-05-11	4.5000	5.2200	4.5000	5.1100	+45.170%	474	3,920	-54.012%
2026-05-08	3.9000	4.0000	3.4500	3.5200	-10.660%	89	3,803	-33.239%
2026-05-07	4.4000	4.5000	3.7500	3.9400	-17.917%	80	3,803	-40.355%
2026-05-06	4.0000	4.8000	4.0000	4.8000	+24.675%	131	3,800	-51.042%
2026-05-05	3.4000	3.9100	3.2000	3.8500	+8.451%	141	3,832	-38.961%
2026-05-04	3.4000	4.0500	3.4000	3.5500	+12.698%	94	3,827	-33.803%
2026-05-01	3.4500	3.6500	3.1500	3.1500	-10.000%	5	3,821	-25.397%
2026-04-30	2.9800	3.5000	2.9800	3.5000	+24.555%	1,364	3,821	-32.857%
2026-04-29	3.0500	3.0500	2.6500	2.8100	-10.794%	68	3,013	-16.370%
2026-04-28	3.1500	3.1800	2.9700	3.1500	+1.286%	21	2,977	-25.397%
2026-04-27	3.1000	3.1700	3.0000	3.1100	-0.639%	12	2,961	-24.437%
2026-04-24	3.2300	3.2300	3.0000	3.1300	-2.188%	45	2,962	-24.920%
2026-04-23	3.8000	3.8000	3.2000	3.2000	-20.792%	44	2,947	-26.563%
2026-04-22	4.5000	4.5000	3.8300	4.0400	-1.463%	19	2,925	-41.832%
2026-04-21	4.5000	4.6500	4.0500	4.1000	-4.872%	63	2,958	-42.683%
2026-04-20	4.6500	4.6500	4.3000	4.3100	-11.134%	123	2,958	-45.476%
2026-04-17	4.9000	4.9500	4.6500	4.8500	+0.414%	42	3,028	-51.546%
2026-04-16	4.8500	5.1000	4.1000	4.8300	+5.921%	196	3,047	-51.346%
2026-04-15	3.5800	4.6000	3.5800	4.5600	+36.119%	252	2,993	-48.465%
2026-04-14	2.6400	3.6500	2.6200	3.3500	+48.889%	110	2,907	-29.851%
2026-04-13	1.9300	2.2500	1.9300	2.2500	+5.140%	30	2,897	+4.444%
2026-04-10	2.0600	2.1400	2.0500	2.1400	+2.885%	37	2,895	+9.813%
2026-04-09	1.9500	2.0800	1.9500	2.0800	+4.000%	12	2,898	+12.981%
2026-04-08	2.0200	2.1600	2.0000	2.0000	+8.108%	10	2,890	+17.500%
2026-04-07	1.8100	1.8500	1.7400	1.8500	-10.628%	18	2,890	+27.027%
2026-04-06	2.1500	2.2000	1.9500	2.0700	+7.254%	54	2,889	+13.527%
2026-04-02	1.7400	2.1500	1.7400	1.9300	+4.324%	23	2,890	+21.762%
2026-04-01	2.0000	2.0500	1.8500	1.8500	-7.960%	69	2,890	+27.027%
2026-03-31	1.7500	2.0100	1.7000	2.0100	+23.313%	54	2,936	+16.915%
2026-03-30	1.7500	1.8000	1.5800	1.6300	-10.440%	67	2,925	+44.172%
2026-03-27	2.0100	2.1100	1.6900	1.8200	-15.741%	75	2,928	+29.121%
2026-03-26	2.3700	2.3700	2.1100	2.1600	-13.600%	46	2,939	+8.796%
2026-03-25	3.0900	3.0900	2.5000	2.5000	-12.587%	95	2,926	-6.000%
2026-03-24	2.6900	2.8600	2.6800	2.8600	+5.147%	16	2,945	-17.832%
2026-03-23	2.5800	2.7200	2.5300	2.7200	+13.333%	8	2,943	-13.603%
2026-03-20	2.5000	2.6900	2.3100	2.4000	-4.762%	31	2,949	-2.083%
2026-03-19	2.7500	2.9300	2.5200	2.5200	-20.000%	51	2,957	-6.746%
2026-03-17	3.1000	3.1500	2.9800	3.1500	+5.000%	47	2,994	-25.397%
2026-03-16	3.0500	3.1000	2.6800	3.0000	-6.250%	22	2,973	-21.667%
2026-03-13	3.7500	3.7500	3.1500	3.2000	0.000%	56	2,971	-26.563%
