Dark

RGTI20270115C50
RGTI Jan 15 2027 50.00 Call (RGTI270115C00050000)
option OPRA

EOD

Aug 5, 2026

0.6300-17.105%(-0.1300)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7600	0.7600	0.6300	0.6300	-17.105%	127	8,518	0.000%
2026-08-04	0.6600	0.7600	0.6600	0.7600	+35.714%	9	8,455	-17.105%
2026-08-03	0.5000	0.5900	0.5000	0.5600	+36.585%	12	8,446	+12.500%
2026-07-31	0.4100	0.4100	0.4100	0.4100	-14.583%	50	8,454	+53.659%
2026-07-30	0.4400	0.4800	0.4400	0.4800	+37.143%	19	8,504	+31.250%
2026-07-29	0.3600	0.4000	0.3500	0.3500	-18.605%	25	8,493	+80.000%
2026-07-28	0.4800	0.4800	0.4300	0.4300	-6.522%	12	8,495	+46.512%
2026-07-27	0.5700	0.5700	0.4600	0.4600	0.000%	35	8,501	+36.957%
2026-07-24	0.4600	0.4600	0.4600	0.4600	-13.208%	56	8,498	+36.957%
2026-07-23	0.3600	0.5300	0.3600	0.5300	+1.923%	8	8,554	+18.868%
2026-07-22	0.5100	0.5700	0.5100	0.5200	-5.455%	5	8,561	+21.154%
2026-07-21	0.5100	0.5600	0.5100	0.5500	+7.843%	12	8,562	+14.545%
2026-07-20	0.4800	0.5100	0.4100	0.5100	+8.511%	27	8,557	+23.529%
2026-07-17	0.4000	0.5000	0.4000	0.4700	-2.083%	33	8,559	+34.043%
2026-07-16	0.5100	0.5100	0.4800	0.4800	-14.286%	7	8,559	+31.250%
2026-07-15	0.6500	0.6600	0.5500	0.5600	-23.288%	26	8,558	+12.500%
2026-07-14	0.6800	0.7300	0.6500	0.7300	+21.667%	26	8,572	-13.699%
2026-07-13	0.6500	0.6500	0.6000	0.6000	-18.919%	42	8,551	+5.000%
2026-07-10	0.8500	0.8500	0.7400	0.7400	-17.778%	17	8,570	-14.865%
2026-07-09	0.8500	0.9000	0.8500	0.9000	-18.182%	6	8,577	-30.000%
2026-07-08	0.8500	1.1000	0.8500	1.1000	+20.879%	67	8,577	-42.727%
2026-07-07	0.9000	0.9900	0.8600	0.9100	-21.552%	27	8,628	-30.769%
2026-07-06	1.2300	1.2300	1.1000	1.1600	+1.754%	38	8,617	-45.690%
2026-07-02	1.3000	1.3000	1.0100	1.1400	-22.449%	19	8,634	-44.737%
2026-07-01	1.7700	1.7700	1.4700	1.4700	-0.676%	6	8,634	-57.143%
2026-06-30	1.5000	1.5000	1.4800	1.4800	+0.680%	5	8,630	-57.432%
2026-06-29	1.4800	1.4800	1.4000	1.4700	+2.797%	3	8,632	-57.143%
2026-06-26	1.6300	1.6300	1.4300	1.4300	-6.536%	6	8,634	-55.944%
2026-06-25	1.8200	2.0900	1.4900	1.5300	-10.000%	8	8,636	-58.824%
2026-06-24	2.2000	2.2000	1.6500	1.7000	-27.039%	68	8,632	-62.941%
2026-06-23	2.4500	2.5700	2.0800	2.3300	+6.881%	18	8,656	-72.961%
2026-06-22	2.1000	2.3600	2.1000	2.1800	+5.825%	26	8,652	-71.101%
2026-06-18	1.6500	2.0600	1.6500	2.0600	+15.084%	94	8,694	-69.417%
2026-06-17	1.9800	2.1400	1.7900	1.7900	-5.291%	21	8,694	-64.804%
2026-06-16	2.5000	2.5100	1.8900	1.8900	-32.258%	6	8,694	-66.667%
2026-06-15	2.9000	3.0000	2.7600	2.7900	+23.451%	70	8,740	-77.419%
2026-06-12	2.0000	2.4400	2.0000	2.2600	+7.109%	28	8,740	-72.124%
2026-06-11	1.6800	2.1200	1.6800	2.1100	+6.030%	117	8,740	-70.142%
2026-06-10	2.1600	2.1600	1.9800	1.9900	+5.851%	12	8,686	-68.342%
2026-06-09	2.5300	2.7000	1.6500	1.8800	-21.339%	406	8,685	-66.489%
