Dark

RGTI20270115C47
RGTI Jan 15 2027 47.00 Call (RGTI270115C00047000)
option OPRA

EOD

Aug 5, 2026

0.6800-29.167%(-0.2800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6800	0.6800	0.6800	0.6800	-29.167%	1	1,202	0.000%
2026-08-04	0.8000	0.9600	0.7700	0.9600	+71.429%	20	1,203	-29.167%
2026-07-30	0.0500	0.5600	0.0500	0.5600	-13.846%	2	1,193	+21.429%
2026-07-27	0.6500	0.6500	0.6500	0.6500	+25.000%	60	1,193	+4.615%
2026-07-24	0.5200	0.5200	0.5200	0.5200	-25.714%	1	1,134	+30.769%
2026-07-22	0.5800	0.7000	0.5800	0.7000	+9.375%	2	1,135	-2.857%
2026-07-21	0.6400	0.6400	0.6400	0.6400	-15.789%	5	1,135	+6.250%
2026-07-14	0.7600	0.7600	0.7600	0.7600	+16.923%	1	1,135	-10.526%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-51.493%	1	1,136	+4.615%
2026-07-06	1.2300	1.3500	1.2300	1.3400	-25.556%	4	1,137	-49.254%
2026-06-25	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,138	-62.222%
2026-06-24	2.0300	2.0300	1.8500	1.8500	-31.227%	9	1,137	-63.243%
2026-06-23	2.7100	2.7400	2.6800	2.6900	+20.089%	4	1,132	-74.721%
2026-06-22	2.2400	2.2400	2.2400	2.2400	0.000%	2	1,129	-69.643%
2026-06-18	1.8500	2.2400	1.8500	2.2400	+12.000%	2	1,129	-69.643%
2026-06-17	2.0000	2.0000	2.0000	2.0000	-8.676%	1	1,129	-66.000%
2026-06-16	3.0000	3.0000	2.1900	2.1900	-30.476%	8	1,129	-68.950%
2026-06-15	3.0000	3.1500	3.0000	3.1500	+25.498%	5	1,129	-78.413%
2026-06-12	2.4300	2.5100	2.4300	2.5100	+20.096%	4	1,129	-72.908%
2026-06-11	2.0900	2.0900	2.0900	2.0900	-3.687%	1	1,129	-67.464%
2026-06-10	2.3100	2.3100	2.1700	2.1700	-27.425%	3	1,129	-68.664%
2026-06-08	2.8200	2.9900	2.8200	2.9900	+24.583%	2	1,127	-77.258%
2026-06-05	2.4000	2.4000	2.4000	2.4000	-36.000%	1	1,127	-71.667%
2026-06-04	3.7500	3.7500	3.7500	3.7500	-6.716%	1	1,127	-81.867%
2026-06-03	4.3000	4.3000	3.8500	4.0200	-14.831%	7	1,127	-83.085%
2026-06-02	4.8300	4.8300	4.7200	4.7200	-3.870%	12	1,125	-85.593%
2026-06-01	3.6900	4.9100	3.6900	4.9100	+15.529%	4	1,113	-86.151%
2026-05-29	4.2500	4.2500	4.2500	4.2500	-16.992%	2	1,114	-84.000%
2026-05-28	3.7900	5.4000	3.7900	5.1200	+25.799%	58	1,113	-86.719%
2026-05-26	3.7100	4.0700	3.7100	4.0700	-24.630%	4	1,134	-83.292%
2026-05-22	3.2500	5.4000	3.2500	5.4000	+107.692%	55	1,136	-87.407%
2026-05-21	2.5800	2.6000	2.4600	2.6000	+113.115%	32	1,118	-73.846%
2026-05-20	0.9900	1.2200	0.9900	1.2200	+15.094%	6	1,118	-44.262%
2026-05-19	1.0200	1.1400	1.0200	1.0600	-9.402%	167	1,029	-35.849%
2026-05-18	1.3000	1.3000	1.0300	1.1700	-21.477%	41	1,029	-41.880%
2026-05-15	1.4800	1.4900	1.4800	1.4900	-9.146%	7	1,029	-54.362%
2026-05-14	1.6400	1.6400	1.6400	1.6400	+8.609%	1	1,035	-58.537%
2026-05-13	1.7800	1.7800	1.5000	1.5100	-5.625%	207	1,114	-54.967%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-29.825%	1	1,114	-57.500%