2026-03-12	3.4700	3.4700	3.2000	3.2000	-10.864%	35	2,918	-26.563%
2026-03-11	3.5500	3.7500	3.4000	3.5900	-0.278%	14	2,900	-34.540%
2026-03-10	3.8500	4.0000	3.6000	3.6000	0.000%	23	2,892	-34.722%
2026-03-09	3.4500	3.6000	3.3500	3.6000	-4.000%	30	2,906	-34.722%
2026-03-06	3.6500	3.9000	3.6500	3.7500	+4.167%	17	2,910	-37.333%
2026-03-05	3.4000	3.6000	3.2000	3.6000	-12.195%	91	2,894	-34.722%
2026-03-04	4.0000	4.1000	3.6000	4.1000	+5.943%	57	2,892	-42.683%
2026-03-03	3.1000	3.8700	3.1000	3.8700	-3.250%	9	2,896	-39.276%
2026-03-02	4.1000	4.1000	4.0000	4.0000	+8.108%	12	2,898	-41.250%
2026-02-27	3.9500	3.9500	3.7000	3.7000	-23.711%	15	2,905	-36.486%
2026-02-26	4.7500	5.2000	4.6500	4.8500	+15.476%	188	2,912	-51.546%
2026-02-25	4.0000	4.3200	4.0000	4.2000	+16.667%	33	2,889	-44.048%
2026-02-24	3.3800	3.7000	3.3300	3.6000	+5.263%	47	2,889	-34.722%
2026-02-23	3.3500	3.4500	3.1500	3.4200	-0.870%	92	2,886	-31.287%
2026-02-20	3.3000	3.4500	3.2500	3.4500	-8.000%	8	2,889	-31.884%
2026-02-19	3.3500	3.7500	3.3500	3.7500	+6.838%	10	2,887	-37.333%
2026-02-18	3.3200	3.8500	3.3200	3.5100	+3.235%	28	2,893	-33.048%
2026-02-17	3.5900	3.6100	3.3300	3.4000	-4.225%	27	2,896	-30.882%
2026-02-13	3.2500	3.7000	3.2500	3.5500	+12.698%	16	2,911	-33.803%
2026-02-12	3.5000	3.9500	3.1000	3.1500	-17.105%	70	2,911	-25.397%
2026-02-11	4.0000	4.0000	3.5500	3.8000	-6.863%	90	2,903	-38.158%
2026-02-10	4.5000	4.6500	4.0800	4.0800	-9.333%	53	2,853	-42.402%
2026-02-09	4.2400	4.7000	4.2400	4.5000	-7.216%	87	2,815	-47.778%
2026-02-06	3.6000	4.8500	3.6000	4.8500	+49.691%	54	2,760	-51.546%
2026-02-05	4.0000	4.0000	3.2000	3.2400	-19.000%	139	2,744	-27.469%
2026-02-04	4.5300	4.5300	3.8500	4.0000	-10.112%	231	2,815	-41.250%
2026-02-03	4.4000	4.6000	4.2000	4.4500	-2.198%	58	2,832	-47.191%
2026-02-02	4.4000	4.6500	4.2000	4.5500	-3.191%	96	2,792	-48.352%
2026-01-30	5.2000	5.2000	4.4800	4.7000	-16.071%	162	2,811	-50.000%
2026-01-29	6.8000	7.0000	5.3500	5.6000	-22.759%	230	2,796	-58.036%
2026-01-28	7.3000	7.3000	6.8900	7.2500	+0.694%	21	2,746	-67.586%
2026-01-27	6.9800	7.6500	6.7400	7.2000	+5.882%	42	2,729	-67.361%
2026-01-26	8.1500	8.2100	6.7000	6.8000	-17.073%	208	2,720	-65.441%
2026-01-23	8.6000	9.0000	8.0500	8.2000	-11.828%	32	2,637	-71.341%
2026-01-22	8.9500	9.5000	8.7700	9.3000	+9.412%	40	2,623	-74.731%
2026-01-21	9.7900	10.0500	7.6000	8.5000	-7.609%	229	2,620	-72.353%
2026-01-20	9.3000	10.4000	8.6000	9.2000	-7.071%	146	2,534	-74.457%
2026-01-16	9.3000	10.2500	9.2000	9.9000	+7.027%	105	2,430	-76.263%
2026-01-15	10.3000	10.4000	9.2500	9.2500	-6.848%	43	2,430	-74.595%
2026-01-14	8.9500	9.9500	8.7000	9.9300	+8.525%	62	2,419	-76.334%
