Dark

RGTI20270115C42
RGTI Jan 15 2027 42.00 Call (RGTI270115C00042000)
option OPRA

EOD

Aug 5, 2026

0.8700+40.323%(+0.2500)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9100	0.9100	0.8700	0.8700	+40.323%	92	580	0.000%
2026-07-31	0.6000	0.6200	0.6000	0.6200	+19.231%	18	625	+40.323%
2026-07-30	0.6000	0.6000	0.5200	0.5200	-21.212%	2	613	+67.308%
2026-07-28	0.6600	0.6600	0.6600	0.6600	-13.158%	1	614	+31.818%
2026-07-22	0.7400	0.7700	0.7400	0.7600	+22.581%	3	613	+14.474%
2026-07-20	0.6200	0.6200	0.6200	0.6200	-11.429%	1	612	+40.323%
2026-07-17	0.6500	0.7000	0.6500	0.7000	-12.500%	3	611	+24.286%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-25.926%	2	611	+8.750%
2026-07-10	1.0800	1.0800	1.0800	1.0800	-10.000%	4	613	-19.444%
2026-07-08	1.2000	1.2000	1.2000	1.2000	-7.692%	1	617	-27.500%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-55.017%	1	617	-33.077%
2026-06-22	2.7400	2.8900	2.7400	2.8900	+11.154%	52	617	-69.896%
2026-06-18	2.5000	2.6000	2.5000	2.6000	-4.762%	2	617	-66.538%
2026-06-17	2.7300	2.7300	2.7300	2.7300	+9.639%	1	617	-68.132%
2026-06-16	2.9400	2.9400	2.4900	2.4900	-19.677%	2	617	-65.060%
2026-06-15	3.1000	3.1000	3.1000	3.1000	+6.529%	2	602	-71.935%
2026-06-12	2.9100	2.9100	2.9100	2.9100	+6.593%	40	602	-70.103%
2026-06-11	2.7300	2.7300	2.7300	2.7300	+14.706%	1	602	-68.132%
2026-06-10	2.6100	2.6100	2.3800	2.3800	-4.800%	2	602	-63.445%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-3.846%	1	602	-65.200%
2026-06-08	2.6000	2.6000	2.6000	2.6000	-13.333%	1	603	-66.538%
2026-06-05	3.4600	3.4600	3.0000	3.0000	-30.233%	8	604	-71.000%
2026-06-04	4.3000	4.3000	4.3000	4.3000	+2.381%	1	604	-79.767%
2026-06-03	4.2000	4.2000	4.2000	4.2000	-27.959%	2	603	-79.286%
2026-06-02	5.8300	5.8300	5.8300	5.8300	+1.391%	3	601	-85.077%
2026-06-01	4.3300	5.7500	4.3300	5.7500	+17.347%	2	603	-84.870%
2026-05-29	4.8700	4.9000	4.7600	4.9000	-18.333%	4	604	-82.245%
2026-05-28	5.0000	6.3000	5.0000	6.0000	+36.364%	8	603	-85.500%
2026-05-26	5.0500	5.0500	4.4000	4.4000	-17.757%	2	606	-80.227%
2026-05-22	5.3500	6.3700	5.1000	5.3500	+70.382%	120	604	-83.738%
2026-05-21	2.5200	3.1500	2.5200	3.1400	+75.419%	455	833	-72.293%
2026-05-15	1.4600	1.7900	1.4600	1.7900	-0.556%	7	833	-51.397%
2026-05-14	1.7400	1.8000	1.7300	1.8000	-6.736%	26	838	-51.667%
2026-05-13	1.8600	1.9300	1.8600	1.9300	-4.926%	43	877	-54.922%
2026-05-12	2.0300	2.0300	2.0300	2.0300	-21.923%	2	877	-57.143%
2026-05-11	2.2500	2.6000	2.1500	2.6000	+26.829%	8	877	-66.538%
2026-05-08	1.8500	2.0500	1.6900	2.0500	-6.818%	153	872	-57.561%
2026-05-06	2.2000	2.2000	2.2000	2.2000	+36.646%	1	719	-60.455%
2026-05-05	1.6100	1.6100	1.5600	1.6100	-20.297%	5	718	-45.963%
