Dark

RGTI20270115C5
RGTI Jan 15 2027 5.00 Call (RGTI270115C00005000)
option OPRA

EOD

Aug 3, 2026

10.90+14.017%(+1.34)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.9000	10.9000	10.9000	10.9000	+14.017%	46	1,235	0.000%
2026-07-28	9.5600	9.5600	9.5600	9.5600	-7.633%	1	1,198	+14.017%
2026-07-22	10.7500	10.7500	10.3500	10.3500	+9.408%	3	1,199	+5.314%
2026-07-16	9.4600	9.4600	9.4600	9.4600	-14.389%	1	1,198	+15.222%
2026-07-14	11.0500	11.0500	11.0500	11.0500	-10.671%	1	1,199	-1.357%
2026-07-09	12.3700	12.3700	12.3700	12.3700	-27.235%	1	1,209	-11.884%
2026-06-22	17.0000	17.0000	17.0000	17.0000	+6.250%	1	1,208	-35.882%
2026-06-18	15.2500	16.0000	15.2500	16.0000	-11.210%	2	1,220	-31.875%
2026-06-15	18.0200	18.0200	18.0200	18.0200	+20.455%	10	1,220	-39.512%
2026-06-10	15.4500	15.4500	14.9600	14.9600	+3.172%	15	1,220	-27.139%
2026-06-09	14.7000	14.7000	14.5000	14.5000	-17.143%	5	1,210	-24.828%
2026-06-08	17.0000	17.6000	17.0000	17.5000	-9.091%	26	1,206	-37.714%
2026-06-04	19.2500	19.2500	19.2500	19.2500	-11.494%	1	1,182	-43.377%
2026-06-02	21.7500	21.7500	21.7500	21.7500	+5.072%	1	1,183	-49.885%
2026-06-01	20.7000	20.7000	20.7000	20.7000	+0.976%	1	1,184	-47.343%
2026-05-29	20.0000	20.5000	20.0000	20.5000	-6.818%	6	1,185	-46.829%
2026-05-28	20.0000	22.0000	20.0000	22.0000	+8.161%	6	1,185	-50.455%
2026-05-26	20.3400	20.3400	20.3400	20.3400	-7.545%	1	1,190	-46.411%
2026-05-22	20.0000	22.3900	20.0000	22.0000	+29.412%	13	1,191	-50.455%
2026-05-21	15.7000	17.0000	15.7000	17.0000	+30.769%	11	1,197	-35.882%
2026-05-18	13.3000	13.3000	13.0000	13.0000	-5.109%	2	1,197	-16.154%
2026-05-15	13.2600	13.7000	13.2600	13.7000	-13.016%	2	1,202	-20.438%
2026-05-11	15.7500	15.7500	15.7500	15.7500	+12.903%	5	1,201	-30.794%
2026-05-07	13.9500	13.9500	13.9500	13.9500	-5.424%	1	1,201	-21.864%
2026-05-06	14.7500	14.7500	14.7500	14.7500	+25.639%	1	1,200	-26.102%
2026-04-28	11.7400	11.7400	11.7400	11.7400	-2.167%	5	1,199	-7.155%
2026-04-24	12.3500	12.3500	12.0000	12.0000	-0.662%	5	1,194	-9.167%
2026-04-23	13.4600	13.4600	12.0800	12.0800	-13.714%	8	1,192	-9.768%
2026-04-22	14.0000	14.0000	14.0000	14.0000	-5.405%	3	1,191	-22.143%
2026-04-21	14.8000	14.8000	14.8000	14.8000	+0.680%	2	1,190	-26.351%
2026-04-20	14.9000	14.9000	14.7000	14.7000	-1.342%	47	1,190	-25.850%
2026-04-16	15.0000	15.0000	14.9000	14.9000	+7.040%	2	1,189	-26.846%
2026-04-15	12.8500	13.9200	12.8500	13.9200	+32.571%	7	1,190	-21.695%
2026-04-13	9.4500	10.5000	9.4500	10.5000	+14.130%	11	1,195	+3.810%
2026-04-10	9.2000	9.2000	9.2000	9.2000	-8.184%	5	1,206	+18.478%
2026-04-09	9.6000	10.0200	9.6000	10.0200	+0.200%	15	1,211	+8.782%
2026-04-08	10.0400	10.0400	10.0000	10.0000	+6.383%	2	1,224	+9.000%
