Dark

RGTI20270115C3
RGTI Jan 15 2027 3.00 Call (RGTI270115C00003000)
option OPRA

EOD

Aug 4, 2026

14.30+23.276%(+2.70)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	14.0400	14.3000	14.0200	14.3000	+23.276%	69	612	0.000%
2026-07-28	11.6000	11.6000	11.6000	11.6000	+0.173%	5	564	+23.276%
2026-07-24	11.7500	11.7500	11.5800	11.5800	-15.474%	20	569	+23.489%
2026-07-07	13.7000	13.7000	13.7000	13.7000	-8.054%	2	552	+4.380%
2026-07-02	14.9000	14.9000	14.9000	14.9000	-7.854%	1	552	-4.027%
2026-06-30	16.1700	16.1700	16.1700	16.1700	-4.545%	3	552	-11.565%
2026-06-24	16.9400	16.9400	16.9400	16.9400	-6.045%	1	552	-15.584%
2026-06-23	18.0300	18.0300	18.0300	18.0300	+4.401%	1	552	-20.688%
2026-06-10	17.2700	17.2700	17.2700	17.2700	-28.042%	5	551	-17.197%
2026-05-28	24.0000	24.0000	24.0000	24.0000	+3.538%	1	556	-40.417%
2026-05-22	23.1800	23.1800	23.1800	23.1800	+38.802%	3	757	-38.309%
2026-05-06	15.8000	16.7000	15.8000	16.7000	+17.855%	14	757	-14.371%
2026-04-30	13.5200	14.1700	13.5200	14.1700	-10.486%	2	761	+0.917%
2026-04-22	15.8300	15.8300	15.8300	15.8300	-0.126%	5	762	-9.665%
2026-04-21	15.8500	15.8500	15.8500	15.8500	+32.747%	2	762	-9.779%
2026-04-10	11.9400	11.9400	11.9400	11.9400	+8.545%	3	760	+19.765%
2026-03-31	11.0000	11.0000	11.0000	11.0000	-3.339%	5	759	+30.000%
2026-03-26	11.3800	11.3800	11.3800	11.3800	-19.519%	1	759	+25.659%
2026-03-05	13.5200	14.1400	13.5200	14.1400	-1.119%	7	760	+1.132%
2026-02-27	14.6000	14.6000	14.3000	14.3000	+14.400%	3	757	0.000%
2026-02-20	12.5000	12.5000	12.5000	12.5000	-13.793%	4	754	+14.400%
2026-02-06	14.5000	14.5000	14.5000	14.5000	+11.538%	1	754	-1.379%
2026-02-05	12.9400	13.0000	12.9400	13.0000	-9.091%	2	754	+10.000%
2026-02-04	14.3000	14.3000	14.3000	14.3000	-2.189%	10	753	0.000%
2026-02-02	14.6200	14.6200	14.6200	14.6200	-32.000%	1	753	-2.189%
2026-01-21	21.5000	21.5000	21.5000	21.5000	-2.273%	1	753	-33.488%
2026-01-12	22.0000	22.0000	22.0000	22.0000	+0.091%	1	754	-35.000%
2026-01-06	21.9800	21.9800	21.9800	21.9800	-3.129%	1	755	-34.941%
2025-12-15	22.6800	22.7300	22.6800	22.6900	-0.439%	3	755	-36.977%
2025-12-12	22.7600	22.8000	22.7600	22.7900	-12.582%	3	758	-37.253%
2025-12-08	26.0700	26.0700	26.0700	26.0700	+1.955%	1	755	-45.148%
2025-12-05	25.5700	25.5700	25.5700	25.5700	-4.874%	1	755	-44.075%
2025-12-04	26.8800	26.8800	26.8800	26.8800	+23.985%	1	755	-46.801%
2025-11-25	21.6800	21.6800	21.6800	21.6800	+1.072%	1	756	-34.041%
2025-11-24	21.4500	21.4500	21.4500	21.4500	-45.000%	1	757	-33.333%
2025-10-30	39.0000	39.0000	39.0000	39.0000	+6.849%	1	761	-63.333%
2025-10-21	36.5000	36.5000	36.5000	36.5000	-18.889%	1	760	-60.822%
2025-10-20	45.0000	45.0000	45.0000	45.0000	+1.695%	1	761	-68.222%
2025-10-17	41.5000	44.2500	41.5000	44.2500	-10.624%	10	760	-67.684%
