Dark

RGTI20270115C45
RGTI Jan 15 2027 45.00 Call (RGTI270115C00045000)
option OPRA

EOD

Aug 5, 2026

0.90000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9000	0.9000	0.9000	0.9000	0.000%	1	3,136	0.000%
2026-08-04	0.7200	0.9000	0.7200	0.9000	+40.625%	32	3,135	0.000%
2026-08-03	0.7100	0.7100	0.6400	0.6400	+18.519%	2	3,140	+40.625%
2026-07-31	0.5400	0.5400	0.5400	0.5400	-1.818%	2	3,140	+66.667%
2026-07-30	0.4200	0.5500	0.4200	0.5500	+27.907%	13	3,140	+63.636%
2026-07-29	0.4900	0.4900	0.4300	0.4300	-10.417%	5	3,148	+109.302%
2026-07-28	0.5500	0.5900	0.4800	0.4800	-5.882%	7	3,152	+87.500%
2026-07-24	0.6800	0.6800	0.5100	0.5100	-10.526%	2	3,155	+76.471%
2026-07-20	0.5700	0.5700	0.5700	0.5700	-5.000%	2	3,156	+57.895%
2026-07-17	0.5300	0.6000	0.5200	0.6000	+7.143%	7	3,156	+50.000%
2026-07-16	0.5700	0.5800	0.5500	0.5600	-24.324%	18	3,156	+60.714%
2026-07-15	0.9400	0.9400	0.7400	0.7400	-17.778%	3	3,150	+21.622%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+23.288%	1	3,149	0.000%
2026-07-13	0.7700	0.7700	0.7100	0.7300	-23.158%	9	3,150	+23.288%
2026-07-10	1.0100	1.0100	0.9000	0.9500	-8.654%	11	3,148	-5.263%
2026-07-09	1.0600	1.1400	1.0100	1.0400	-3.704%	11	3,145	-13.462%
2026-07-08	1.0500	1.0800	1.0500	1.0800	-1.818%	8	3,153	-16.667%
2026-07-07	1.1400	1.1400	1.1000	1.1000	-27.632%	6	3,149	-18.182%
2026-07-06	1.4000	1.5200	1.4000	1.5200	+13.433%	8	3,145	-40.789%
2026-07-02	1.5000	1.5000	1.3400	1.3400	-18.788%	9	3,147	-32.836%
2026-07-01	1.6500	1.6500	1.6500	1.6500	-7.303%	1	3,147	-45.455%
2026-06-30	1.7000	1.7800	1.7000	1.7800	+32.836%	3	3,146	-49.438%
2026-06-29	1.6600	1.6600	1.3400	1.3400	-18.788%	21	3,147	-32.836%
2026-06-26	1.7100	1.7100	1.6500	1.6500	-5.714%	16	3,147	-45.455%
2026-06-25	2.0200	2.0200	1.7500	1.7500	-25.214%	9	3,147	-48.571%
2026-06-24	2.3400	2.3400	2.3400	2.3400	-5.645%	2	3,151	-61.538%
2026-06-23	2.8300	2.8400	2.4800	2.4800	-8.824%	16	3,151	-63.710%
2026-06-22	2.7200	2.7200	2.7200	2.7200	+9.237%	2	3,143	-66.912%
2026-06-18	2.2600	2.4900	2.2000	2.4900	+1.220%	14	3,143	-63.855%
2026-06-17	2.3400	2.4600	2.3400	2.4600	+4.681%	12	3,143	-63.415%
2026-06-16	2.4600	2.5800	2.3500	2.3500	-26.563%	30	3,143	-61.702%
2026-06-15	3.2600	3.2600	3.2000	3.2000	+17.216%	16	3,119	-71.875%
2026-06-12	2.3900	2.7500	2.3900	2.7300	+10.976%	6	3,119	-67.033%
2026-06-11	2.3300	2.4700	2.2800	2.4600	+9.821%	9	3,119	-63.415%
2026-06-10	2.3900	2.5000	2.2400	2.2400	+3.704%	5	3,119	-59.821%
2026-06-09	2.6000	2.7100	2.0000	2.1600	-22.302%	25	3,116	-58.333%
2026-06-05	3.1500	3.1500	2.5000	2.7800	-31.358%	45	3,108	-67.626%
2026-06-04	3.8000	4.2500	3.8000	4.0500	-1.937%	30	3,078	-77.778%
2026-06-03	5.1000	5.1000	4.0000	4.1300	-22.075%	25	3,062	-78.208%
2026-06-02	4.9100	5.3000	4.9100	5.3000	+9.278%	36	3,062	-83.019%