2026-05-04	1.7000	2.0200	1.7000	2.0200	+31.169%	4	713	-56.931%
2026-05-01	1.5400	1.5400	1.5400	1.5400	+3.356%	1	714	-43.506%
2026-04-30	1.4900	1.4900	1.4900	1.4900	-0.667%	1	714	-41.611%
2026-04-27	1.5000	1.5000	1.5000	1.5000	-1.316%	200	715	-42.000%
2026-04-24	1.4900	1.5200	1.4900	1.5200	-17.838%	201	715	-42.763%
2026-04-22	2.0900	2.0900	1.8500	1.8500	-8.416%	3	716	-52.973%
2026-04-21	2.0200	2.0200	2.0200	2.0200	-22.308%	1	718	-56.931%
2026-04-17	2.6000	2.6000	2.6000	2.6000	+31.313%	10	718	-66.538%
2026-04-15	1.9400	1.9800	1.9400	1.9800	+32.000%	3	708	-56.061%
2026-04-14	1.3000	1.5000	1.3000	1.5000	+78.571%	12	708	-42.000%
2026-04-13	0.8400	0.8400	0.8400	0.8400	-5.618%	1	710	+3.571%
2026-04-10	0.8700	0.8900	0.8700	0.8900	0.000%	3	710	-2.247%
2026-04-09	0.8900	0.8900	0.8900	0.8900	0.000%	2	707	-2.247%
2026-04-08	0.8900	0.8900	0.8900	0.8900	+5.952%	1	707	-2.247%
2026-04-07	0.8400	0.8400	0.8400	0.8400	-6.667%	2	707	+3.571%
2026-04-02	0.8100	0.9000	0.8100	0.9000	+8.434%	7	713	-3.333%
2026-04-01	0.8000	0.8300	0.8000	0.8300	+7.792%	2	713	+4.819%
2026-03-31	0.7700	0.7700	0.7700	0.7700	-4.938%	8	713	+12.987%
2026-03-30	0.8100	0.8100	0.8100	0.8100	+1.250%	1	721	+7.407%
2026-03-27	0.8800	0.8800	0.8000	0.8000	-20.000%	114	721	+8.750%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-17.355%	1	609	-13.000%
2026-03-25	2.1100	2.1100	1.2100	1.2100	-10.370%	16	609	-28.099%
2026-03-18	1.3500	1.3500	1.3500	1.3500	-6.897%	2	610	-35.556%
2026-03-17	1.5100	1.5100	1.4500	1.4500	+3.571%	3	612	-40.000%
2026-03-16	1.3900	1.4000	1.3900	1.4000	-6.667%	2	614	-37.857%
2026-03-13	1.5000	1.5000	1.5000	1.5000	-15.730%	2	615	-42.000%
2026-03-11	1.7800	1.7800	1.7800	1.7800	+7.879%	1	613	-51.124%
2026-03-05	1.6600	1.6600	1.6500	1.6500	-22.170%	112	613	-47.273%
2026-03-02	2.1200	2.1200	2.1200	2.1200	-13.821%	1	513	-58.962%
2026-02-26	2.4500	2.4600	2.4500	2.4600	+44.706%	5	513	-64.634%
2026-02-20	1.7000	1.7000	1.7000	1.7000	-10.053%	1	516	-48.824%
2026-02-19	1.8500	1.8900	1.7900	1.8900	+0.532%	3	515	-53.968%
2026-02-18	1.6400	1.8800	1.6400	1.8800	0.000%	11	516	-53.723%
2026-02-17	1.8800	1.8800	1.8800	1.8800	+8.046%	1	515	-53.723%
2026-02-13	1.6500	1.7400	1.6500	1.7400	+6.098%	2	515	-50.000%
2026-02-12	2.0000	2.0000	1.6400	1.6400	-17.588%	3	515	-46.951%
2026-02-11	2.1200	2.1400	1.9900	1.9900	-15.678%	158	514	-56.281%
2026-02-10	2.3600	2.3600	2.3600	2.3600	+24.211%	1	424	-63.136%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-11.628%	1	423	-54.211%
2026-02-04	2.4000	2.4000	2.1500	2.1500	-10.417%	9	423	-59.535%
2026-02-03	2.5200	2.5200	2.4000	2.4000	0.000%	14	424	-63.750%
2026-02-02	2.3000	2.4100	2.2800	2.4000	-8.397%	5	419	-63.750%
2026-01-30	2.6000	2.7700	2.4600	2.6200	-21.321%	20	418	-66.794%
