Dark

RGTI20270115C4
RGTI Jan 15 2027 4.00 Call (RGTI270115C00004000)
option OPRA

Inactive

Jun 9, 2026

17.20-4.444%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	17.2000	17.2000	17.2000	17.2000	-4.444%	1	581	0.000%
2026-06-05	18.0000	18.0000	18.0000	18.0000	-9.320%	1	580	-4.444%
2026-06-04	19.8500	19.8500	19.8500	19.8500	+4.474%	1	580	-13.350%
2026-05-22	19.0000	19.0000	19.0000	19.0000	+6.742%	1	581	-9.474%
2026-05-21	17.8000	17.8000	17.8000	17.8000	+43.548%	2	581	-3.371%
2026-05-18	12.4000	12.4000	12.4000	12.4000	-15.068%	1	581	+38.710%
2026-05-15	14.6000	14.6000	14.6000	14.6000	-1.351%	1	581	+17.808%
2026-05-13	14.8000	14.8000	14.8000	14.8000	+8.824%	1	581	+16.216%
2026-04-30	13.6000	13.6000	13.6000	13.6000	+7.595%	2	580	+26.471%
2026-04-24	12.6400	12.6400	12.6400	12.6400	-21.246%	1	580	+36.076%
2026-04-20	16.0500	16.0500	16.0500	16.0500	+23.272%	2	581	+7.165%
2026-04-14	13.0700	13.0700	13.0200	13.0200	-7.000%	2	581	+32.104%
2026-03-02	14.0000	14.0000	14.0000	14.0000	-8.197%	1	579	+22.857%
2026-02-26	15.2500	15.2500	15.2500	15.2500	+12.963%	1	579	+12.787%
2026-02-25	13.5000	13.5000	13.5000	13.5000	+6.132%	2	579	+27.407%
2026-02-24	12.6000	12.7200	12.6000	12.7200	+0.952%	3	579	+35.220%
2026-02-23	12.6000	12.6000	12.6000	12.6000	+0.800%	2	579	+36.508%
2026-02-20	12.5500	12.5500	12.5000	12.5000	-1.575%	2	580	+37.600%
2026-02-19	12.7500	12.8000	12.7000	12.7000	+3.084%	3	580	+35.433%
2026-02-18	12.8000	12.8000	12.3200	12.3200	+0.571%	2	581	+39.610%
2026-02-17	12.5000	12.5000	12.2500	12.2500	+7.740%	2	582	+40.408%
2026-02-12	11.6000	11.6000	11.3700	11.3700	-9.762%	4	582	+51.275%
2026-02-11	12.6000	12.6000	12.6000	12.6000	-4.906%	2	585	+36.508%
2026-02-10	13.2500	13.2500	13.2500	13.2500	-5.357%	1	585	+29.811%
2026-02-06	12.8500	14.0000	12.8500	14.0000	+3.704%	3	586	+22.857%
2026-02-04	13.9500	13.9500	13.5000	13.5000	-1.460%	2	587	+27.407%
2026-02-03	14.4500	14.4500	13.7000	13.7000	-19.412%	2	587	+25.547%
2026-01-29	17.0000	17.0000	17.0000	17.0000	-7.458%	1	588	+1.176%
2026-01-28	18.3700	18.3700	18.3700	18.3700	+2.056%	1	588	-6.369%
2026-01-27	18.0000	18.0000	18.0000	18.0000	-13.462%	1	588	-4.444%
2026-01-23	20.8000	20.8000	20.8000	20.8000	+9.474%	1	588	-17.308%
2026-01-21	19.0000	19.0000	19.0000	19.0000	-5.000%	1	588	-9.474%
2026-01-13	20.0000	20.0000	20.0000	20.0000	-4.352%	1	589	-14.000%
2026-01-12	20.9100	20.9100	20.9100	20.9100	-2.789%	2	588	-17.743%
2026-01-07	21.5100	21.5100	21.5100	21.5100	+3.067%	1	590	-20.037%
2026-01-06	20.8700	20.8700	20.8700	20.8700	+9.267%	1	590	-17.585%