2026-01-13	9.3500	9.7000	9.0500	9.1500	-7.389%	31	2,384	-74.317%
2026-01-12	9.4000	10.5000	9.0100	9.8800	+3.455%	92	2,362	-76.215%
2026-01-09	10.0500	10.5500	9.5000	9.5500	-2.551%	78	2,341	-75.393%
2026-01-08	10.0000	10.5000	9.6500	9.8000	-0.910%	63	2,292	-76.020%
2026-01-07	9.8900	10.6500	9.6000	9.8900	+2.487%	117	2,290	-76.239%
2026-01-06	10.0800	10.0800	8.9500	9.6500	-1.531%	138	2,280	-75.648%
2026-01-05	9.3000	10.1500	9.3000	9.8000	+9.865%	104	2,201	-76.020%
2026-01-02	7.5700	8.9300	7.2600	8.9200	+18.933%	626	2,205	-73.655%
2025-12-31	7.7100	8.0000	7.5000	7.5000	-5.063%	112	2,760	-68.667%
2025-12-30	7.5000	8.2000	7.5000	7.9000	0.000%	83	2,760	-70.253%
2025-12-29	7.8000	8.0000	7.1500	7.9000	0.000%	73	2,739	-70.253%
2025-12-26	9.6000	9.6000	7.9000	7.9000	-12.707%	117	2,729	-70.253%
2025-12-24	9.7100	9.7100	8.9500	9.0500	-10.396%	61	2,639	-74.033%
2025-12-23	10.3000	11.2000	9.8500	10.1000	-8.597%	47	2,639	-76.733%
2025-12-22	9.2500	11.5500	9.2500	11.0500	+25.568%	157	2,629	-78.733%
2025-12-19	8.6000	8.8000	8.3000	8.8000	+1.149%	34	2,507	-73.295%
2025-12-18	8.5000	9.3000	8.0000	8.7000	+4.442%	84	2,509	-72.989%
2025-12-17	9.6000	9.6000	8.1500	8.3300	-12.316%	130	2,497	-71.789%
2025-12-16	9.1200	9.5000	8.7000	9.5000	+4.396%	32	2,468	-75.263%
2025-12-15	10.0000	10.0000	9.1000	9.1000	-15.033%	188	2,467	-74.176%
2025-12-12	10.9500	11.3600	10.4900	10.7100	-7.672%	34	2,350	-78.058%
2025-12-11	10.6000	11.6000	10.1000	11.6000	+5.455%	55	2,324	-79.741%
2025-12-10	11.6000	12.4500	11.0000	11.0000	-13.043%	60	2,324	-78.636%
2025-12-09	12.2300	12.6500	12.1400	12.6500	+0.317%	10	2,295	-81.423%
2025-12-08	12.5000	12.8000	11.8900	12.6100	-2.248%	5	2,297	-81.364%
2025-12-05	13.0000	13.0500	12.0000	12.9000	-8.834%	38	2,293	-81.783%
2025-12-04	11.3500	14.1500	10.7400	14.1500	+27.477%	163	2,317	-83.392%
2025-12-03	9.5500	11.1000	9.5000	11.1000	+16.842%	22	2,311	-78.829%
2025-12-02	9.9000	10.2700	9.4700	9.5000	0.000%	46	2,290	-75.263%
2025-12-01	10.7500	10.7500	9.2200	9.5000	-20.436%	69	2,257	-75.263%
2025-11-28	10.6700	11.9400	10.6700	11.9400	+10.556%	18	2,216	-80.318%
2025-11-26	11.3600	11.5000	10.8000	10.8000	-7.692%	22	2,189	-78.241%
2025-11-25	10.9800	11.7000	10.4500	11.7000	+3.084%	28	2,189	-79.915%
2025-11-24	10.2600	11.3500	10.0000	11.3500	+20.488%	82	2,168	-79.295%
2025-11-21	9.5900	9.7000	8.0600	9.4200	+2.391%	95	2,170	-75.053%
2025-11-20	11.8500	11.9000	9.2000	9.2000	-20.000%	80	2,173	-74.457%
2025-11-19	11.9600	12.5000	11.5000	11.5000	-1.541%	84	2,126	-79.565%
2025-11-18	10.9200	12.5500	10.9200	11.6800	+7.650%	58	2,099	-79.880%