2026-06-01	4.4500	5.0000	4.4500	4.8500	+10.227%	21	3,026	-81.443%
2026-05-29	4.3000	4.4000	4.2300	4.4000	-18.669%	18	3,011	-79.545%
2026-05-28	4.0700	5.6500	4.0700	5.4100	+31.951%	76	3,012	-83.364%
2026-05-27	4.0000	4.1000	4.0000	4.1000	-6.818%	19	3,033	-78.049%
2026-05-26	4.7000	4.7000	3.9500	4.4000	-13.043%	13	3,032	-79.545%
2026-05-22	2.6400	5.7500	2.6400	5.0600	+78.799%	164	3,028	-82.213%
2026-05-21	2.4200	2.8300	2.4200	2.8300	+122.835%	224	3,021	-68.198%
2026-05-20	1.1300	1.2700	1.1300	1.2700	+12.389%	6	3,021	-29.134%
2026-05-19	1.1800	1.1800	1.0900	1.1300	-1.739%	165	2,840	-20.354%
2026-05-18	1.3300	1.3500	1.0900	1.1500	-30.723%	45	2,840	-21.739%
2026-05-15	1.6600	1.6600	1.6500	1.6600	-17.822%	7	2,840	-45.783%
2026-05-14	1.7500	2.0200	1.7100	2.0200	+26.250%	74	2,868	-55.446%
2026-05-13	1.5000	1.6900	1.5000	1.6000	-1.840%	165	2,953	-43.750%
2026-05-12	2.1000	2.1000	1.6300	1.6300	-33.469%	3	2,953	-44.785%
2026-05-11	2.0000	2.4800	2.0000	2.4500	+45.833%	33	2,953	-63.265%
2026-05-08	1.5700	1.6900	1.4800	1.6800	-1.176%	257	2,965	-46.429%
2026-05-07	1.8900	1.9100	1.6200	1.7000	-15.842%	80	2,807	-47.059%
2026-05-06	1.8600	2.0400	1.8600	2.0200	+22.424%	94	2,806	-55.446%
2026-05-05	1.3700	1.6800	1.3700	1.6500	-2.367%	66	2,751	-45.455%
2026-05-04	1.5100	1.6900	1.5100	1.6900	+14.189%	10	2,739	-46.746%
2026-05-01	1.4400	1.4900	1.3600	1.4800	+2.069%	58	2,733	-39.189%
2026-04-30	1.2800	1.4500	1.2800	1.4500	+25.000%	24	2,733	-37.931%
2026-04-29	1.2200	1.3300	1.1000	1.1600	-13.433%	29	2,712	-22.414%
2026-04-28	1.3300	1.3700	1.2900	1.3400	-1.471%	12	2,730	-32.836%
2026-04-27	1.4000	1.4000	1.3200	1.3600	+0.741%	8	2,726	-33.824%
2026-04-24	1.2700	1.4200	1.0400	1.3500	-6.250%	213	2,727	-33.333%
2026-04-23	1.6200	1.6200	1.4400	1.4400	-11.111%	3	2,621	-37.500%
2026-04-22	1.9300	1.9300	1.6200	1.6200	-14.737%	3	2,621	-44.444%
2026-04-21	1.9700	1.9700	1.9000	1.9000	-9.524%	2	2,620	-52.632%
2026-04-20	2.0600	2.1100	2.0000	2.1000	+0.962%	11	2,620	-57.143%
2026-04-17	2.0800	2.0800	2.0800	2.0800	-7.556%	2	2,624	-56.731%
2026-04-16	2.4900	2.4900	2.0400	2.2500	+17.801%	1,028	2,622	-60.000%
2026-04-15	1.6000	1.9900	1.6000	1.9100	+48.062%	36	1,801	-52.880%
2026-04-14	1.0200	1.5000	1.0200	1.2900	+67.532%	11	1,810	-30.233%
2026-04-13	0.7700	0.7800	0.7600	0.7700	-9.412%	12	1,806	+16.883%
2026-04-10	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,799	+5.882%
2026-04-09	0.7500	0.7900	0.7500	0.7500	-1.316%	19	1,799	+20.000%
2026-04-08	0.8400	0.8400	0.7200	0.7600	+4.110%	29	1,806	+18.421%
2026-04-07	0.7000	0.9200	0.7000	0.7300	-6.410%	30	1,787	+23.288%
2026-04-06	0.7500	0.7800	0.7500	0.7800	-7.143%	9	1,770	+15.385%
2026-04-02	0.6400	0.8400	0.6400	0.8400	+18.310%	52	1,755	+7.143%
2026-04-01	0.8000	0.8000	0.6800	0.7100	0.000%	28	1,755	+26.761%