2025-12-30	19.1000	19.1000	19.1000	19.1000	+4.658%	2	590	-9.948%
2025-12-29	18.2500	18.2500	18.2500	18.2500	-13.095%	1	592	-5.753%
2025-12-24	21.0000	21.0000	21.0000	21.0000	+7.692%	1	591	-18.095%
2025-12-19	19.5000	19.5000	19.5000	19.5000	+4.000%	2	591	-11.795%
2025-12-18	18.7500	18.7500	18.7500	18.7500	-7.908%	1	591	-8.267%
2025-12-16	20.3600	20.3600	20.3600	20.3600	-4.771%	1	591	-15.521%
2025-12-15	21.3800	21.3800	21.3800	21.3800	-4.809%	1	591	-19.551%
2025-12-04	22.0000	22.4600	22.0000	22.4600	+9.454%	5	591	-23.419%
2025-12-03	20.5200	20.5200	20.5200	20.5200	-8.188%	1	588	-16.179%
2025-11-28	22.3500	22.3500	22.2500	22.3500	-0.667%	9	587	-23.043%
2025-11-25	22.5000	22.5000	22.2500	22.5000	+26.975%	15	588	-23.556%
2025-11-21	17.7200	17.7200	17.7200	17.7200	-10.505%	1	588	-2.935%
2025-11-20	22.2000	22.2000	19.2000	19.8000	-10.448%	52	589	-13.131%
2025-11-19	22.9600	22.9600	22.1100	22.1100	+0.729%	2	589	-22.207%
2025-11-18	21.0100	21.9500	21.0100	21.9500	+2.570%	3	589	-21.640%
2025-11-13	22.5900	22.5900	21.4000	21.4000	-27.727%	2	588	-19.626%
2025-11-10	29.6000	29.6100	29.6000	29.6100	+6.549%	20	588	-41.912%
2025-11-07	27.7900	27.7900	27.7900	27.7900	-23.654%	1	608	-38.107%
2025-11-03	36.4000	36.4000	36.4000	36.4000	-9.000%	2	607	-52.747%
2025-10-31	40.0000	40.0000	40.0000	40.0000	+18.519%	2	607	-57.000%
2025-10-29	33.7500	33.7500	33.7500	33.7500	-6.250%	2	609	-49.037%
2025-10-24	36.0000	36.0000	36.0000	36.0000	+4.590%	30	611	-52.222%
2025-10-23	34.4200	34.4200	34.4200	34.4200	+9.270%	1	641	-50.029%
2025-10-22	31.5000	31.5000	31.5000	31.5000	-27.586%	1	642	-45.397%
2025-10-17	41.0000	43.5000	41.0000	43.5000	-8.939%	2	643	-60.460%
2025-10-15	48.8700	48.8700	47.7600	47.7700	-7.602%	16	645	-63.994%
2025-10-14	51.8500	51.8500	51.7000	51.7000	+24.578%	3	670	-66.731%
2025-10-09	41.5000	41.5000	41.5000	41.5000	+4.271%	3	674	-58.554%
2025-10-08	39.8000	39.8000	39.8000	39.8000	-0.748%	2	677	-56.784%
2025-10-07	40.1000	40.1000	40.1000	40.1000	+14.834%	1	680	-57.107%
2025-10-06	34.9200	34.9200	34.9200	34.9200	+1.926%	1	680	-50.745%
2025-10-03	34.2600	34.2600	34.2600	34.2600	+9.702%	27	680	-49.796%
2025-10-02	31.2300	31.2300	31.2300	31.2300	+14.396%	1	680	-44.925%
2025-09-25	27.3000	27.3000	27.3000	27.3000	-9.000%	3	681	-36.996%
2025-09-24	30.0000	30.0000	30.0000	30.0000	+30.435%	10	684	-42.667%
2025-09-19	23.0000	23.0000	23.0000	23.0000	+8.235%	1	695	-25.217%
2025-09-18	18.9500	21.6500	18.9500	21.2500	+19.718%	178	695	-19.059%
2025-09-17	17.5000	17.7500	17.4900	17.7500	+10.938%	173	758	-3.099%