2025-11-17	11.8000	12.0000	10.5000	10.8500	-8.051%	101	2,069	-78.341%
2025-11-14	10.3000	12.5500	10.3000	11.8000	+3.509%	51	2,029	-80.085%
2025-11-13	12.9000	12.9000	11.0000	11.4000	-26.452%	160	2,014	-79.386%
2025-11-12	15.8500	16.0000	14.2500	15.5000	-2.208%	52	1,961	-84.839%
2025-11-11	16.2200	16.2200	15.2500	15.8500	-9.687%	55	1,932	-85.174%
2025-11-10	18.8000	18.8000	17.4500	17.5500	-2.500%	55	1,945	-86.610%
2025-11-07	17.7500	18.6000	15.5800	18.0000	0.000%	39	1,992	-86.944%
2025-11-06	20.0900	20.0900	18.0000	18.0000	-15.294%	19	1,997	-86.944%
2025-11-05	20.0500	21.8000	20.0400	21.2500	+5.985%	21	2,016	-88.941%
2025-11-04	20.9500	22.0000	20.0500	20.0500	-12.826%	12	2,013	-88.279%
2025-11-03	22.8000	24.1100	22.2500	23.0000	-13.208%	15	2,018	-89.783%
2025-10-31	26.2100	26.7500	24.7200	26.5000	+6.127%	70	2,018	-91.132%
2025-10-30	22.0300	24.9700	22.0300	24.9700	+13.862%	15	2,066	-90.589%
2025-10-29	21.0000	22.3200	20.7500	21.9300	+1.528%	33	2,060	-89.284%
2025-10-28	24.2100	25.0000	21.6000	21.6000	-10.633%	26	2,081	-89.120%
2025-10-27	24.0000	24.7500	23.7000	24.1700	+3.957%	18	2,104	-90.277%
2025-10-24	25.7300	26.9000	23.2500	23.2500	-3.125%	29	2,104	-89.892%
2025-10-23	23.5800	25.5000	21.7500	24.0000	+23.077%	32	2,114	-90.208%
2025-10-22	22.0600	22.0600	18.6000	19.5000	-15.217%	41	2,112	-87.949%
2025-10-21	25.5000	27.9700	23.0000	23.0000	-14.498%	26	2,119	-89.783%
2025-10-20	28.5000	30.4000	26.2000	26.9000	-10.750%	171	2,137	-91.264%
2025-10-17	27.8500	30.6600	26.9000	30.1400	-3.552%	27	2,226	-92.203%
2025-10-16	36.4400	36.4400	31.1300	31.2500	-19.355%	38	2,236	-92.480%
2025-10-15	39.0000	39.5000	33.7500	38.7500	+0.129%	265	2,255	-93.935%
2025-10-14	35.8500	40.2500	35.0500	38.7000	+7.500%	73	2,269	-93.928%
2025-10-13	30.3000	36.5400	30.3000	36.0000	+29.496%	43	2,266	-93.472%
2025-10-10	30.3300	31.9000	27.8000	27.8000	-6.961%	32	2,292	-91.547%
2025-10-09	25.2500	30.8200	25.2500	29.8800	+17.176%	68	2,298	-92.135%
2025-10-08	30.0000	30.0000	25.1500	25.5000	-6.456%	51	2,352	-90.784%
2025-10-07	26.5000	28.2000	24.2500	27.2600	+10.588%	74	2,420	-91.379%
2025-10-06	22.9000	25.5000	22.0000	24.6500	+7.642%	94	2,420	-90.467%
2025-10-03	19.9500	23.6800	19.5500	22.9000	+19.271%	190	2,442	-89.738%
2025-10-02	15.9500	19.4000	15.7500	19.2000	+32.688%	171	2,487	-87.760%
2025-10-01	14.0000	15.8700	13.7000	14.4700	+1.901%	51	2,540	-83.760%
2025-09-30	14.1000	14.7300	13.6000	14.2000	+1.068%	71	2,569	-83.451%
2025-09-29	14.8500	15.7000	13.0900	14.0500	-7.566%	158	2,534	-83.274%
2025-09-26	16.6000	17.2500	15.2000	15.2000	-8.982%	89	2,647	-84.539%
2025-09-25	14.5500	16.9000	13.2000	16.7000	+4.375%	136	2,669	-85.928%