2026-03-31	0.7100	0.7100	0.7100	0.7100	+20.339%	1	1,775	+26.761%
2026-03-30	0.7400	0.7400	0.5900	0.5900	-27.160%	8	1,774	+52.542%
2026-03-27	0.9200	0.9200	0.7500	0.8100	-10.000%	44	1,775	+11.111%
2026-03-26	0.9300	0.9300	0.8900	0.9000	-8.163%	5	1,760	0.000%
2026-03-25	1.0800	1.0800	0.9400	0.9800	-6.667%	6	1,760	-8.163%
2026-03-24	1.0500	1.0500	1.0500	1.0500	-8.696%	177	1,761	-14.286%
2026-03-23	1.0800	1.1500	1.0000	1.1500	+5.505%	103	1,629	-21.739%
2026-03-20	1.0400	1.1800	0.9900	1.0900	-5.217%	85	1,587	-17.431%
2026-03-19	1.1500	1.2100	1.0000	1.1500	-16.058%	37	1,610	-21.739%
2026-03-18	1.3700	1.3700	1.3700	1.3700	+9.600%	1	1,614	-34.307%
2026-03-17	1.2200	1.2600	1.2200	1.2500	-3.846%	4	1,615	-28.000%
2026-03-16	1.4000	1.4000	1.2600	1.3000	-0.763%	12	1,612	-30.769%
2026-03-13	1.4800	1.4900	1.3100	1.3100	-6.429%	101	1,606	-31.298%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,574	-35.714%
2026-03-11	1.7000	1.7000	1.5000	1.5000	-16.667%	3	1,574	-40.000%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+13.208%	1	1,574	-50.000%
2026-03-09	1.4900	1.7000	1.4900	1.5900	-0.625%	5	1,574	-43.396%
2026-03-06	1.6700	1.8200	1.6000	1.6000	-10.615%	3	1,573	-43.750%
2026-03-04	1.7500	1.7900	1.7500	1.7900	-0.556%	2	1,573	-49.721%
2026-03-02	1.8000	1.8000	1.8000	1.8000	-7.692%	1	1,573	-50.000%
2026-02-27	2.1500	2.1500	1.9500	1.9500	-17.021%	7	1,574	-53.846%
2026-02-26	2.3000	2.3500	2.1900	2.3500	+36.628%	12	1,574	-61.702%
2026-02-24	1.5500	1.7200	1.5500	1.7200	+18.621%	5	1,574	-47.674%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-12.121%	1	1,577	-37.931%
2026-02-20	1.7700	1.7700	1.6000	1.6500	-1.786%	4	1,577	-45.455%
2026-02-19	1.6900	1.6900	1.6800	1.6800	+4.348%	2	1,578	-46.429%
2026-02-18	1.6500	1.7000	1.6100	1.6100	-7.471%	3	1,577	-44.099%
2026-02-13	1.5100	1.7500	1.5100	1.7400	+20.000%	15	1,577	-48.276%
2026-02-12	1.5300	1.5800	1.4500	1.4500	-35.556%	19	1,577	-37.931%
2026-02-11	1.9400	2.2500	1.8000	2.2500	+8.696%	5	1,575	-60.000%
2026-02-10	2.0700	2.0700	2.0700	2.0700	+2.475%	1	1,575	-56.522%
2026-02-09	2.0200	2.0200	2.0200	2.0200	-9.821%	1	1,575	-55.446%
2026-02-06	1.7200	2.3000	1.7200	2.2400	+40.000%	137	1,575	-59.821%
2026-02-05	1.8000	1.8000	1.6000	1.6000	-20.792%	22	1,553	-43.750%
2026-02-04	2.2900	2.2900	1.9500	2.0200	-3.349%	15	1,555	-55.446%
2026-02-03	2.0200	2.0900	2.0200	2.0900	-3.241%	4	1,565	-56.938%
2026-02-02	2.2300	2.2300	2.0000	2.1600	-5.263%	11	1,561	-58.333%
2026-01-30	2.6700	2.6700	2.2400	2.2800	-20.000%	86	1,564	-60.526%
2026-01-29	3.6300	3.6300	2.8000	2.8500	-24.000%	42	1,541	-68.421%
2026-01-28	3.5000	3.7500	3.5000	3.7500	0.000%	4	1,538	-76.000%
2026-01-27	3.4700	3.7500	3.4700	3.7500	+6.232%	2	1,539	-76.000%
2026-01-26	4.2500	4.2500	3.5300	3.5300	-17.136%	31	1,539	-74.504%