2026-04-02	9.4000	9.4000	9.4000	9.4000	+10.588%	5	1,225	+15.957%
2026-03-30	8.7500	8.7500	8.2700	8.5000	-8.994%	26	1,225	+28.235%
2026-03-27	9.3400	9.3400	9.3400	9.3400	-18.783%	1	1,220	+16.702%
2026-03-25	11.5000	11.5000	11.5000	11.5000	+4.072%	10	1,221	-5.217%
2026-03-23	10.6000	11.0500	10.6000	11.0500	+5.742%	44	1,211	-1.357%
2026-03-20	10.4500	10.4500	10.4500	10.4500	-2.336%	1	1,248	+4.306%
2026-03-19	10.7000	10.7000	10.7000	10.7000	-7.759%	1	1,248	+1.869%
2026-03-13	11.6000	11.6000	11.6000	11.6000	0.000%	1	1,248	-6.034%
2026-03-05	11.6000	11.6000	11.6000	11.6000	-7.863%	2	1,248	-6.034%
2026-03-03	12.5900	12.5900	12.5900	12.5900	-2.176%	5	1,248	-13.423%
2026-02-27	12.8500	12.8700	12.8500	12.8700	-9.684%	2	1,243	-15.307%
2026-02-26	14.2500	14.2500	14.2500	14.2500	+8.779%	1	1,241	-23.509%
2026-02-25	13.1000	13.1000	13.1000	13.1000	+1.158%	5	1,247	-16.794%
2026-02-24	12.9500	12.9500	12.9500	12.9500	+10.119%	1	1,247	-15.830%
2026-02-17	11.4900	11.7600	11.0200	11.7600	+0.427%	15	1,246	-7.313%
2026-02-13	11.7100	11.7100	11.7100	11.7100	+5.495%	1	1,251	-6.917%
2026-02-12	11.1000	11.1000	11.1000	11.1000	-4.145%	1	1,251	-1.802%
2026-02-11	11.7000	11.7500	11.5800	11.5800	-5.469%	6	1,250	-5.872%
2026-02-06	11.7500	12.2500	11.7500	12.2500	+12.592%	2	1,246	-11.020%
2026-02-05	10.7700	10.8800	10.7700	10.8800	-10.966%	4	1,245	+0.184%
2026-02-04	12.2500	12.2500	12.2200	12.2200	-10.147%	2	1,249	-10.802%
2026-02-03	13.6000	13.6000	13.6000	13.6000	+8.280%	1	1,248	-19.853%
2026-02-02	12.5600	12.5600	12.5600	12.5600	-5.422%	1	1,249	-13.217%
2026-01-30	13.7900	13.8200	13.2800	13.2800	-15.843%	3	1,249	-17.922%
2026-01-29	16.0000	16.0000	15.2000	15.7800	-8.256%	5	1,249	-30.925%
2026-01-27	17.2000	17.2000	17.2000	17.2000	-4.444%	1	1,248	-36.628%
2026-01-26	18.6500	18.8000	18.0000	18.0000	-14.286%	5	1,247	-39.444%
2026-01-20	21.0000	21.0000	21.0000	21.0000	-1.731%	1	1,245	-48.095%
2026-01-15	21.3700	21.3700	21.3700	21.3700	+3.738%	1	1,246	-48.994%
2026-01-13	20.6000	20.6000	20.6000	20.6000	+5.048%	1	1,246	-47.087%
2026-01-09	20.8000	21.5700	19.6100	19.6100	-5.630%	7	1,246	-44.416%
2026-01-05	20.7800	20.7800	20.7800	20.7800	+15.573%	1	1,251	-47.546%
2026-01-02	17.9800	17.9800	17.9800	17.9800	-3.020%	11	1,251	-39.377%
2025-12-29	18.5400	18.5400	18.5400	18.5400	-1.905%	1	1,262	-41.208%
2025-12-26	18.9000	18.9000	18.9000	18.9000	-1.818%	1	1,263	-42.328%
2025-12-19	19.2500	19.2500	19.2500	19.2500	+4.506%	1	1,262	-43.377%
2025-12-18	18.4200	18.4200	18.4200	18.4200	-12.536%	1	1,261	-40.825%
2025-12-15	21.7000	21.7000	21.0600	21.0600	-3.792%	2	1,261	-48.243%
2025-12-12	21.8900	21.8900	21.8900	21.8900	-10.653%	1	1,261	-50.206%
2025-12-04	24.5000	24.5000	24.5000	24.5000	+21.891%	2	1,260	-55.510%