2026-05-11	2.0200	2.3000	2.0200	2.2800	+50.000%	25	1,114	-70.175%
2026-05-08	1.5500	1.5500	1.4200	1.5200	0.000%	204	1,126	-55.263%
2026-05-07	1.8200	1.8200	1.4600	1.5200	-19.577%	77	1,058	-55.263%
2026-05-06	1.7000	1.9300	1.7000	1.8900	+24.342%	91	1,064	-64.021%
2026-05-05	1.2300	1.5700	1.2300	1.5200	+0.662%	78	1,017	-55.263%
2026-05-04	1.3400	1.6000	1.3400	1.5100	+13.534%	17	996	-54.967%
2026-05-01	1.3700	1.4200	1.2500	1.3300	+10.833%	59	990	-48.872%
2026-04-30	1.3100	1.3100	1.2000	1.2000	+18.812%	3	990	-43.333%
2026-04-29	1.0500	1.1900	1.0100	1.0100	-20.472%	32	989	-32.673%
2026-04-28	1.2800	1.2900	1.2000	1.2700	-1.550%	10	1,005	-46.457%
2026-04-27	1.1900	1.2900	1.1900	1.2900	-2.273%	6	996	-47.287%
2026-04-24	1.2400	1.3200	1.0200	1.3200	-13.725%	213	995	-48.485%
2026-04-23	1.6000	1.6000	1.5300	1.5300	-1.290%	2	874	-55.556%
2026-04-22	1.7700	1.7700	1.5500	1.5500	-17.112%	7	873	-56.129%
2026-04-21	1.8900	1.8900	1.8700	1.8700	-3.608%	3	869	-63.636%
2026-04-20	1.9000	1.9400	1.9000	1.9400	-9.346%	10	869	-64.948%
2026-04-16	2.0000	2.1400	1.9500	2.1400	+14.439%	9	875	-68.224%
2026-04-15	1.8100	1.8800	1.8100	1.8700	+48.413%	7	871	-63.636%
2026-04-14	0.9500	1.4100	0.8100	1.2600	+72.603%	18	870	-46.032%
2026-04-13	0.7400	0.7600	0.7300	0.7300	-1.351%	16	865	-6.849%
2026-04-09	0.7600	0.7600	0.7400	0.7400	+1.370%	9	861	-8.108%
2026-04-08	0.7000	0.7600	0.7000	0.7300	+4.286%	25	857	-6.849%
2026-04-07	0.6800	0.7000	0.6800	0.7000	-13.580%	35	843	-2.857%
2026-04-02	0.6200	0.8200	0.6200	0.8100	+17.391%	36	809	-16.049%
2026-04-01	0.7300	0.9600	0.6600	0.6900	0.000%	7	809	-1.449%
2026-03-31	0.6900	0.6900	0.6900	0.6900	+16.949%	1	808	-1.449%
2026-03-30	0.6000	0.6000	0.5900	0.5900	-24.359%	9	807	+15.254%
2026-03-27	0.8900	0.8900	0.7800	0.7800	-10.345%	25	801	-12.821%
2026-03-26	0.8900	0.9000	0.8700	0.8700	-7.447%	4	785	-21.839%
2026-03-25	1.0000	1.0000	0.9400	0.9400	-6.000%	4	785	-27.660%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-9.910%	277	788	-32.000%
2026-03-23	0.9500	1.1100	0.9500	1.1100	+15.625%	92	670	-38.739%
2026-03-20	1.0000	1.0300	0.9600	0.9600	-11.927%	65	619	-29.167%
2026-03-19	1.0800	1.0900	1.0800	1.0900	-21.014%	4	657	-37.615%
2026-03-13	1.3700	1.3800	1.3700	1.3800	-1.429%	100	657	-50.725%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-11.950%	1	594	-51.429%
2026-03-06	1.5000	1.5900	1.5000	1.5900	+15.217%	4	595	-57.233%
2026-03-05	1.3800	1.3800	1.3800	1.3800	-20.231%	2	595	-50.725%
2026-03-03	1.7300	1.7300	1.7300	1.7300	-2.260%	1	595	-60.694%
2026-03-02	1.7700	1.7700	1.7700	1.7700	-14.078%	2	596	-61.582%
2026-02-27	2.0600	2.0600	2.0600	2.0600	-3.286%	1	594	-66.990%
2026-02-26	2.1300	2.1300	2.1300	2.1300	+16.393%	1	595	-68.075%
2026-02-25	1.8300	1.8300	1.8300	1.8300	+22.000%	1	594	-62.842%