2026-01-29	3.5000	3.5000	3.3300	3.3300	-18.780%	2	423	-73.874%
2026-01-28	4.1000	4.1000	4.1000	4.1000	+5.128%	1	423	-78.780%
2026-01-27	3.9000	3.9000	3.9000	3.9000	-2.743%	1	424	-77.692%
2026-01-26	4.5000	4.5000	4.0100	4.0100	-18.163%	8	424	-78.304%
2026-01-23	4.9500	4.9500	4.9000	4.9000	-3.922%	20	430	-82.245%
2026-01-22	5.3500	5.3500	5.1000	5.1000	+10.870%	2	437	-82.941%
2026-01-21	5.5000	5.5000	4.6000	4.6000	-18.295%	27	435	-81.087%
2026-01-20	5.6300	5.6300	5.6300	5.6300	-9.194%	40	435	-84.547%
2026-01-16	5.6600	6.2000	5.6600	6.2000	+3.333%	2	395	-85.968%
2026-01-15	6.0000	6.0000	6.0000	6.0000	+6.572%	1	395	-85.500%
2026-01-14	5.5000	5.6300	5.5000	5.6300	-12.031%	53	395	-84.547%
2026-01-09	6.7000	6.7000	6.4000	6.4000	+2.894%	2	421	-86.406%
2026-01-07	6.2000	6.2200	6.0700	6.2200	+5.424%	21	421	-86.013%
2026-01-05	5.4000	6.1500	5.4000	5.9000	+11.321%	18	412	-85.254%
2026-01-02	5.0500	5.3000	5.0500	5.3000	+32.500%	30	412	-83.585%
2025-12-30	4.0000	4.0000	4.0000	4.0000	-20.000%	1	427	-78.250%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-31.694%	2	428	-82.600%
2025-12-22	5.6000	7.3200	5.6000	7.3200	+36.822%	23	428	-88.115%
2025-12-19	5.5000	5.5000	5.1500	5.3500	+4.902%	10	421	-83.738%
2025-12-18	5.1000	5.1000	5.1000	5.1000	-6.250%	2	422	-82.941%
2025-12-16	6.0000	6.0000	5.4400	5.4400	-12.258%	69	422	-84.007%
2025-12-15	7.0300	7.0300	5.8500	6.2000	-17.553%	10	491	-85.968%
2025-12-12	7.5000	7.5200	7.1000	7.5200	+1.622%	3	495	-88.431%
2025-12-10	8.0000	8.0000	7.4000	7.4000	-12.633%	10	493	-88.243%
2025-12-09	8.4700	8.4700	8.4700	8.4700	+3.293%	1	492	-89.728%
2025-12-08	8.2000	8.2000	8.2000	8.2000	-5.747%	1	491	-89.390%
2025-12-05	9.0000	9.0000	8.7000	8.7000	-10.309%	8	490	-90.000%
2025-12-04	7.0800	9.7000	7.0800	9.7000	+33.793%	4	484	-91.031%
2025-12-03	7.2500	7.2500	7.2500	7.2500	+16.000%	1	483	-88.000%
2025-12-02	6.2000	6.3400	6.2000	6.2500	-2.950%	43	483	-86.080%
2025-12-01	6.9100	6.9100	6.4400	6.4400	-9.296%	3	489	-86.491%
2025-11-26	7.5900	7.5900	7.1000	7.1000	+10.420%	3	485	-87.746%
2025-11-24	6.4300	6.4300	6.4300	6.4300	+14.821%	100	485	-86.470%
2025-11-21	6.2200	6.2200	5.6000	5.6000	-15.152%	6	385	-84.464%
2025-11-20	7.0700	7.0700	6.6000	6.6000	-16.877%	4	385	-86.818%
2025-11-19	8.2500	8.3000	7.9400	7.9400	-1.854%	6	387	-89.043%
2025-11-18	7.5700	8.0900	7.5500	8.0900	+3.718%	31	388	-89.246%
2025-11-17	8.1900	8.1900	7.7400	7.8000	-8.985%	6	418	-88.846%
2025-11-14	8.5700	8.5700	8.5700	8.5700	+7.125%	1	418	-89.848%
2025-11-13	9.0300	9.0300	7.1000	8.0000	-17.012%	23	417	-89.125%
2025-11-12	11.0000	11.0000	9.5000	9.6400	-16.681%	49	402	-90.975%
2025-11-11	10.9500	11.7700	10.9500	11.5700	-11.137%	20	418	-92.481%