2025-12-03	20.1000	20.1000	20.1000	20.1000	+3.024%	1	1,262	-45.771%
2025-12-01	19.5100	19.5100	19.5100	19.5100	-8.832%	1	1,262	-44.131%
2025-11-28	21.4000	21.4000	21.4000	21.4000	-1.018%	2	1,263	-49.065%
2025-11-26	22.4400	22.4400	21.6200	21.6200	+2.952%	2	1,263	-49.584%
2025-11-25	20.9600	21.0000	20.9600	21.0000	+16.667%	2	1,263	-48.095%
2025-11-21	17.2000	18.0000	17.2000	18.0000	-14.204%	3	1,262	-39.444%
2025-11-18	20.5500	20.9800	20.5500	20.9800	-0.238%	2	1,265	-48.046%
2025-11-17	21.0300	21.0300	21.0300	21.0300	-4.409%	1	1,265	-48.169%
2025-11-13	22.0000	22.0000	22.0000	22.0000	-7.134%	8	1,264	-50.455%
2025-11-12	23.6900	23.6900	23.6900	23.6900	-17.226%	1	1,264	-53.989%
2025-11-10	28.6200	28.6200	28.6200	28.6200	+8.697%	1	1,265	-61.915%
2025-11-07	26.3300	26.3300	26.3300	26.3300	-5.964%	1	1,266	-58.602%
2025-11-06	31.5000	31.5000	28.0000	28.0000	-15.152%	2	1,266	-61.071%
2025-11-05	31.8500	33.0000	31.1000	33.0000	+7.247%	18	1,266	-66.970%
2025-11-04	33.2000	33.2000	30.7700	30.7700	-11.834%	11	1,272	-64.576%
2025-11-03	34.4300	34.9000	34.4300	34.9000	-7.794%	7	1,279	-68.768%
2025-10-31	37.8500	37.8500	37.8500	37.8500	+3.699%	2	1,279	-71.202%
2025-10-30	32.9500	36.7000	32.9500	36.5000	+6.569%	4	1,278	-70.137%
2025-10-29	33.2800	34.2500	33.2800	34.2500	0.000%	3	1,280	-68.175%
2025-10-28	37.0000	37.0000	34.2500	34.2500	-7.432%	2	1,282	-68.175%
2025-10-27	37.0000	37.0000	37.0000	37.0000	-1.333%	1	1,283	-70.541%
2025-10-24	38.0000	38.0000	37.5000	37.5000	+4.022%	5	1,283	-70.933%
2025-10-23	34.4200	36.0500	34.2000	36.0500	+18.042%	10	1,286	-69.764%
2025-10-22	31.0000	31.0000	30.1700	30.5400	-12.693%	5	1,285	-64.309%
2025-10-21	38.1500	38.1500	34.8000	34.9800	-9.378%	15	1,283	-68.839%
2025-10-20	38.6000	38.6000	38.6000	38.6000	-9.176%	22	1,290	-71.762%
2025-10-17	41.0000	42.5000	41.0000	42.5000	-4.922%	3	1,270	-74.353%
2025-10-16	47.6000	47.6000	42.0000	44.7000	-8.776%	17	1,272	-75.615%
2025-10-15	51.0000	51.0000	49.0000	49.0000	-4.072%	2	1,280	-77.755%
2025-10-14	48.0000	51.0800	48.0000	51.0800	+5.603%	3	1,282	-78.661%
2025-10-13	47.5000	49.0000	47.5000	48.3700	+19.197%	10	1,284	-77.465%
2025-10-10	43.5100	43.5100	40.5800	40.5800	-1.024%	7	1,291	-73.139%
2025-10-09	40.3000	41.0000	40.0000	41.0000	+9.772%	11	1,296	-73.415%
2025-10-08	39.2000	41.0000	36.9300	37.3500	-4.280%	22	1,299	-70.817%
2025-10-07	38.9000	39.0200	37.1700	39.0200	+5.459%	9	1,322	-72.066%
2025-10-06	34.7000	37.0000	34.7000	37.0000	+4.846%	3	1,322	-70.541%
2025-10-03	32.2500	35.2900	32.2500	35.2900	+19.627%	9	1,325	-69.113%
2025-10-02	27.9000	30.2800	27.9000	29.5000	+15.914%	23	1,332	-63.051%
2025-10-01	25.4500	25.4500	25.4500	25.4500	+2.911%	1	1,431	-57.171%