2025-09-16	16.0000	16.0000	16.0000	16.0000	+3.560%	1	655	+7.500%
2025-09-15	15.5000	15.5000	15.4000	15.4500	-3.438%	233	656	+11.327%
2025-09-12	15.2000	16.0000	15.2000	16.0000	+27.694%	12	851	+7.500%
2025-09-10	12.5300	12.5300	12.5300	12.5300	+5.560%	10	863	+37.271%
2025-09-09	11.7300	11.8700	11.7100	11.8700	+7.909%	23	863	+44.903%
2025-09-05	11.0000	11.0000	11.0000	11.0000	-3.084%	1	843	+56.364%
2025-09-04	11.3600	11.3600	11.3500	11.3500	-0.088%	10	842	+51.542%
2025-09-03	11.3600	11.3600	11.3600	11.3600	-3.319%	1	851	+51.408%
2025-09-02	12.0000	12.0000	11.7500	11.7500	-0.927%	8	851	+46.383%
2025-08-27	12.1000	12.1000	11.8600	11.8600	+11.362%	11	843	+45.025%
2025-08-21	10.6500	10.6500	10.6400	10.6500	-7.872%	6	833	+61.502%
2025-08-20	11.5600	11.5600	11.5600	11.5600	+2.301%	1	835	+48.789%
2025-08-19	11.3000	11.3000	11.3000	11.3000	-5.201%	1	835	+52.212%
2025-08-11	11.9200	11.9200	11.9200	11.9200	+2.318%	1	834	+44.295%
2025-08-08	11.6500	11.6500	11.6500	11.6500	-2.019%	1	833	+47.639%
2025-08-07	11.9000	11.9000	11.8900	11.8900	-1.573%	10	833	+44.659%
2025-08-06	12.0800	12.0800	12.0800	12.0800	-5.625%	1	843	+42.384%
2025-08-05	12.8000	12.8000	12.8000	12.8000	+4.918%	1	844	+34.375%
2025-08-04	12.2000	12.2000	12.2000	12.2000	+17.874%	10	844	+40.984%
2025-08-01	10.3500	10.3500	10.3500	10.3500	-0.481%	9	844	+66.184%
2025-07-30	11.1000	11.1000	10.4000	10.4000	-12.605%	13	844	+65.385%
2025-07-28	12.1000	12.1000	11.9000	11.9000	+2.586%	15	836	+44.538%
2025-07-25	11.6000	11.6000	11.6000	11.6000	-2.192%	1	821	+48.276%
2025-07-23	11.8600	11.8600	11.8600	11.8600	-11.028%	1	822	+45.025%
2025-07-21	13.4500	13.4500	13.3000	13.3300	-1.259%	5	823	+29.032%
2025-07-18	12.7500	13.5000	12.7500	13.5000	+4.732%	2	818	+27.407%
2025-07-17	12.5000	13.2500	12.5000	12.8900	+0.940%	240	819	+33.437%
2025-07-16	11.0000	12.7700	11.0000	12.7700	+37.312%	13	593	+34.691%
2025-07-15	9.3000	9.3000	9.3000	9.3000	+2.198%	1	600	+84.946%
2025-07-14	9.0000	9.1000	9.0000	9.1000	+1.111%	75	599	+89.011%
2025-07-11	9.0000	9.0000	9.0000	9.0000	-8.163%	51	616	+91.111%
2025-07-10	9.8000	9.8000	9.8000	9.8000	-4.854%	1	565	+75.510%
2025-07-08	10.3000	10.3000	10.3000	10.3000	+3.000%	1	565	+66.990%
2025-07-07	9.6000	10.0000	9.6000	10.0000	+2.564%	3	566	+72.000%
2025-07-03	9.6000	9.7500	9.6000	9.7500	+10.795%	7	570	+76.410%
2025-07-02	8.8000	8.8000	8.8000	8.8000	+10.000%	5	570	+95.455%
2025-07-01	8.0000	8.0000	8.0000	8.0000	-5.882%	1	586	+115.000%
2025-06-30	8.5000	8.5000	8.5000	8.5000	+7.595%	2	585	+102.353%