2025-10-16	49.5100	49.5100	49.5100	49.5100	+3.146%	2	769	-71.117%
2025-10-15	49.6000	49.6000	48.0000	48.0000	-10.230%	3	771	-70.208%
2025-10-14	52.7000	53.4700	52.7000	53.4700	+13.524%	2	774	-73.256%
2025-10-13	47.1000	47.1000	47.1000	47.1000	+7.045%	2	776	-69.639%
2025-10-10	44.0000	44.0000	44.0000	44.0000	+5.238%	1	878	-67.500%
2025-10-08	42.7200	42.7200	41.8100	41.8100	+3.490%	5	879	-65.798%
2025-10-07	38.8400	40.4000	38.8400	40.4000	+6.316%	2	886	-64.604%
2025-10-06	39.2000	39.2000	38.0000	38.0000	+5.088%	2	886	-62.368%
2025-10-03	33.6000	36.1600	33.6000	36.1600	+12.473%	2	887	-60.454%
2025-10-02	32.1500	32.1500	32.1500	32.1500	+14.535%	2	887	-55.521%
2025-09-26	28.0700	28.0700	28.0700	28.0700	+4.583%	1	891	-49.056%
2025-09-25	26.8400	26.8400	26.8400	26.8400	-7.448%	1	893	-46.721%
2025-09-24	29.0000	29.0000	29.0000	29.0000	+5.455%	1	894	-50.690%
2025-09-23	27.5000	27.5000	27.5000	27.5000	+5.364%	3	895	-48.000%
2025-09-22	25.4500	26.1000	25.4500	26.1000	+2.153%	8	898	-45.211%
2025-09-19	25.5500	25.5500	25.5500	25.5500	+13.910%	2	906	-44.031%
2025-09-18	22.2300	22.4300	22.2300	22.4300	+26.011%	4	908	-36.246%
2025-09-17	18.1500	18.1500	17.8000	17.8000	+11.320%	2	912	-19.663%
2025-09-12	14.0000	16.9000	14.0000	15.9900	+18.444%	154	914	-10.569%
2025-09-10	13.5000	13.5000	13.5000	13.5000	+16.379%	45	951	+5.926%
2025-09-05	11.6000	11.6000	11.6000	11.6000	-4.290%	1	906	+23.276%
2025-09-03	12.1200	12.1200	12.1200	12.1200	+1.000%	1	907	+17.987%
2025-09-02	12.0000	12.0000	12.0000	12.0000	+0.167%	5	906	+19.167%
2025-08-20	11.3000	11.9800	11.3000	11.9800	-12.555%	11	901	+19.366%
2025-08-18	13.7000	13.7000	13.7000	13.7000	-7.119%	50	894	+4.380%
2025-08-13	14.1000	14.7500	13.0000	14.7500	+10.902%	14	944	-3.051%
2025-08-12	13.3000	13.3000	13.3000	13.3000	+1.141%	1	956	+7.519%
2025-08-11	12.7000	13.1500	12.7000	13.1500	+1.154%	3	957	+8.745%
2025-08-08	13.0000	13.0000	13.0000	13.0000	-4.552%	1	957	+10.000%
2025-08-05	13.6200	13.6200	13.6200	13.6200	+24.384%	1	958	+4.993%
2025-08-01	10.9500	10.9500	10.9500	10.9500	+0.459%	1	958	+30.594%
2025-07-30	10.9000	10.9000	10.9000	10.9000	-9.167%	1	957	+31.193%
2025-07-29	12.5000	12.5000	12.0000	12.0000	-5.882%	3	958	+19.167%
2025-07-28	12.7500	12.7500	12.7500	12.7500	-4.851%	3	955	+12.157%
2025-07-24	13.4000	13.4000	13.4000	13.4000	+8.065%	1	952	+6.716%
2025-07-22	12.4000	12.4000	12.4000	12.4000	-5.703%	2	951	+15.323%
2025-07-21	14.3800	14.3800	13.1500	13.1500	+1.154%	14	951	+8.745%
2025-07-17	13.0000	13.0000	13.0000	13.0000	-6.475%	10	953	+10.000%
2025-07-16	11.9400	13.9000	11.9400	13.9000	+39.698%	23	943	+2.878%
2025-07-15	9.9500	9.9500	9.9500	9.9500	+2.051%	3	963	+43.719%
2025-07-14	9.7700	9.7700	9.7500	9.7500	0.000%	26	960	+46.667%
2025-07-11	9.7500	9.7500	9.7500	9.7500	-10.714%	5	986	+46.667%