2025-09-30	24.8600	24.8600	24.7300	24.7300	-1.080%	3	1,432	-55.924%
2025-09-29	25.5000	25.5000	24.9000	25.0000	-6.015%	9	1,434	-56.400%
2025-09-26	26.6000	26.6000	26.6000	26.6000	-0.262%	1	1,439	-59.023%
2025-09-25	25.2500	27.4200	25.0000	26.6700	-1.222%	49	1,440	-59.130%
2025-09-24	26.0000	27.0500	26.0000	27.0000	-0.552%	32	1,482	-59.630%
2025-09-23	25.3100	27.1500	23.5000	27.1500	+13.125%	26	1,505	-59.853%
2025-09-22	21.5700	24.3000	21.5700	24.0000	-0.826%	74	1,519	-54.583%
2025-09-19	22.0000	24.2000	22.0000	24.2000	+13.084%	26	1,527	-54.959%
2025-09-18	18.0500	21.4000	17.5100	21.4000	+25.146%	87	1,529	-49.065%
2025-09-17	15.8000	17.3000	15.4200	17.1000	+15.932%	272	1,570	-36.257%
2025-09-16	14.8000	14.8000	14.7500	14.7500	+2.288%	2	1,586	-26.102%
2025-09-15	14.1500	14.5000	14.1500	14.4200	-0.552%	7	1,588	-24.411%
2025-09-12	12.5000	15.1000	12.5000	14.5000	+23.932%	62	1,592	-24.828%
2025-09-11	11.7500	11.7500	11.7000	11.7000	-0.847%	2	1,631	-6.838%
2025-09-10	11.8500	11.8500	11.8000	11.8000	+2.698%	11	1,630	-7.627%
2025-09-09	11.4900	11.4900	11.4900	11.4900	+7.887%	1	1,620	-5.135%
2025-09-08	10.8400	10.8400	10.6500	10.6500	+0.472%	10	1,620	+2.347%
2025-09-05	10.2000	10.6000	9.9500	10.6000	+1.242%	23	1,625	+2.830%
2025-09-04	10.6200	10.6200	10.4700	10.4700	-6.099%	4	1,628	+4.107%
2025-09-03	11.1400	11.1500	11.1400	11.1500	+5.787%	4	1,627	-2.242%
2025-09-02	11.0500	11.1800	10.5400	10.5400	-10.298%	8	1,627	+3.416%
2025-08-29	11.5500	11.7500	11.5500	11.7500	-3.292%	2	1,629	-7.234%
2025-08-28	12.1500	12.1500	12.1500	12.1500	+8.969%	15	1,629	-10.288%
2025-08-27	11.2900	11.3500	11.1500	11.1500	+3.721%	12	1,647	-2.242%
2025-08-26	10.4500	10.7500	10.4500	10.7500	+7.500%	3	1,659	+1.395%
2025-08-25	10.2500	10.2500	10.0000	10.0000	-3.475%	7	1,658	+9.000%
2025-08-22	9.5000	10.3600	9.5000	10.3600	+5.071%	24	1,651	+5.212%
2025-08-21	10.1500	10.1500	9.8600	9.8600	-0.404%	12	1,639	+10.548%
2025-08-20	9.8000	9.9000	9.8000	9.9000	-7.129%	3	1,649	+10.101%
2025-08-19	13.0000	13.0000	10.6600	10.6600	-16.913%	9	1,650	+2.251%
2025-08-18	11.3500	12.8300	11.3500	12.8300	+6.917%	19	1,651	-15.043%
2025-08-15	12.3500	12.3500	12.0000	12.0000	+2.128%	35	1,650	-9.167%
2025-08-14	12.0000	12.4300	11.5000	11.7500	-11.654%	16	1,640	-7.234%
2025-08-13	11.5200	13.3000	11.5200	13.3000	+15.152%	20	1,631	-18.045%
2025-08-12	11.3000	11.5500	11.2500	11.5500	0.000%	6	1,624	-5.628%
2025-08-11	10.9600	11.5500	10.6300	11.5500	+5.096%	19	1,628	-5.628%
2025-08-08	11.0300	11.0300	10.9800	10.9900	+1.290%	3	1,644	-0.819%
2025-08-07	11.0300	11.1000	10.8500	10.8500	-4.405%	5	1,643	+0.461%
2025-08-06	11.3500	11.3500	11.3500	11.3500	-6.967%	1	1,641	-3.965%
2025-08-05	12.0000	12.2000	12.0000	12.2000	+10.909%	13	1,641	-10.656%