2026-02-20	1.6600	1.6600	1.5000	1.5000	-5.660%	7	594	-54.667%
2026-02-19	1.6600	1.6600	1.5700	1.5900	+1.274%	6	598	-57.233%
2026-02-17	1.5700	1.5700	1.5700	1.5700	-13.736%	1	600	-56.688%
2026-02-11	1.8200	1.8200	1.8200	1.8200	-11.220%	1	600	-62.637%
2026-02-10	2.0500	2.0500	2.0500	2.0500	+15.819%	1	601	-66.829%
2026-02-09	1.9100	1.9800	1.7700	1.7700	-9.694%	7	601	-61.582%
2026-02-06	1.2000	1.9600	1.2000	1.9600	+8.287%	3	595	-65.306%
2026-02-04	2.0000	2.0000	1.8100	1.8100	-12.560%	3	596	-62.431%
2026-02-03	2.1200	2.1200	2.0700	2.0700	-1.429%	11	596	-67.150%
2026-02-02	2.1100	2.1100	2.0300	2.1000	-3.670%	4	607	-67.619%
2026-01-30	2.2000	2.2000	2.1800	2.1800	-31.875%	4	607	-68.807%
2026-01-29	2.6000	3.2000	2.6000	3.2000	-5.882%	11	610	-78.750%
2026-01-28	3.4000	3.4000	3.4000	3.4000	-19.048%	1	621	-80.000%
2026-01-27	3.4000	4.2000	3.4000	4.2000	+29.231%	12	620	-83.810%
2026-01-26	3.2500	3.2500	3.2500	3.2500	-30.407%	3	619	-79.077%
2026-01-23	4.6700	4.6700	4.6700	4.6700	-2.708%	1	619	-85.439%
2026-01-22	4.8000	4.8000	4.8000	4.8000	-6.433%	1	620	-85.833%
2026-01-16	5.1300	5.1300	5.1300	5.1300	+5.123%	1	619	-86.745%
2026-01-14	4.8200	4.8800	4.8200	4.8800	-6.513%	51	619	-86.066%
2026-01-13	5.2200	5.2200	5.2200	5.2200	-2.064%	1	595	-86.973%
2026-01-09	5.3300	5.3300	5.3300	5.3300	+5.545%	2	595	-87.242%
2026-01-08	5.0500	5.0500	5.0500	5.0500	-5.607%	9	593	-86.535%
2026-01-05	4.7600	5.3500	4.7600	5.3500	+32.099%	2	592	-87.290%
2025-12-30	3.8000	4.0500	3.8000	4.0500	-2.410%	8	592	-83.210%
2025-12-29	4.2100	4.2200	3.8500	4.1500	-15.133%	17	596	-83.614%
2025-12-26	4.8800	4.8900	4.8800	4.8900	-11.091%	2	609	-86.094%
2025-12-24	5.5000	5.5000	5.5000	5.5000	+27.315%	1	608	-87.636%
2025-12-17	4.3200	4.3200	4.3200	4.3200	-21.455%	10	608	-84.259%
2025-12-16	5.5000	5.5000	5.5000	5.5000	-17.293%	4	608	-87.636%
2025-12-12	6.6500	6.6500	6.6500	6.6500	+4.069%	1	604	-89.774%
2025-12-11	6.3000	6.3900	6.1100	6.3900	-7.525%	3	604	-89.358%
2025-12-10	6.9100	6.9100	6.9100	6.9100	-8.234%	1	602	-90.159%
2025-12-09	7.3400	7.5300	7.3400	7.5300	-0.660%	3	602	-90.969%
2025-12-08	7.2600	7.5800	7.2600	7.5800	+2.432%	2	601	-91.029%
2025-12-05	7.4000	7.4000	7.4000	7.4000	+17.460%	1	601	-90.811%
2025-12-04	6.3000	6.3000	6.3000	6.3000	+17.757%	2	602	-89.206%
2025-12-03	5.3500	5.3500	5.3500	5.3500	-2.194%	1	604	-87.290%
2025-12-02	5.5700	5.5700	5.4700	5.4700	-6.814%	5	605	-87.569%
2025-12-01	6.2000	6.2000	5.6000	5.8700	-11.061%	17	600	-88.416%
2025-11-28	6.6000	6.6000	6.6000	6.6000	+4.762%	1	595	-89.697%
2025-11-24	6.3000	6.3000	6.3000	6.3000	+22.330%	2	596	-89.206%
2025-11-21	5.1500	5.1500	5.1500	5.1500	-16.260%	5	596	-86.796%
2025-11-20	6.5300	6.5300	6.1500	6.1500	-16.892%	3	591	-88.943%
2025-11-19	7.4000	7.4000	7.4000	7.4000	+2.351%	6	592	-90.811%