2025-09-24	17.2000	17.7200	12.7500	16.0000	-0.312%	168	2,740	-85.313%
2025-09-23	13.6000	16.0500	13.3300	16.0500	+25.195%	186	2,767	-85.358%
2025-09-22	10.0000	13.7500	10.0000	12.8200	-3.245%	266	2,833	-81.669%
2025-09-19	10.0500	13.2500	10.0500	13.2500	+33.166%	1,802	2,880	-82.264%
2025-09-18	8.2500	10.9500	8.1000	9.9500	+27.075%	819	3,165	-76.382%
2025-09-17	6.5600	8.0000	6.4000	7.8300	+20.462%	767	3,267	-69.987%
2025-09-16	6.1000	6.6700	5.7500	6.5000	+5.691%	1,064	3,252	-63.846%
2025-09-15	5.8000	6.2900	4.8500	6.1500	+4.237%	64	2,716	-61.789%
2025-09-12	4.8000	6.3000	4.8000	5.9000	+32.584%	170	2,726	-60.169%
2025-09-11	4.2000	4.4500	4.1500	4.4500	+3.488%	24	2,698	-47.191%
2025-09-10	4.3000	4.3000	4.3000	4.3000	+2.381%	3	2,696	-45.349%
2025-09-09	3.7000	4.4000	3.6500	4.2000	+20.000%	9	2,698	-44.048%
2025-09-08	3.5000	3.6000	3.5000	3.5000	-1.408%	6	2,697	-32.857%
2025-09-05	3.6000	3.6100	3.2100	3.5500	0.000%	87	2,698	-33.803%
2025-09-04	3.7500	3.7500	3.5000	3.5500	+1.429%	12	2,697	-33.803%
2025-09-03	3.9200	3.9200	3.5000	3.5000	-3.581%	15	2,702	-32.857%
2025-09-02	3.6500	3.7700	3.5500	3.6300	-13.365%	63	2,705	-35.262%
2025-08-29	4.1500	4.2500	4.0500	4.1900	-4.556%	122	2,722	-43.914%
2025-08-28	3.4500	4.6500	3.4500	4.3900	+17.067%	169	2,722	-46.469%
2025-08-27	3.7500	3.9500	3.6500	3.7500	+5.634%	81	2,720	-37.333%
2025-08-26	3.2500	3.6200	3.1000	3.5500	+13.419%	126	2,713	-33.803%
2025-08-25	3.4300	3.4300	3.1000	3.1300	-4.863%	9	2,712	-24.920%
2025-08-22	3.1000	3.4500	3.1000	3.2900	+2.813%	79	2,705	-28.571%
2025-08-21	3.4000	3.4000	3.2000	3.2000	-7.246%	12	2,699	-26.563%
2025-08-20	3.5500	3.6000	3.1500	3.4500	-4.167%	30	2,699	-31.884%
2025-08-19	4.5400	4.5500	3.5500	3.6000	-19.283%	104	2,709	-34.722%
2025-08-18	4.7000	4.7000	4.3000	4.4600	-0.889%	16	2,706	-47.309%
2025-08-15	5.0000	5.0000	4.2900	4.5000	-9.457%	52	2,692	-47.778%
2025-08-14	4.6500	5.1900	4.4000	4.9700	+1.429%	25	2,661	-52.716%
2025-08-13	4.5000	5.1500	4.1200	4.9000	+11.617%	128	2,649	-52.041%
2025-08-12	4.0500	4.4500	4.0100	4.3900	+4.524%	112	2,619	-46.469%
2025-08-11	4.2500	4.2500	3.9500	4.2000	+9.091%	20	2,542	-44.048%
2025-08-08	4.0400	4.0400	3.8500	3.8500	-1.282%	3	2,543	-38.961%
2025-08-07	4.1000	4.1000	3.9000	3.9000	-11.964%	57	2,544	-39.744%
2025-08-06	4.1800	4.4300	4.1800	4.4300	-5.745%	26	2,538	-46.953%
2025-08-05	4.8000	4.8000	4.5000	4.7000	+16.915%	62	2,557	-50.000%
2025-08-04	4.0200	4.0200	4.0200	4.0200	+18.235%	2	2,545	-41.542%
2025-08-01	3.5000	3.5000	3.2000	3.4000	-5.556%	131	2,546	-30.882%
2025-07-31	3.7800	4.2500	3.6000	3.6000	+5.882%	25	2,518	-34.722%