2025-08-04	11.0000	11.0000	10.2000	11.0000	+13.990%	17	1,648	-0.909%
2025-08-01	9.8500	9.8500	9.4000	9.6500	-14.222%	4	1,648	+12.953%
2025-07-31	10.1000	11.2500	10.1000	11.2500	+14.796%	9	1,649	-3.111%
2025-07-30	10.2000	10.5000	9.8000	9.8000	-2.000%	10	1,652	+11.224%
2025-07-29	11.4500	11.4500	10.0000	10.0000	-10.394%	37	1,653	+9.000%
2025-07-28	11.1500	11.1600	10.9000	11.1600	-7.000%	25	1,650	-2.330%
2025-07-25	12.0000	12.0000	12.0000	12.0000	+9.890%	1	1,669	-9.167%
2025-07-22	11.6000	11.6000	9.9000	10.9200	-10.123%	29	1,668	-0.183%
2025-07-21	12.2500	12.6000	12.1500	12.1500	-5.447%	11	1,656	-10.288%
2025-07-18	12.2000	12.8500	11.9000	12.8500	+5.155%	27	1,652	-15.175%
2025-07-17	11.8500	12.3700	11.5000	12.2200	+1.411%	44	1,666	-10.802%
2025-07-16	10.0000	12.1000	9.9000	12.0500	+44.311%	125	1,682	-9.544%
2025-07-15	8.6000	8.6000	8.3500	8.3500	-2.681%	27	1,729	+30.539%
2025-07-14	8.4400	8.6000	8.4400	8.5800	+7.250%	6	1,742	+27.040%
2025-07-11	8.5500	8.9000	8.0000	8.0000	-11.602%	23	1,739	+36.250%
2025-07-10	9.0500	9.0500	9.0500	9.0500	-0.549%	13	1,722	+20.442%
2025-07-09	8.8200	9.1000	8.8200	9.1000	-4.211%	16	1,725	+19.780%
2025-07-08	9.6000	9.6000	9.5000	9.5000	+2.592%	6	1,721	+14.737%
2025-07-07	8.9500	9.2600	8.9500	9.2600	+0.652%	9	1,727	+17.711%
2025-07-03	9.1000	9.2000	8.8000	9.2000	+3.371%	14	1,731	+18.478%
2025-07-02	8.0000	8.9100	8.0000	8.9000	+21.918%	6	1,731	+22.472%
2025-07-01	7.3100	7.5000	7.3000	7.3000	-8.750%	10	1,769	+49.315%
2025-06-30	7.5500	8.0000	7.5000	8.0000	+14.286%	11	1,759	+36.250%
2025-06-27	7.5500	7.5500	7.0000	7.0000	-7.285%	64	1,758	+55.714%
2025-06-26	7.4000	7.5500	7.3000	7.5500	+4.861%	34	1,737	+44.371%
2025-06-25	7.6000	7.7000	7.2000	7.2000	-5.263%	11	1,724	+51.389%
2025-06-24	7.2500	7.6000	7.2500	7.6000	+10.145%	9	1,720	+43.421%
2025-06-23	7.0000	7.1500	6.9000	6.9000	-4.828%	11	1,719	+57.971%
2025-06-20	7.8500	7.8500	7.2500	7.2500	-3.075%	58	1,718	+50.345%
2025-06-18	7.5000	7.5000	7.4800	7.4800	-2.222%	6	1,709	+45.722%
2025-06-17	8.0000	8.0000	7.6000	7.6500	-4.375%	53	1,709	+42.484%
2025-06-16	7.6100	8.2500	7.6100	8.0000	+5.263%	80	1,680	+36.250%
2025-06-13	7.8500	7.9000	7.5000	7.6000	-11.628%	40	1,669	+43.421%
2025-06-12	8.3000	8.9900	8.2500	8.6000	-2.162%	29	1,659	+26.744%
2025-06-11	8.4000	9.5300	8.1200	8.7900	+18.784%	41	1,658	+24.005%
2025-06-10	7.5000	7.5000	7.4000	7.4000	+1.231%	10	1,644	+47.297%
2025-06-09	7.6000	7.6000	7.3100	7.3100	-1.216%	16	1,634	+49.111%
2025-06-06	7.6500	8.2000	7.4000	7.4000	+9.630%	22	1,631	+47.297%
2025-06-05	7.5000	7.5000	6.7500	6.7500	-12.903%	119	1,624	+61.481%
2025-06-04	8.1000	8.1000	7.7500	7.7500	-2.638%	6	1,667	+40.645%
2025-06-03	8.3500	8.3500	7.7500	7.9600	-1.485%	7	1,666	+36.935%