2025-06-27	7.8000	8.7000	7.8000	7.9000	-1.250%	17	587	+117.722%
2025-06-26	8.0000	8.0000	8.0000	8.0000	-5.882%	5	571	+115.000%
2025-06-25	7.6000	8.5000	7.6000	8.5000	+16.438%	3	566	+102.353%
2025-06-23	7.5000	7.5000	7.3000	7.3000	-8.750%	76	565	+135.616%
2025-06-18	8.0000	8.0000	8.0000	8.0000	-4.762%	5	589	+115.000%
2025-06-17	8.8000	8.8000	8.4000	8.4000	-4.545%	4	589	+104.762%
2025-06-16	8.3500	8.8000	8.3500	8.8000	+6.667%	2	586	+95.455%
2025-06-13	8.2000	8.2500	8.2000	8.2500	-1.786%	4	587	+108.485%
2025-06-10	8.4000	8.4000	8.4000	8.4000	+4.348%	1	586	+104.762%
2025-06-09	8.0500	8.0500	8.0500	8.0500	+3.205%	1	585	+113.665%
2025-06-05	8.1000	8.1500	7.8000	7.8000	-8.235%	5	584	+120.513%
2025-06-04	8.7000	8.7000	8.3000	8.5000	-1.734%	6	588	+102.353%
2025-06-03	9.0000	9.0000	8.4500	8.6500	0.000%	4	589	+98.844%
2025-05-30	8.6500	8.6900	8.6500	8.6500	-9.896%	24	590	+98.844%
2025-05-29	10.0000	10.0000	9.6000	9.6000	-7.692%	7	597	+79.167%
2025-05-28	10.4000	10.4000	10.4000	10.4000	-2.347%	1	590	+65.385%
2025-05-23	10.5500	11.0000	10.5500	10.6500	+2.404%	62	609	+61.502%
2025-05-22	9.1200	10.4000	9.1200	10.4000	+37.022%	10	609	+65.385%
2025-05-21	8.2500	8.4000	7.5900	7.5900	-10.915%	8	615	+126.614%
2025-05-20	8.5200	8.5200	8.5200	8.5200	-0.930%	3	614	+101.878%
2025-05-19	8.4000	8.6500	8.3000	8.6000	+2.871%	43	617	+100.000%
2025-05-15	8.0000	8.3600	8.0000	8.3600	-1.647%	13	639	+105.742%
2025-05-14	7.3500	8.7000	7.1800	8.5000	+17.403%	131	629	+102.353%
2025-05-13	7.2500	7.2500	7.2400	7.2400	-12.242%	3	521	+137.569%
2025-05-12	8.0000	8.2500	8.0000	8.2500	+17.857%	8	522	+108.485%
2025-05-09	7.2000	7.2000	7.0000	7.0000	-3.448%	14	524	+145.714%
2025-05-08	7.2500	7.2500	7.2500	7.2500	+9.848%	1	523	+137.241%
2025-05-05	6.9000	6.9000	6.6000	6.6000	-7.692%	6	524	+160.606%
2025-05-02	7.3000	7.3000	7.1500	7.1500	+13.492%	24	526	+140.559%
2025-05-01	6.0000	6.3000	6.0000	6.3000	+11.504%	6	537	+173.016%
2025-04-30	5.6500	5.6500	5.6500	5.6500	-4.075%	2	537	+204.425%
2025-04-29	5.8900	5.8900	5.8900	5.8900	-19.864%	1	537	+192.020%
2025-04-28	7.3500	7.3500	7.3500	7.3500	+9.701%	2	537	+134.014%
2025-04-25	6.7000	6.7000	6.7000	6.7000	+8.943%	2	537	+156.716%
2025-04-23	6.5000	6.5000	6.1500	6.1500	+10.018%	10	538	+179.675%
2025-04-22	5.4500	5.5900	5.4500	5.5900	+4.878%	7	529	+207.692%
2025-04-21	5.3300	5.3300	5.3300	5.3300	-5.996%	1	524	+222.702%
2025-04-16	5.6700	5.6700	5.6700	5.6700	-5.500%	1	524	+203.351%
2025-04-15	6.0000	6.0000	6.0000	6.0000	-2.439%	10	523	+186.667%
2025-04-11	6.1500	6.1500	6.1500	6.1500	-8.889%	20	518	+179.675%