2026-01-23	4.9200	4.9700	4.2600	4.2600	-14.800%	16	1,547	-78.873%
2026-01-22	4.9000	5.0000	4.8500	5.0000	+1.010%	11	1,560	-82.000%
2026-01-21	4.2500	4.9500	4.2000	4.9500	-11.607%	13	1,554	-81.818%
2026-01-20	5.0500	5.6000	5.0500	5.6000	-0.885%	7	1,550	-83.929%
2026-01-16	5.3100	5.9000	5.2500	5.6500	+1.073%	10	1,542	-84.071%
2026-01-15	5.5900	5.5900	5.5900	5.5900	+11.355%	2	1,542	-83.900%
2026-01-14	5.0200	5.0200	5.0200	5.0200	-3.831%	1	1,542	-82.072%
2026-01-13	5.6000	5.6000	5.2200	5.2200	-3.690%	11	1,543	-82.759%
2026-01-12	5.4200	5.4200	5.4200	5.4200	-6.552%	3	1,547	-83.395%
2026-01-07	5.8000	5.8000	5.8000	5.8000	+5.455%	1	1,544	-84.483%
2026-01-06	5.5000	5.5000	5.5000	5.5000	-7.563%	6	1,545	-83.636%
2026-01-05	5.7000	5.9500	5.5000	5.9500	+19.000%	7	1,540	-84.874%
2026-01-02	4.5000	5.0000	4.5000	5.0000	+13.895%	13	1,538	-82.000%
2025-12-31	4.4700	4.4700	4.2300	4.3900	-2.444%	15	1,542	-79.499%
2025-12-30	4.6700	4.6700	4.5000	4.5000	+2.273%	5	1,542	-80.000%
2025-12-29	4.3600	4.4800	4.0600	4.4000	-2.222%	27	1,547	-79.545%
2025-12-26	4.9000	5.2500	4.5000	4.5000	-20.354%	59	1,535	-80.000%
2025-12-24	5.2500	5.6500	5.2500	5.6500	-3.419%	6	1,529	-84.071%
2025-12-23	6.2000	6.2000	5.8500	5.8500	-6.847%	5	1,529	-84.615%
2025-12-22	6.4000	6.4500	6.2800	6.2800	+18.491%	4	1,527	-85.669%
2025-12-19	4.9000	5.3000	4.8400	5.3000	+5.578%	13	1,525	-83.019%
2025-12-16	4.6500	5.0200	4.6500	5.0200	-12.696%	3	1,530	-82.072%
2025-12-15	6.3000	6.3000	5.7500	5.7500	-20.139%	2	1,530	-84.348%
2025-12-11	6.8500	7.2000	6.8500	7.2000	-4.382%	3	1,531	-87.500%
2025-12-10	7.5300	7.5300	7.5300	7.5300	-3.089%	3	1,529	-88.048%
2025-12-09	7.7800	7.7800	7.7700	7.7700	-2.264%	8	1,531	-88.417%
2025-12-08	8.1600	8.3500	7.9500	7.9500	+3.247%	26	1,528	-88.679%
2025-12-05	8.7700	8.7700	7.7000	7.7000	-10.465%	22	1,528	-88.312%
2025-12-04	6.7200	9.8500	6.6600	8.6000	+24.277%	62	1,518	-89.535%
2025-12-03	5.8000	7.2000	5.8000	6.9200	+20.348%	9	1,517	-86.994%
2025-12-02	6.2500	6.2500	5.7500	5.7500	+1.770%	49	1,517	-84.348%
2025-12-01	6.4000	6.4000	5.6500	5.6500	-18.116%	12	1,517	-84.071%
2025-11-28	6.9100	6.9100	6.3600	6.9000	-15.854%	5	1,512	-86.957%
2025-11-26	8.2000	8.2000	8.2000	8.2000	+11.565%	1	1,511	-89.024%
2025-11-25	7.3900	7.6000	6.3100	7.3500	+7.299%	15	1,511	-87.755%
2025-11-24	6.4800	6.8500	6.2800	6.8500	+16.695%	13	1,506	-86.861%
2025-11-21	6.1200	6.1200	5.5100	5.8700	-0.508%	7	1,496	-84.668%
2025-11-20	7.7000	7.7500	5.9000	5.9000	-24.359%	11	1,498	-84.746%
2025-11-19	8.2300	8.2300	7.4500	7.8000	+8.333%	10	1,495	-88.462%
2025-11-18	7.2000	7.6000	7.2000	7.2000	+5.109%	6	1,500	-87.500%
2025-11-17	6.6000	7.8100	6.6000	6.8500	-16.667%	27	1,501	-86.861%
2025-11-14	6.9200	8.2700	6.9200	8.2200	+7.451%	38	1,522	-89.051%
2025-11-13	8.2000	8.6500	7.1500	7.6500	-15.000%	100	1,511	-88.235%