2025-06-02	8.5000	8.5000	7.9500	8.0800	-0.859%	9	1,666	+34.901%
2025-05-30	8.0500	8.4000	8.0000	8.1500	-10.440%	16	1,662	+33.742%
2025-05-29	9.5000	9.8000	8.9500	9.1000	-10.168%	38	1,656	+19.780%
2025-05-28	9.8500	10.1300	9.7800	10.1300	+3.262%	20	1,662	+7.601%
2025-05-27	10.4000	10.4000	9.7300	9.8100	-1.900%	64	1,654	+11.111%
2025-05-23	9.7000	10.2500	9.6800	10.0000	+1.010%	32	1,684	+9.000%
2025-05-22	7.3500	9.9000	7.3500	9.9000	+37.500%	44	1,684	+10.101%
2025-05-21	8.0000	8.1500	7.2000	7.2000	-8.280%	43	1,708	+51.389%
2025-05-20	8.2500	8.6000	7.8500	7.8500	-2.120%	37	1,707	+38.854%
2025-05-19	7.5500	8.2500	7.5500	8.0200	+4.837%	145	1,695	+35.910%
2025-05-16	7.9400	8.1300	7.6500	7.6500	-1.923%	76	1,621	+42.484%
2025-05-15	7.9300	7.9300	7.8000	7.8000	+0.128%	3	1,622	+39.744%
2025-05-14	7.0000	8.0300	6.7000	7.7900	+24.640%	80	1,620	+39.923%
2025-05-13	6.8000	6.8000	6.2500	6.2500	-17.763%	46	1,654	+74.400%
2025-05-12	8.0000	8.0000	7.6000	7.6000	+12.593%	39	1,623	+43.421%
2025-05-09	6.8000	6.8000	6.5000	6.7500	+0.746%	116	1,646	+61.481%
2025-05-08	6.1600	6.8000	6.1000	6.7000	+15.318%	92	1,667	+62.687%
2025-05-07	6.0000	6.0000	5.8100	5.8100	-2.353%	36	1,661	+87.608%
2025-05-06	5.8800	5.9500	5.7800	5.9500	-3.252%	20	1,649	+83.193%
2025-05-05	6.5000	6.5000	5.6500	6.1500	-6.818%	26	1,654	+77.236%
2025-05-02	6.0000	7.2000	6.0000	6.6000	+14.583%	86	1,645	+65.152%
2025-05-01	5.6300	5.7600	5.6300	5.7600	+11.628%	8	1,662	+89.236%
2025-04-30	5.3000	5.3000	5.0000	5.1600	-6.352%	16	1,661	+111.240%
2025-04-29	5.5000	5.5100	5.5000	5.5100	-4.174%	36	1,646	+97.822%
2025-04-28	6.0000	6.0000	5.6000	5.7500	-1.709%	131	1,631	+89.565%
2025-04-25	5.7500	6.0000	5.6500	5.8500	-0.341%	56	1,521	+86.325%
2025-04-24	6.0000	6.1000	5.7800	5.8700	+1.207%	42	1,508	+85.690%
2025-04-23	4.6500	5.8000	4.6500	5.8000	+8.411%	8	1,512	+87.931%
2025-04-22	5.2500	5.3500	5.2500	5.3500	+9.631%	2	1,510	+103.738%
2025-04-21	4.9000	4.9500	4.8500	4.8800	-2.400%	24	1,509	+123.361%
2025-04-17	5.2500	5.2500	5.0000	5.0000	-0.990%	13	1,507	+118.000%
2025-04-16	5.2900	5.2900	5.0000	5.0500	-6.654%	100	1,507	+115.842%
2025-04-15	5.7000	6.6000	5.4100	5.4100	-9.076%	13	1,477	+101.479%
2025-04-14	6.0500	6.0500	5.9500	5.9500	0.000%	3	1,466	+83.193%
2025-04-11	6.1000	6.1000	5.7500	5.9500	-3.877%	20	1,464	+83.193%
2025-04-10	5.9500	6.3000	5.9500	6.1900	+4.915%	30	1,462	+76.090%
2025-04-09	5.1000	6.0000	5.1000	5.9000	+16.371%	8	1,464	+84.746%
2025-04-08	5.5200	5.5500	5.0700	5.0700	-7.482%	9	1,464	+114.990%
2025-04-07	4.7500	5.4800	4.5600	5.4800	+19.130%	29	1,464	+98.905%
2025-04-04	4.5000	5.0000	4.5000	4.6000	-8.000%	70	1,478	+136.957%
2025-04-03	5.1000	5.5000	5.0000	5.0000	-9.910%	39	1,448	+118.000%