2025-04-10	6.8000	6.8000	6.7500	6.7500	+9.756%	11	518	+154.815%
2025-04-09	6.0400	6.1500	6.0400	6.1500	+16.038%	2	519	+179.675%
2025-04-08	5.8800	5.8800	5.3000	5.3000	+35.897%	3	519	+224.528%
2025-04-07	3.9000	3.9000	3.9000	3.9000	-22.000%	2	516	+341.026%
2025-04-04	4.4000	5.1000	4.4000	5.0000	-15.966%	6	518	+244.000%
2025-04-02	5.6600	5.9500	5.6600	5.9500	+19.000%	41	480	+189.076%
2025-04-01	5.0000	5.0000	5.0000	5.0000	0.000%	2	480	+244.000%
2025-03-31	5.0000	5.0000	5.0000	5.0000	-16.667%	30	482	+244.000%
2025-03-27	6.0000	6.0000	6.0000	6.0000	-9.091%	1	512	+186.667%
2025-03-26	6.6000	6.6000	6.6000	6.6000	-1.493%	1	511	+160.606%
2025-03-25	7.1000	7.1000	6.7000	6.7000	+4.688%	3	510	+156.716%
2025-03-24	6.4000	6.4000	6.4000	6.4000	+3.226%	1	507	+168.750%
2025-03-21	6.2000	6.2000	6.2000	6.2000	+3.333%	22	506	+177.419%
2025-03-20	6.7700	7.3800	6.0000	6.0000	-19.355%	56	495	+186.667%
2025-03-18	7.2600	7.9000	7.2600	7.4400	-8.148%	9	441	+131.183%
2025-03-17	8.1000	8.3600	8.1000	8.1000	+29.600%	273	445	+112.346%
2025-03-13	6.2500	6.2500	6.2500	6.2500	0.000%	1	536	+175.200%
2025-03-12	5.8000	6.2500	5.8000	6.2500	+14.890%	3	536	+175.200%
2025-03-11	5.4400	5.4400	5.4400	5.4400	+1.115%	1	533	+216.176%
2025-03-10	5.5500	5.5500	5.3800	5.3800	-20.882%	26	534	+219.703%
2025-03-07	6.4500	6.8000	6.4500	6.8000	+15.254%	28	509	+152.941%
2025-03-06	6.1500	6.1500	5.8200	5.9000	+9.259%	128	503	+191.525%
2025-03-05	5.2000	5.4000	5.2000	5.4000	+8.652%	6	379	+218.519%
2025-03-04	5.0000	5.0000	4.9700	4.9700	-2.165%	2	373	+246.076%
2025-03-03	5.5900	5.6200	5.0800	5.0800	-13.898%	33	371	+238.583%
2025-02-28	6.0000	6.1000	5.9000	5.9000	+1.724%	8	340	+191.525%
2025-02-27	6.1000	6.1000	5.8000	5.8000	-13.690%	25	336	+196.552%
2025-02-26	6.9000	6.9000	6.7000	6.7200	+4.510%	42	311	+155.952%
2025-02-25	6.4300	6.4300	6.4300	6.4300	-14.267%	1	269	+167.496%
2025-02-24	7.5000	7.6500	7.5000	7.5000	-5.063%	9	269	+129.333%
2025-02-21	8.5000	8.5000	7.9000	7.9000	0.000%	6	262	+117.722%
2025-02-18	8.2000	8.2000	7.9000	7.9000	-11.633%	3	263	+117.722%
2025-02-13	8.9400	8.9400	8.9400	8.9400	+5.799%	2	262	+92.394%
2025-02-12	8.4500	8.4500	8.4500	8.4500	+1.198%	1	262	+103.550%
2025-02-11	9.0000	9.0000	8.3500	8.3500	-12.198%	12	261	+105.988%
2025-02-10	9.5100	9.5100	9.5100	9.5100	-4.900%	1	249	+80.862%
2025-02-07	10.0000	10.0000	10.0000	10.0000	-9.910%	2	248	+72.000%
2025-02-05	10.6900	11.1000	10.6900	11.1000	+2.778%	11	247	+54.955%
2025-02-04	11.0000	11.0000	10.8000	10.8000	+4.854%	30	245	+59.259%