2025-11-18	7.1900	7.2300	7.1500	7.2300	+1.119%	4	592	-90.595%
2025-11-17	7.6400	7.6400	7.1500	7.1500	-8.333%	3	594	-90.490%
2025-11-14	7.3500	7.8000	7.3500	7.8000	+5.978%	2	596	-91.282%
2025-11-13	7.8000	7.8000	7.0000	7.3600	-22.116%	206	595	-90.761%
2025-11-12	10.0000	10.0000	9.4500	9.4500	-14.013%	5	393	-92.804%
2025-11-11	10.9900	10.9900	10.9900	10.9900	-14.806%	1	393	-93.813%
2025-11-10	12.8000	12.9000	12.3900	12.9000	+14.667%	4	393	-94.729%
2025-11-07	11.2500	11.2500	11.2500	11.2500	-16.357%	1	392	-93.956%
2025-11-06	13.4500	13.4500	13.4500	13.4500	-9.183%	1	391	-94.944%
2025-11-05	14.8100	14.8100	14.8100	14.8100	-3.455%	5	391	-95.409%
2025-11-04	15.3400	15.3400	15.3400	15.3400	-8.961%	1	391	-95.567%
2025-11-03	19.0000	19.0000	16.8500	16.8500	-7.671%	8	385	-95.964%
2025-10-31	18.8000	19.1800	18.2500	18.2500	+4.705%	68	385	-96.274%
2025-10-30	17.4300	17.4300	17.4300	17.4300	+9.830%	6	381	-96.099%
2025-10-28	15.8700	15.8700	15.8700	15.8700	-11.833%	6	381	-95.715%
2025-10-27	17.1500	18.0000	17.1500	18.0000	+2.331%	4	381	-96.222%
2025-10-24	19.6000	19.6000	17.5900	17.5900	+1.971%	3	381	-96.134%
2025-10-23	16.6000	19.3000	16.6000	17.2500	+22.514%	73	380	-96.058%
2025-10-22	15.6100	15.6100	14.0800	14.0800	-18.140%	8	325	-95.170%
2025-10-21	19.2000	19.2000	17.0500	17.2000	-13.568%	14	328	-96.047%
2025-10-20	24.3500	24.4500	19.0000	19.9000	-9.545%	71	331	-96.583%
2025-10-17	22.1900	24.7500	21.1300	22.0000	-12.176%	37	338	-96.909%
2025-10-16	28.4200	28.4200	23.7500	25.0500	-16.915%	163	339	-97.285%
2025-10-15	31.0000	31.0000	26.3000	30.1500	-2.174%	70	327	-97.745%
2025-10-14	28.0000	30.8200	28.0000	30.8200	+9.875%	29	336	-97.794%
2025-10-13	23.4000	28.0500	22.4000	28.0500	+33.571%	25	320	-97.576%
2025-10-10	25.2000	25.2000	21.0000	21.0000	-8.894%	96	328	-96.762%
2025-10-09	20.8200	23.4000	20.8100	23.0500	+15.539%	17	303	-97.050%
2025-10-08	22.0000	22.8000	19.8600	19.9500	-0.697%	68	294	-96.591%
2025-10-07	19.8500	21.0000	18.0000	20.0900	+8.948%	57	280	-96.615%
2025-10-06	16.5500	18.8300	15.7500	18.4400	+17.827%	54	263	-96.312%
2025-10-03	14.0700	15.6500	13.2500	15.6500	+39.732%	145	256	-95.655%
2025-10-02	11.2000	11.2000	11.2000	11.2000	+26.554%	3	193	-93.929%
2025-09-30	8.8500	8.8500	8.8500	8.8500	-3.279%	2	196	-92.316%
2025-09-29	9.8000	9.8000	9.0000	9.1500	-11.765%	5	196	-92.568%
2025-09-26	10.8100	10.8100	10.1600	10.3700	+4.747%	5	195	-93.443%
2025-09-25	9.1000	10.4500	9.1000	9.9000	-1.980%	11	191	-93.131%
2025-09-24	9.8200	11.6000	9.7000	10.1000	0.000%	208	0	-93.267%

.dark-mode .VJvRWd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VJvRWd{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C47RGTI Jan 15 2027 47.00 Call (RGTI270115C00047000)option OPRA

RGTI20270115C47
RGTI Jan 15 2027 47.00 Call (RGTI270115C00047000)
option OPRA