2025-04-02	4.7500	5.5500	4.7500	5.5500	+13.265%	20	1,412	+96.396%
2025-04-01	4.7500	4.9000	4.6000	4.9000	0.000%	19	1,420	+122.449%
2025-03-31	4.7500	5.8500	4.3000	4.9000	+1.031%	16	1,401	+122.449%
2025-03-28	5.2000	5.2000	4.7500	4.8500	-11.009%	64	1,401	+124.742%
2025-03-27	5.7500	5.9000	5.2900	5.4500	-6.838%	9	1,398	+100.000%
2025-03-26	6.5000	6.5000	5.8500	5.8500	-8.594%	3	1,389	+86.325%
2025-03-25	6.3500	6.4000	6.3500	6.4000	+2.400%	4	1,388	+70.313%
2025-03-24	6.4000	6.4000	6.2000	6.2500	+7.759%	8	1,392	+74.400%
2025-03-21	5.5900	5.8000	5.5900	5.8000	+2.655%	204	1,394	+87.931%
2025-03-20	6.2500	6.5000	5.5700	5.6500	-24.161%	69	1,344	+92.920%
2025-03-19	7.0000	7.4500	6.6000	7.4500	+5.674%	4	1,303	+46.309%
2025-03-18	7.1500	7.6000	7.0200	7.0500	-10.419%	14	1,299	+54.610%
2025-03-17	7.7500	7.8700	7.4100	7.8700	+1.680%	26	1,307	+38.501%
2025-03-14	6.5000	7.8100	6.5000	7.7400	+35.789%	208	1,281	+40.827%
2025-03-13	6.0000	6.0000	5.5000	5.7000	+3.636%	80	1,220	+91.228%
2025-03-12	5.9100	5.9100	5.5000	5.5000	+10.664%	2	1,220	+98.182%
2025-03-10	5.3700	5.3700	4.9500	4.9700	-19.709%	8	1,222	+119.316%
2025-03-07	5.9000	6.2000	5.9000	6.1900	+14.207%	16	1,215	+76.090%
2025-03-06	5.4000	6.4500	5.3700	5.4200	+3.238%	17	1,209	+101.107%
2025-03-05	4.8000	5.2500	4.8000	5.2500	+1.547%	15	1,203	+107.619%
2025-03-04	4.6000	5.1700	4.6000	5.1700	+5.081%	25	1,199	+110.832%
2025-03-03	6.0000	6.0000	4.8000	4.9200	-10.545%	24	1,203	+121.545%
2025-02-28	5.6000	5.7000	5.3300	5.5000	+6.589%	60	1,189	+98.182%
2025-02-27	6.1600	6.6000	5.1600	5.1600	-20.859%	38	1,162	+111.240%
2025-02-26	6.5400	7.6000	6.4000	6.5200	+6.885%	81	1,129	+67.178%
2025-02-25	6.1000	6.3000	6.0000	6.1000	-12.857%	17	1,114	+78.689%
2025-02-24	7.0000	7.3800	6.9000	7.0000	-6.667%	84	1,099	+55.714%
2025-02-21	8.7800	9.0000	7.5000	7.5000	-9.420%	36	1,090	+45.333%
2025-02-20	8.6000	8.6000	8.0000	8.2800	-0.361%	15	1,079	+31.643%
2025-02-19	7.8000	8.3100	7.3000	8.3100	+10.066%	12	1,077	+31.167%
2025-02-18	7.9700	7.9700	7.3000	7.5500	-12.209%	19	1,067	+44.371%
2025-02-14	8.3000	8.6000	8.3000	8.6000	+1.176%	22	1,082	+26.744%
2025-02-13	8.5400	8.8000	8.5000	8.5000	-2.523%	25	1,090	+28.235%
2025-02-12	8.7200	8.7200	8.7200	8.7200	+9.000%	1	1,090	+25.000%
2025-02-11	9.0000	9.1000	7.9700	8.0000	-12.088%	41	1,089	+36.250%
2025-02-10	9.1400	9.1400	9.1000	9.1000	-3.191%	17	1,081	+19.780%
2025-02-07	9.9000	9.9000	9.3600	9.4000	-6.000%	24	1,074	+15.957%
2025-02-06	10.4000	10.4000	10.0000	10.0000	-5.303%	16	1,084	+9.000%
2025-02-05	10.4000	10.5600	10.2000	10.5600	+1.538%	3	1,070	+3.220%
2025-02-04	11.3300	11.3300	10.4000	10.4000	+0.580%	11	1,067	+4.808%
2025-02-03	9.4000	10.3400	8.9000	10.3400	+4.444%	12	1,057	+5.416%