2025-07-10	10.2000	10.9200	10.2000	10.9200	+6.537%	5	981	+30.952%
2025-07-09	11.1700	11.1700	10.2500	10.2500	0.000%	7	986	+39.512%
2025-07-08	11.0000	11.0000	10.2500	10.2500	-8.889%	21	983	+39.512%
2025-07-07	10.1000	11.2500	10.1000	11.2500	+11.166%	11	1,002	+27.111%
2025-07-03	10.2000	10.6000	10.1200	10.1200	-0.784%	7	998	+41.304%
2025-07-02	9.8500	10.2000	9.4000	10.2000	+18.605%	135	998	+40.196%
2025-07-01	8.6000	8.6000	8.6000	8.6000	-6.522%	1	959	+66.279%
2025-06-30	9.0000	9.2000	9.0000	9.2000	+12.195%	2	958	+55.435%
2025-06-27	8.2000	8.2000	8.2000	8.2000	-4.983%	1	958	+74.390%
2025-06-26	8.7500	8.7500	8.6300	8.6300	+5.890%	2	957	+65.701%
2025-06-25	8.7500	9.6000	8.1500	8.1500	-7.910%	21	957	+75.460%
2025-06-24	8.8500	8.8500	8.8500	8.8500	+9.259%	1	962	+61.582%
2025-06-23	8.2500	8.2500	8.1000	8.1000	-4.481%	105	961	+76.543%
2025-06-20	9.2000	9.2000	8.4800	8.4800	-0.235%	6	1,019	+68.632%
2025-06-18	8.9000	8.9000	8.5000	8.5000	-3.299%	2	1,014	+68.235%
2025-06-17	9.5000	9.5000	8.7900	8.7900	+0.457%	8	1,014	+62.685%
2025-06-13	9.3000	9.3000	8.7500	8.7500	-7.895%	4	1,006	+63.429%
2025-06-12	9.6500	9.6500	9.5000	9.5000	-4.523%	2	1,004	+50.526%
2025-06-11	10.7500	10.7500	9.6900	9.9500	+16.647%	23	1,002	+43.719%
2025-06-10	8.7500	8.8900	8.5300	8.5300	-2.514%	4	983	+67.644%
2025-06-09	8.7500	8.7500	8.7500	8.7500	-0.568%	1	982	+63.429%
2025-06-06	8.7800	8.8000	8.7800	8.8000	+9.863%	20	981	+62.500%
2025-06-05	8.5000	8.5000	8.0100	8.0100	-10.901%	3	971	+78.527%
2025-06-04	9.0500	9.1500	8.9900	8.9900	-3.850%	3	970	+59.066%
2025-06-02	9.3000	9.4000	9.3000	9.3500	+5.056%	4	967	+52.941%
2025-05-30	10.0000	10.0000	8.9000	8.9000	-22.609%	12	965	+60.674%
2025-05-28	11.1100	11.5000	11.1100	11.5000	+3.139%	14	963	+24.348%
2025-05-27	11.8100	11.8100	11.0700	11.1500	-3.043%	102	957	+28.251%
2025-05-23	11.1000	11.5000	11.1000	11.5000	+4.545%	30	1,001	+24.348%
2025-05-22	9.6500	11.3100	9.6500	11.0000	+33.333%	30	1,001	+30.000%
2025-05-21	9.2000	9.2000	8.2500	8.2500	-8.333%	4	992	+73.333%
2025-05-20	9.0000	9.3000	9.0000	9.0000	+1.810%	4	992	+58.889%
2025-05-19	8.8400	8.8400	8.8400	8.8400	-4.741%	2	988	+61.765%
2025-05-16	9.1500	9.2800	8.9200	9.2800	+2.203%	104	986	+54.095%
2025-05-15	8.9000	9.0800	8.8900	9.0800	-0.439%	21	967	+57.489%
2025-05-14	9.1200	9.1200	9.1200	9.1200	+24.082%	2	946	+56.798%
2025-05-13	7.7000	7.8200	7.2900	7.3500	-13.529%	19	944	+94.558%
2025-05-12	8.7500	8.7500	8.5000	8.5000	+10.246%	2	933	+68.235%
2025-05-08	7.4500	7.7100	7.4500	7.7100	+14.222%	103	935	+85.473%
2025-05-07	6.7500	6.7500	6.7500	6.7500	-0.735%	1	835	+111.852%
2025-05-06	6.8000	6.8000	6.8000	6.8000	-6.849%	16	834	+110.294%
2025-05-05	7.1500	7.3000	7.1500	7.3000	-7.360%	16	819	+95.890%
2025-05-02	7.8800	7.8800	7.8800	7.8800	+17.612%	200	804	+81.472%