2025-02-03	9.8700	10.3000	9.8700	10.3000	-8.850%	2	219	+66.990%
2025-01-31	11.3000	11.3000	11.3000	11.3000	+13.000%	4	218	+52.212%
2025-01-30	10.0000	10.0000	10.0000	10.0000	-0.398%	200	404	+72.000%
2025-01-29	10.5000	10.5000	10.0400	10.0400	-1.569%	2	404	+71.315%
2025-01-28	10.2000	10.2000	10.2000	10.2000	+4.615%	1	404	+68.627%
2025-01-27	9.8000	10.0000	9.4000	9.7500	-21.371%	20	405	+76.410%
2025-01-24	12.4000	12.4000	12.4000	12.4000	+18.774%	10	399	+38.710%
2025-01-22	10.8000	10.8000	10.4400	10.4400	-0.382%	12	399	+64.751%
2025-01-21	10.2500	11.0000	10.2500	10.4800	+36.104%	33	410	+64.122%
2025-01-17	8.0000	8.0000	7.7000	7.7000	-6.098%	32	400	+123.377%
2025-01-16	8.2000	8.2000	8.2000	8.2000	-3.529%	5	400	+109.756%
2025-01-15	8.7000	9.0000	7.8100	8.5000	+25.000%	21	405	+102.353%
2025-01-14	5.0000	6.8000	5.0000	6.8000	+54.545%	23	403	+152.941%
2025-01-13	5.2000	5.8400	4.2800	4.4000	-39.891%	270	381	+290.909%
2025-01-10	6.8200	7.3200	6.8200	7.3200	-8.500%	62	177	+134.973%
2025-01-08	9.0000	9.0000	6.8000	8.0000	-49.686%	14	178	+115.000%
2025-01-06	15.9000	15.9000	15.9000	15.9000	+0.315%	1	177	+8.176%
2025-01-03	16.3400	16.4400	15.8500	15.8500	+12.411%	10	177	+8.517%
2024-12-31	14.1000	14.1000	14.1000	14.1000	-0.983%	1	179	+21.986%
2024-12-30	14.2400	14.2400	14.2400	14.2400	+7.068%	1	179	+20.787%
2024-12-27	14.2000	14.2000	13.3000	13.3000	+10.833%	6	178	+29.323%
2024-12-26	12.0000	12.1100	11.5500	12.0000	+26.316%	13	179	+43.333%
2024-12-24	9.2000	9.5000	9.2000	9.5000	-4.234%	22	199	+81.053%
2024-12-23	9.5000	9.9200	9.5000	9.9200	+30.526%	5	199	+73.387%
2024-12-20	5.5000	8.9000	5.5000	7.6000	+24.590%	70	199	+126.316%
2024-12-19	6.7500	7.0000	6.0000	6.1000	-30.682%	23	138	+181.967%
2024-12-18	9.9000	9.9100	8.5000	8.8000	-1.124%	4	121	+95.455%
2024-12-17	7.5000	8.9000	7.2000	8.9000	+30.882%	4	121	+93.258%
2024-12-16	5.4000	7.6000	5.4000	6.8000	+26.866%	42	121	+152.941%
2024-12-13	4.2000	5.3600	4.2000	5.3600	+26.118%	12	105	+220.896%
2024-12-12	5.3500	6.2000	4.2500	4.2500	-24.512%	34	105	+304.706%
2024-12-11	5.6300	5.6300	5.6300	5.6300	+8.061%	1	75	+205.506%
2024-12-10	3.5000	5.2100	3.5000	5.2100	+56.928%	260	253	+230.134%
2024-12-09	3.7000	4.1000	3.2600	3.3200	+0.606%	27	76	+418.072%
2024-12-06	2.9500	3.3000	2.6100	3.3000	0.000%	222	75	+421.212%

.dark-mode .cSjySb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cSjySb{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C4RGTI Jan 15 2027 4.00 Call (RGTI270115C00004000)option OPRA

RGTI20270115C4
RGTI Jan 15 2027 4.00 Call (RGTI270115C00004000)
option OPRA