2025-01-31	10.0700	10.8000	9.9000	9.9000	+7.027%	40	1,058	+10.101%
2025-01-30	9.9000	9.9000	9.0500	9.2500	-2.632%	25	1,048	+17.838%
2025-01-29	10.3000	10.3000	9.5000	9.5000	+2.151%	15	1,065	+14.737%
2025-01-28	9.8000	9.8500	9.3000	9.3000	+3.104%	28	1,072	+17.204%
2025-01-27	9.4500	9.5500	8.8000	9.0200	-11.569%	50	1,088	+20.843%
2025-01-24	11.2000	12.0000	10.2000	10.2000	-4.939%	102	1,115	+6.863%
2025-01-23	10.0000	10.9600	10.0000	10.7300	+0.280%	21	1,103	+1.584%
2025-01-22	10.7000	10.7400	9.8400	10.7000	+2.885%	45	1,093	+1.869%
2025-01-21	8.1500	10.7000	8.1500	10.4000	+43.054%	99	1,095	+4.808%
2025-01-17	8.0000	8.0000	7.2700	7.2700	-16.437%	300	1,181	+49.931%
2025-01-16	7.9000	8.7000	7.3000	8.7000	+2.353%	81	1,181	+25.287%
2025-01-15	7.5000	8.9000	7.3000	8.5000	+34.921%	220	1,224	+28.235%
2025-01-14	5.2000	6.3000	5.0000	6.3000	+52.913%	69	1,246	+73.016%
2025-01-13	5.2000	5.5200	4.1000	4.1200	-36.124%	366	1,200	+164.563%
2025-01-10	7.6000	7.7000	6.1000	6.4500	-12.838%	208	1,134	+68.992%
2025-01-08	8.1000	9.6500	6.5000	7.4000	-50.435%	640	662	+47.297%
2025-01-07	15.4000	15.4000	14.5000	14.9300	-8.963%	21	662	-26.993%
2025-01-06	16.3800	17.8900	16.1000	16.4000	+5.128%	427	662	-33.537%
2025-01-03	15.2000	15.7900	14.7000	15.6000	-5.225%	42	915	-30.128%
2025-01-02	13.1000	16.4600	13.0000	16.4600	+31.680%	13	911	-33.779%
2024-12-31	13.6000	14.1600	12.5000	12.5000	-10.137%	17	893	-12.800%
2024-12-30	12.9000	15.1000	11.6200	13.9100	-2.727%	26	893	-21.639%
2024-12-27	13.2000	15.4000	13.0000	14.3000	+19.866%	910	882	-23.776%
2024-12-26	9.3000	12.1000	9.3000	11.9300	+21.363%	115	706	-8.634%
2024-12-24	9.4500	9.9000	9.4000	9.8300	+10.449%	12	705	+10.885%
2024-12-23	11.0000	11.0000	8.8300	8.9000	+9.337%	25	705	+22.472%
2024-12-20	6.7000	8.1400	6.7000	8.1400	+44.840%	46	695	+33.907%
2024-12-19	7.5000	7.5000	5.0800	5.6200	-29.750%	329	675	+93.950%
2024-12-18	9.3000	10.3500	8.0000	8.0000	-10.112%	62	434	+36.250%
2024-12-17	7.1800	9.4000	6.7000	8.9000	+18.667%	67	440	+22.472%
2024-12-16	5.3000	7.5000	4.6000	7.5000	+45.631%	39	412	+45.333%
2024-12-13	4.6000	5.1500	4.3000	5.1500	+22.619%	42	403	+111.650%
2024-12-12	5.0000	6.0000	4.2000	4.2000	-23.775%	77	395	+159.524%
2024-12-11	5.7000	5.7000	5.5100	5.5100	+10.200%	54	343	+97.822%
2024-12-10	3.3000	5.1100	3.3000	5.0000	+55.280%	289	240	+118.000%
2024-12-09	3.6400	3.7000	3.1400	3.2200	+5.229%	107	116	+238.509%
2024-12-06	2.8500	3.0600	2.5000	3.0600	0.000%	54	19	+256.209%

.dark-mode .r9WK9x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9WK9x{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C5RGTI Jan 15 2027 5.00 Call (RGTI270115C00005000)option OPRA

RGTI20270115C5
RGTI Jan 15 2027 5.00 Call (RGTI270115C00005000)
option OPRA