2025-05-01	6.5400	6.7000	6.5400	6.7000	+8.065%	22	704	+113.433%
2025-04-30	6.1000	6.2000	5.9500	6.2000	-7.463%	15	722	+130.645%
2025-04-28	6.5000	6.7000	6.5000	6.7000	-4.286%	16	715	+113.433%
2025-04-25	7.0000	7.0000	7.0000	7.0000	+2.190%	40	717	+104.286%
2025-04-24	6.8500	6.8500	6.8500	6.8500	+13.223%	50	737	+108.759%
2025-04-17	5.8000	6.0500	5.8000	6.0500	+4.671%	4	708	+136.364%
2025-04-16	6.0000	6.0500	5.7800	5.7800	-11.756%	17	708	+147.405%
2025-04-14	7.2500	7.2500	6.5000	6.5500	-6.429%	74	703	+118.321%
2025-04-10	7.0000	7.0000	7.0000	7.0000	+6.870%	2	723	+104.286%
2025-04-08	6.5500	6.5500	6.5500	6.5500	+0.769%	1	725	+118.321%
2025-04-07	5.2000	6.5000	5.2000	6.5000	+20.370%	55	726	+120.000%
2025-04-04	6.1700	6.1700	4.8000	5.4000	-2.703%	40	771	+164.815%
2025-04-03	5.7200	5.7200	5.5500	5.5500	-13.686%	3	757	+157.658%
2025-04-02	6.3400	6.4300	6.3400	6.4300	+13.805%	11	759	+122.395%
2025-04-01	6.1500	6.1500	5.6500	5.6500	+2.727%	6	750	+153.097%
2025-03-28	5.8000	5.8000	5.5000	5.5000	-11.290%	54	750	+160.000%
2025-03-27	7.0000	7.0000	6.2000	6.2000	-12.676%	4	729	+130.645%
2025-03-24	7.0500	7.1000	7.0500	7.1000	+10.078%	27	725	+101.408%
2025-03-21	6.4500	6.4500	6.4500	6.4500	-0.769%	2	742	+121.705%
2025-03-20	6.9600	7.2000	6.5000	6.5000	-13.907%	44	743	+120.000%
2025-03-19	7.5500	7.5500	7.5500	7.5500	-6.790%	2	704	+89.404%
2025-03-18	8.5000	8.5000	8.1000	8.1000	-3.915%	5	702	+76.543%
2025-03-17	8.4300	8.4300	8.4300	8.4300	+4.074%	5	706	+69.632%
2025-03-14	6.8800	8.1000	6.8800	8.1000	+28.571%	30	701	+76.543%
2025-03-12	6.4000	6.4000	6.3000	6.3000	+4.132%	11	705	+126.984%
2025-03-11	5.8500	6.0500	5.8500	6.0500	-9.701%	6	695	+136.364%
2025-03-07	6.7000	6.7000	6.7000	6.7000	+7.200%	2	689	+113.433%
2025-03-06	6.2500	6.2500	6.2500	6.2500	+4.167%	30	690	+128.800%
2025-03-05	6.0000	6.0000	6.0000	6.0000	+15.385%	5	690	+138.333%
2025-03-04	5.0000	5.4000	4.5000	5.2000	-7.965%	14	685	+175.000%
2025-03-03	5.6500	5.6500	5.6500	5.6500	-5.833%	1	686	+153.097%
2025-02-27	6.4000	6.4000	6.0000	6.0000	-15.493%	15	685	+138.333%
2025-02-26	7.1000	7.1000	7.1000	7.1000	+2.305%	2	671	+101.408%
2025-02-25	6.9400	6.9400	6.9400	6.9400	-13.250%	3	670	+106.052%
2025-02-24	8.0000	8.0000	8.0000	8.0000	-14.894%	76	670	+78.750%
2025-02-21	9.4000	9.4000	9.4000	9.4000	-6.000%	2	596	+52.128%
2025-02-20	10.0000	10.0000	10.0000	10.0000	+12.360%	2	595	+43.000%
2025-02-19	8.2000	9.2500	8.2000	8.9000	+7.229%	55	593	+60.674%
2025-02-18	9.0000	9.1800	8.3000	8.3000	-12.355%	87	564	+72.289%
2025-02-14	9.8800	9.8800	9.4700	9.4700	-0.316%	32	552	+51.003%
2025-02-12	9.1000	9.5000	9.1000	9.5000	+6.027%	2	552	+50.526%
2025-02-11	8.9600	8.9600	8.9600	8.9600	-14.258%	1	550	+59.598%
2025-02-10	10.0800	10.4500	10.0800	10.4500	+1.456%	2	549	+36.842%