2025-07-30	3.7300	3.8000	3.4000	3.4000	-10.526%	56	2,517	-30.882%
2025-07-29	3.8500	3.8500	3.7100	3.8000	-3.797%	14	2,504	-38.158%
2025-07-28	4.4000	5.2000	3.9500	3.9500	-4.819%	256	2,498	-40.506%
2025-07-25	4.3000	4.4000	4.1500	4.1500	-9.389%	18	2,486	-43.373%
2025-07-24	4.6000	4.6500	4.4500	4.5800	-0.435%	64	2,489	-48.690%
2025-07-23	4.3500	4.6600	4.3300	4.6000	+10.577%	143	2,499	-48.913%
2025-07-22	4.7000	4.7000	4.0000	4.1600	-14.928%	560	2,488	-43.510%
2025-07-21	5.3000	5.4500	4.8900	4.8900	-11.091%	103	2,423	-51.943%
2025-07-18	5.5000	5.5000	4.7100	5.5000	+3.774%	31	2,432	-57.273%
2025-07-17	4.9500	5.3500	4.9500	5.3000	+3.922%	37	2,445	-55.660%
2025-07-16	3.6500	5.1900	3.6500	5.1000	+70.000%	221	2,464	-53.922%
2025-07-15	3.3800	3.3900	3.0000	3.0000	-4.762%	30	2,380	-21.667%
2025-07-14	2.9000	3.2500	2.9000	3.1500	+10.526%	27	2,381	-25.397%
2025-07-11	3.2500	3.2500	2.8500	2.8500	-13.636%	112	2,383	-17.544%
2025-07-10	3.5800	4.0000	3.3000	3.3000	-8.333%	83	2,316	-28.788%
2025-07-08	4.1000	4.1000	3.6000	3.6000	-7.692%	18	2,253	-34.722%
2025-07-07	3.4200	3.9000	3.4000	3.9000	+9.859%	57	2,257	-39.744%
2025-07-03	3.6000	4.1000	3.4000	3.5500	-1.389%	56	2,229	-33.803%
2025-07-02	3.2500	3.6000	2.9400	3.6000	+18.033%	38	2,229	-34.722%
2025-07-01	2.8600	3.0500	2.7500	3.0500	+0.660%	10	2,199	-22.951%
2025-06-30	2.9000	3.0800	2.8600	3.0300	+17.442%	25	2,199	-22.442%
2025-06-27	2.7100	3.0000	2.5800	2.5800	-4.444%	9	2,193	-8.915%
2025-06-26	2.8000	2.8000	2.7000	2.7000	-1.818%	57	2,190	-12.963%
2025-06-25	2.7500	2.7500	2.7500	2.7500	-5.822%	1	2,240	-14.545%
2025-06-24	2.7400	2.9900	2.7400	2.9200	+14.063%	88	2,241	-19.521%
2025-06-23	2.7300	2.7500	2.4100	2.5600	-10.801%	57	2,297	-8.203%
2025-06-20	2.9800	2.9800	2.8500	2.8700	-10.313%	8	2,338	-18.118%
2025-06-17	3.3200	3.3200	3.2000	3.2000	-8.571%	30	2,338	-26.563%
2025-06-16	3.5000	3.5000	3.5000	3.5000	+9.375%	16	2,338	-32.857%
2025-06-13	3.5900	3.5900	2.9900	3.2000	-10.864%	96	2,322	-26.563%
2025-06-12	3.8000	4.2000	3.5800	3.5900	-6.753%	77	2,322	-34.540%
2025-06-11	3.4800	4.3000	3.3800	3.8500	+26.230%	318	2,263	-38.961%
2025-06-10	3.6000	3.6000	3.0000	3.0500	+8.541%	23	2,251	-22.951%
2025-06-09	3.1000	3.2500	2.8100	2.8100	-9.355%	23	2,242	-16.370%
2025-06-06	3.0100	3.1000	2.9900	3.1000	+13.553%	142	2,242	-24.194%
2025-06-05	3.2000	3.2000	2.7300	2.7300	-14.688%	36	2,189	-13.919%
2025-06-04	3.2700	3.2700	3.2000	3.2000	-3.030%	4	2,172	-26.563%
2025-06-03	3.4500	3.4500	3.3000	3.3000	-2.941%	16	2,172	-28.788%
2025-06-02	3.4800	3.4800	3.4000	3.4000	+0.890%	20	2,163	-30.882%
2025-05-30	3.5000	3.5000	3.3700	3.3700	-16.584%	100	2,143	-30.267%