2025-11-10	13.1200	13.1200	13.0200	13.0200	+5.425%	2	405	-93.318%
2025-11-07	13.0000	13.2500	11.5000	12.3500	-13.455%	47	405	-92.955%
2025-11-06	14.9900	15.0500	14.2700	14.2700	-12.185%	9	415	-93.903%
2025-11-05	15.3100	16.2500	14.9000	16.2500	-2.985%	5	418	-94.646%
2025-11-04	17.0000	17.0000	16.5000	16.7500	-8.520%	5	417	-94.806%
2025-11-03	19.5100	19.5100	17.0600	18.3100	-11.929%	20	429	-95.248%
2025-10-31	19.8500	20.7900	19.8500	20.7900	+5.640%	24	429	-95.815%
2025-10-30	16.7800	20.5000	16.0500	19.6800	+12.457%	23	432	-95.579%
2025-10-29	16.4500	17.5000	16.4500	17.5000	+4.229%	20	429	-95.029%
2025-10-28	18.7700	21.0500	16.7900	16.7900	-11.445%	63	417	-94.818%
2025-10-27	18.1300	19.5000	18.1300	18.9600	+3.043%	13	398	-95.411%
2025-10-24	20.5000	21.2000	18.4000	18.4000	+11.515%	52	398	-95.272%
2025-10-23	19.0000	20.0500	16.5000	16.5000	+14.823%	7	382	-94.727%
2025-10-22	17.0000	17.5000	14.3700	14.3700	-19.133%	18	379	-93.946%
2025-10-21	20.0800	21.1500	17.1500	17.7700	-17.349%	103	384	-95.104%
2025-10-20	22.8000	23.5300	20.6800	21.5000	-14.683%	17	308	-95.953%
2025-10-17	23.0000	25.2000	22.5000	25.2000	-2.136%	17	311	-96.548%
2025-10-16	30.0000	30.0000	25.3000	25.7500	-20.279%	35	310	-96.621%
2025-10-15	31.7000	32.3000	29.5000	32.3000	+4.194%	16	294	-97.307%
2025-10-14	29.9000	31.0000	29.9000	31.0000	+2.853%	7	296	-97.194%
2025-10-13	23.8000	30.1400	23.8000	30.1400	+31.961%	21	291	-97.113%
2025-10-10	24.9500	26.9000	22.6500	22.8400	+0.928%	49	297	-96.191%
2025-10-09	22.8200	25.0000	22.1500	22.6300	+8.019%	41	298	-96.156%
2025-10-08	21.4000	23.0000	20.4000	20.9500	-3.899%	33	303	-95.847%
2025-10-07	20.9600	22.3100	19.0300	21.8000	+11.967%	50	292	-96.009%
2025-10-06	17.0100	20.9800	16.5000	19.4700	+8.589%	117	279	-95.532%
2025-10-03	15.4000	18.8000	14.9000	17.9300	+30.305%	137	210	-95.148%
2025-10-02	11.2000	14.2500	11.2000	13.7600	+25.319%	64	201	-93.677%
2025-10-01	10.9800	10.9800	10.9800	10.9800	+12.615%	3	206	-92.077%
2025-09-30	10.3700	10.3700	9.7500	9.7500	+4.502%	2	206	-91.077%
2025-09-29	11.4200	11.4200	9.3300	9.3300	-15.718%	15	208	-90.675%
2025-09-26	11.3000	12.0000	10.9200	11.0700	+1.188%	29	203	-92.141%
2025-09-25	9.9100	11.3000	9.9100	10.9400	-8.833%	3	206	-92.048%
2025-09-24	11.0400	12.7000	10.7400	12.0000	+6.195%	60	206	-92.750%
2025-09-23	9.3500	11.3100	9.3500	11.3000	+25.556%	252	181	-92.301%
2025-09-22	7.8600	9.5000	7.8600	9.0000	0.000%	67	43	-90.333%

.dark-mode .jHM5g6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHM5g6{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C42RGTI Jan 15 2027 42.00 Call (RGTI270115C00042000)option OPRA

RGTI20270115C42
RGTI Jan 15 2027 42.00 Call (RGTI270115C00042000)
option OPRA