2025-02-07	10.2000	10.3000	10.2000	10.3000	-6.364%	10	549	+38.835%
2025-02-06	11.1000	11.1000	11.0000	11.0000	-2.655%	9	548	+30.000%
2025-02-05	11.3000	11.3000	11.3000	11.3000	+16.495%	5	543	+26.549%
2025-02-03	9.7000	9.7000	9.7000	9.7000	-16.523%	1	548	+47.423%
2025-01-31	11.5000	11.6200	11.5000	11.6200	+5.636%	12	549	+23.064%
2025-01-29	11.0000	11.0000	11.0000	11.0000	+6.280%	1	551	+30.000%
2025-01-28	10.3500	10.3500	10.3500	10.3500	+3.811%	1	550	+38.164%
2025-01-27	10.3000	11.4000	9.9700	9.9700	-8.616%	5	551	+43.430%
2025-01-24	11.9000	13.4000	10.9000	10.9100	-1.888%	18	550	+31.072%
2025-01-23	11.0000	11.1200	11.0000	11.1200	-0.358%	4	553	+28.597%
2025-01-21	10.2000	11.1600	10.2000	11.1600	+40.554%	10	553	+28.136%
2025-01-17	8.7400	8.7400	7.9400	7.9400	-8.631%	12	561	+80.101%
2025-01-16	8.6000	9.3000	8.4000	8.6900	+2.235%	17	561	+64.557%
2025-01-15	7.8500	9.3200	7.8500	8.5000	+19.718%	14	556	+68.235%
2025-01-14	5.5400	7.1800	5.5000	7.1000	+55.361%	26	566	+101.408%
2025-01-13	5.2100	5.4500	4.5700	4.5700	-34.714%	232	543	+212.910%
2025-01-10	8.1900	8.1900	7.0000	7.0000	-9.091%	26	360	+104.286%
2025-01-08	9.4000	10.0000	7.2000	7.7000	-56.522%	38	357	+85.714%
2025-01-06	16.2000	17.7100	16.2000	17.7100	+7.333%	2	357	-19.255%
2025-01-03	16.8000	16.8000	16.2000	16.5000	-0.302%	14	356	-13.333%
2025-01-02	14.7000	16.5500	14.4000	16.5500	+24.436%	9	356	-13.595%
2024-12-31	15.3400	15.3400	13.3000	13.3000	-15.502%	3	355	+7.519%
2024-12-30	15.7400	15.7400	15.7400	15.7400	+2.876%	1	355	-9.149%
2024-12-27	15.4500	15.4500	15.3000	15.3000	+15.909%	22	356	-6.536%
2024-12-26	12.1000	13.2000	12.1000	13.2000	+32.000%	24	345	+8.333%
2024-12-24	10.5000	10.5000	10.0000	10.0000	+5.597%	5	340	+43.000%
2024-12-23	9.8000	9.9000	9.4700	9.4700	+11.412%	21	340	+51.003%
2024-12-20	5.7400	8.5000	5.7400	8.5000	+37.097%	12	345	+68.235%
2024-12-19	7.8100	7.8100	6.1000	6.2000	-32.240%	24	341	+130.645%
2024-12-18	9.5000	9.5000	8.7500	9.1500	+14.375%	21	321	+56.284%
2024-12-17	7.5400	8.0000	7.5400	8.0000	+6.667%	3	318	+78.750%
2024-12-16	6.2200	7.5000	5.3000	7.5000	+36.364%	37	303	+90.667%
2024-12-13	4.8500	5.7000	4.8500	5.5000	+7.843%	160	303	+160.000%
2024-12-12	5.6000	5.7000	5.1000	5.1000	-3.774%	58	336	+180.392%
2024-12-11	5.9700	6.2000	4.6000	5.3000	0.000%	89	278	+169.811%
2024-12-10	4.3000	5.6000	4.1000	5.3000	+50.568%	57	209	+169.811%
2024-12-09	3.6500	4.0000	3.4100	3.5200	+6.667%	259	184	+306.250%
2024-12-06	2.9000	3.3000	2.6500	3.3000	0.000%	548	261	+333.333%

.dark-mode .hKJGzr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hKJGzr{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C3RGTI Jan 15 2027 3.00 Call (RGTI270115C00003000)option OPRA

RGTI20270115C3
RGTI Jan 15 2027 3.00 Call (RGTI270115C00003000)
option OPRA