2025-05-29	4.0900	4.1000	3.8000	4.0400	-10.222%	105	2,169	-41.832%
2025-05-28	4.4000	4.5500	4.2500	4.5000	+2.740%	6	2,175	-47.778%
2025-05-27	4.8000	4.8000	4.3700	4.3800	-6.210%	95	2,177	-46.347%
2025-05-23	4.5000	4.8500	4.2800	4.6700	+8.605%	204	2,048	-49.679%
2025-05-22	3.5000	4.7500	3.5000	4.3000	+38.710%	142	2,048	-45.349%
2025-05-21	2.9500	3.1200	2.9500	3.1000	0.000%	13	1,933	-24.194%
2025-05-20	3.3500	3.6400	3.1000	3.1000	-8.824%	54	1,919	-24.194%
2025-05-19	3.4100	3.5500	3.4000	3.4000	+2.410%	22	1,963	-30.882%
2025-05-16	3.5000	3.5100	3.0000	3.3200	-0.896%	14	1,962	-29.217%
2025-05-15	3.3600	3.3600	3.3500	3.3500	+7.029%	10	1,963	-29.851%
2025-05-14	3.8500	3.8500	2.7000	3.1300	+25.200%	9	1,962	-24.920%
2025-05-13	2.6700	2.8300	2.4900	2.5000	-21.875%	15	1,964	-6.000%
2025-05-12	3.5000	3.5000	3.2000	3.2000	+18.081%	4	1,961	-26.563%
2025-05-08	2.4000	2.7100	2.4000	2.7100	+17.826%	20	1,958	-13.284%
2025-05-06	2.1500	2.3000	2.1500	2.3000	-7.258%	13	1,967	+2.174%
2025-05-05	2.7000	2.7000	2.4500	2.4800	-11.429%	209	1,978	-5.242%
2025-05-02	2.3000	3.0000	2.3000	2.8000	+27.854%	906	2,104	-16.071%
2025-05-01	2.1900	2.1900	2.1900	2.1900	+6.829%	9	1,703	+7.306%
2025-04-30	2.0000	2.0500	2.0000	2.0500	-4.651%	59	1,703	+14.634%
2025-04-29	2.2300	2.2300	2.0600	2.1500	-5.286%	33	1,706	+9.302%
2025-04-28	2.5000	2.5000	2.2700	2.2700	-2.155%	101	1,682	+3.524%
2025-04-25	2.5000	2.5000	2.3000	2.3200	0.000%	30	1,681	+1.293%
2025-04-24	2.4000	2.5600	2.3200	2.3200	+0.433%	14	1,672	+1.293%
2025-04-23	2.2400	2.3100	2.2400	2.3100	+10.000%	3	1,668	+1.732%
2025-04-22	1.9800	2.1000	1.9800	2.1000	+2.439%	5	1,670	+11.905%
2025-04-21	1.9700	2.0500	1.9700	2.0500	-6.818%	3	1,666	+14.634%
2025-04-17	2.2000	2.2000	2.2000	2.2000	-12.000%	1	1,669	+6.818%
2025-04-14	2.8000	2.8000	2.5000	2.5000	-10.714%	11	1,669	-6.000%
2025-04-11	2.8900	2.8900	2.8000	2.8000	-3.448%	4	1,676	-16.071%
2025-04-10	2.9000	2.9000	2.9000	2.9000	0.000%	2	1,677	-18.966%
2025-04-09	2.9000	2.9000	2.9000	2.9000	+20.833%	9	1,679	-18.966%
2025-04-07	2.6000	2.7000	2.2700	2.4000	+24.352%	79	1,679	-2.083%
2025-04-04	1.7700	2.0000	1.7700	1.9300	-11.060%	8	1,690	+21.762%
2025-04-03	2.2500	2.3000	1.8800	2.1700	-3.556%	256	1,690	+8.295%
2025-04-02	2.2500	2.3900	2.2500	2.2500	+13.636%	13	1,889	+4.444%
2025-04-01	1.9800	1.9800	1.9800	1.9800	-5.263%	15	1,889	+18.687%
2025-03-31	1.9500	2.0900	1.9500	2.0900	0.000%	3	1,904	+12.440%
2025-03-28	2.1000	2.1300	2.0900	2.0900	-22.593%	26	1,905	+12.440%
2025-03-26	3.0500	3.0500	2.7000	2.7000	-5.923%	7	1,918	-12.963%
2025-03-25	2.8100	2.8700	2.8000	2.8700	+0.702%	8	1,918	-18.118%