2025-11-12	9.9400	10.0500	9.0000	9.0000	-15.094%	21	1,469	-90.000%
2025-11-11	11.4000	11.9000	10.3100	10.6000	-16.073%	32	1,459	-91.509%
2025-11-10	13.1300	13.1800	12.3000	12.6300	+13.784%	13	1,458	-92.874%
2025-11-07	12.4800	12.4800	11.1000	11.1000	-18.142%	10	1,454	-91.892%
2025-11-06	14.3500	14.5000	13.5600	13.5600	-9.176%	39	1,450	-93.363%
2025-11-05	14.3000	15.0500	14.3000	14.9300	+1.083%	36	1,449	-93.972%
2025-11-04	15.8500	16.0000	14.1000	14.7700	-14.128%	18	1,453	-93.907%
2025-11-03	20.9500	21.2000	17.0000	17.2000	-18.095%	20	1,447	-94.767%
2025-10-31	19.0600	21.0000	19.0000	21.0000	+14.754%	38	1,447	-95.714%
2025-10-30	16.0000	18.9000	16.0000	18.3000	+8.284%	34	1,448	-95.082%
2025-10-29	15.8000	17.0000	15.8000	16.9000	+9.032%	28	1,447	-94.675%
2025-10-28	17.5000	18.6000	15.5000	15.5000	-15.439%	97	1,448	-94.194%
2025-10-27	18.2000	19.5000	18.2000	18.3300	-4.031%	26	1,464	-95.090%
2025-10-24	18.9000	20.5000	17.9000	19.1000	+3.804%	42	1,464	-95.288%
2025-10-23	17.6700	18.4500	16.5600	18.4000	+23.490%	60	1,455	-95.109%
2025-10-22	15.0000	16.3500	13.8300	14.9000	-13.573%	103	1,447	-93.960%
2025-10-21	19.9000	20.0000	17.1300	17.2400	-21.098%	747	1,458	-94.780%
2025-10-20	22.8500	23.0900	20.5100	21.8500	-4.834%	77	1,903	-95.881%
2025-10-17	23.5800	25.1500	22.2500	22.9600	-7.045%	67	1,904	-96.080%
2025-10-16	32.0000	32.0000	24.0000	24.7000	-20.323%	68	1,895	-96.356%
2025-10-15	32.5000	32.5000	26.7300	31.0000	-4.468%	172	1,899	-97.097%
2025-10-14	28.9800	32.4500	27.5100	32.4500	+7.987%	94	1,872	-97.227%
2025-10-13	24.0000	30.0500	24.0000	30.0500	+40.224%	163	1,867	-97.005%
2025-10-10	23.9800	25.2000	21.4300	21.4300	-8.809%	101	1,845	-95.800%
2025-10-09	20.9800	24.2500	20.9800	23.5000	+14.022%	172	1,844	-96.170%
2025-10-08	21.1000	23.7500	18.9000	20.6100	-1.482%	140	1,825	-95.633%
2025-10-07	20.2500	21.8300	18.2800	20.9200	+10.981%	253	1,787	-95.698%
2025-10-06	16.3000	19.6000	16.0000	18.8500	+9.913%	337	1,763	-95.225%
2025-10-03	14.4400	18.3500	14.2700	17.1500	+28.176%	1,489	1,667	-94.752%
2025-10-02	13.0000	13.9500	12.6300	13.3800	+44.337%	31	357	-93.274%
2025-10-01	9.2700	9.2700	9.2700	9.2700	-2.421%	4	346	-90.291%
2025-09-30	10.0000	10.0000	9.1900	9.5000	-2.062%	271	342	-90.526%
2025-09-29	10.2000	10.2000	9.1800	9.7000	-8.057%	7	74	-90.722%
2025-09-26	10.6700	10.6700	10.5500	10.5500	+1.442%	49	72	-91.469%
2025-09-25	9.1800	10.4000	9.1800	10.4000	-9.879%	5	23	-91.346%
2025-09-24	12.0000	12.0000	9.9500	11.5400	0.000%	29	0	-92.201%

.dark-mode .LKbZB3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LKbZB3{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C45RGTI Jan 15 2027 45.00 Call (RGTI270115C00045000)option OPRA

RGTI20270115C45
RGTI Jan 15 2027 45.00 Call (RGTI270115C00045000)
option OPRA