2025-03-24	2.9000	2.9000	2.8500	2.8500	+8.779%	5	1,912	-17.544%
2025-03-21	2.6400	2.6400	2.6200	2.6200	-1.504%	6	1,912	-10.305%
2025-03-20	2.7600	2.7700	2.6600	2.6600	-18.154%	8	1,913	-11.654%
2025-03-19	3.7000	3.7000	3.2500	3.2500	-8.451%	3	1,918	-27.692%
2025-03-18	3.7000	3.7000	3.5500	3.5500	-10.127%	5	1,918	-33.803%
2025-03-17	4.2000	4.2000	3.9000	3.9500	+10.644%	32	1,917	-40.506%
2025-03-14	3.3900	4.1500	3.3900	3.5700	+29.818%	114	1,897	-34.174%
2025-03-13	2.7500	2.7500	2.7500	2.7500	-8.333%	10	1,838	-14.545%
2025-03-12	3.0000	3.0000	3.0000	3.0000	+28.205%	1	1,838	-21.667%
2025-03-11	2.4600	2.4600	2.3400	2.3400	+4.000%	20	1,838	+0.427%
2025-03-10	2.6700	2.6700	2.2500	2.2500	-24.497%	61	1,818	+4.444%
2025-03-07	2.5000	3.0200	2.5000	2.9800	+15.953%	90	1,759	-21.141%
2025-03-06	2.6100	2.8000	2.5700	2.5700	+16.818%	14	1,706	-8.560%
2025-03-05	2.2200	2.3500	2.2000	2.2000	-5.983%	33	1,706	+6.818%
2025-03-04	2.2000	2.3500	2.2000	2.3400	+5.882%	29	1,685	+0.427%
2025-03-03	3.5000	3.5000	2.2100	2.2100	-15.000%	20	1,670	+6.335%
2025-02-28	2.7500	2.7500	2.1100	2.6000	+4.000%	26	1,660	-9.615%
2025-02-27	2.8600	2.8600	2.5000	2.5000	-16.667%	32	1,671	-6.000%
2025-02-26	4.2700	4.2700	3.0000	3.0000	+3.448%	7	1,658	-21.667%
2025-02-25	2.9700	3.1300	2.9000	2.9000	-17.379%	26	1,663	-18.966%
2025-02-24	3.7000	3.9400	3.5100	3.5100	-9.536%	16	1,669	-33.048%
2025-02-21	4.9000	4.9000	2.8500	3.8800	-14.725%	24	1,675	-39.433%
2025-02-20	4.8100	4.8100	4.5500	4.5500	+3.409%	5	1,680	-48.352%
2025-02-19	4.0800	4.5000	3.9000	4.4000	+10.000%	10	1,678	-46.591%
2025-02-18	4.2000	4.3000	3.9900	4.0000	-13.043%	25	1,677	-41.250%
2025-02-14	4.7000	4.7000	4.6000	4.6000	-2.335%	38	1,694	-48.913%
2025-02-13	5.0000	5.0000	4.7000	4.7100	-3.878%	56	1,694	-50.106%
2025-02-12	4.9000	4.9000	4.9000	4.9000	+7.692%	5	1,694	-52.041%
2025-02-11	5.0000	5.1800	4.5500	4.5500	-14.151%	54	1,694	-48.352%
2025-02-10	5.1400	5.7000	5.1300	5.3000	-0.935%	63	1,738	-55.660%
2025-02-07	5.4000	6.5000	5.3200	5.3500	-9.781%	56	1,698	-56.075%
2025-02-06	6.2400	6.3200	5.8100	5.9300	-8.769%	9	1,714	-60.371%
2025-02-05	6.5000	6.5000	6.5000	6.5000	+4.839%	1	1,716	-63.846%
2025-02-04	7.3000	7.3000	6.2000	6.2000	+13.139%	6	1,716	-62.097%
2025-02-03	5.2000	5.4900	5.2000	5.4800	-16.970%	14	1,714	-57.117%
2025-01-31	5.8000	6.6600	5.8000	6.6000	+29.412%	20	1,708	-64.394%

.dark-mode .LdSgck{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LdSgck{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C25RGTI Jan 15 2027 25.00 Call (RGTI270115C00025000)option OPRA

RGTI20270115C25
RGTI Jan 15 2027 25.00 Call (RGTI270115C00025000)
option OPRA