2026-06-08	2.4400	2.8000	2.3900	2.3900	+5.752%	26	8,957	-73.640%
2026-06-05	3.1500	3.1500	2.0000	2.2600	-34.493%	409	8,962	-72.124%
2026-06-04	3.2500	3.7000	3.2000	3.4500	-2.817%	91	8,961	-81.739%
2026-06-03	4.8000	4.8000	3.3500	3.5500	-26.042%	307	8,983	-82.254%
2026-06-02	4.4000	4.9500	4.0500	4.8000	+4.348%	327	8,993	-86.875%
2026-06-01	3.7500	4.6000	3.2000	4.6000	+17.949%	154	8,899	-86.304%
2026-05-29	4.3500	4.3500	3.6800	3.9000	-17.373%	191	8,885	-83.846%
2026-05-28	3.5000	4.8500	3.3000	4.7200	+39.233%	93	8,854	-86.653%
2026-05-27	3.4000	3.8800	3.2000	3.3900	-9.600%	260	8,827	-81.416%
2026-05-26	4.3000	4.3000	3.4000	3.7500	-12.383%	160	8,779	-83.200%
2026-05-22	2.6500	5.4500	2.6500	4.2800	+77.593%	1,579	8,739	-85.280%
2026-05-21	1.3900	2.5000	1.3900	2.4100	+119.091%	435	8,463	-73.859%
2026-05-20	0.9100	1.1000	0.9100	1.1000	+12.245%	23	8,463	-42.727%
2026-05-19	0.9900	0.9900	0.9000	0.9800	-4.854%	15	8,396	-35.714%
2026-05-18	1.1100	1.1300	0.9800	1.0300	-17.600%	114	8,396	-38.835%
2026-05-15	1.2200	1.4400	1.2200	1.2500	-13.194%	11	8,396	-49.600%
2026-05-14	1.3000	1.6500	1.3000	1.4400	+4.348%	28	8,390	-56.250%
2026-05-13	1.2500	1.4000	1.2500	1.3800	-4.167%	17	8,389	-54.348%
2026-05-12	1.8500	2.2000	1.4400	1.4400	-32.075%	24	8,389	-56.250%
2026-05-11	1.3700	2.1200	1.3700	2.1200	+48.252%	355	8,389	-70.283%
2026-05-08	1.5500	1.5500	1.2200	1.4300	+4.380%	143	8,240	-55.944%
2026-05-07	1.5500	1.5500	1.3300	1.3700	-20.349%	12	8,195	-54.015%
2026-05-06	1.5000	1.7500	1.5000	1.7200	+13.158%	171	8,194	-63.372%
2026-05-05	0.9700	1.5200	0.9700	1.5200	+16.031%	14	8,080	-58.553%
2026-05-04	1.2500	1.4500	1.2500	1.3100	+7.377%	34	8,075	-51.908%
2026-05-01	1.2300	1.2700	1.1400	1.2200	+1.667%	233	8,162	-48.361%
2026-04-30	1.0600	1.2000	1.0500	1.2000	+20.000%	33	8,162	-47.500%
2026-04-29	1.1200	1.1200	0.9800	1.0000	-12.281%	128	8,149	-37.000%
2026-04-28	1.1600	1.2300	1.1400	1.1400	-7.317%	16	8,190	-44.737%
2026-04-27	1.1100	1.2300	1.1000	1.2300	+4.237%	30	8,191	-48.780%
2026-04-24	1.1500	1.1800	1.1000	1.1800	-10.606%	16	8,213	-46.610%
2026-04-23	1.5300	1.5300	1.3200	1.3200	-12.583%	8	8,211	-52.273%
2026-04-22	1.4500	1.5100	1.4000	1.5100	-5.625%	10	8,209	-58.278%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-5.882%	5	8,201	-60.625%
2026-04-20	1.6400	1.8000	1.6100	1.7000	-6.593%	149	8,201	-62.941%
2026-04-17	1.5500	2.0000	1.5500	1.8200	-9.453%	85	8,075	-65.385%
2026-04-16	2.2100	2.2100	1.6500	2.0100	+21.818%	61	8,084	-68.657%
2026-04-15	1.4500	1.7200	1.4500	1.6500	+50.000%	53	8,116	-61.818%
2026-04-14	0.9900	1.2700	0.9500	1.1000	+52.778%	345	8,137	-42.727%
2026-04-13	0.7400	0.7400	0.6600	0.7200	+2.857%	164	7,841	-12.500%
2026-04-09	0.6600	0.7500	0.6500	0.7000	+7.692%	129	7,939	-10.000%
2026-04-08	0.6700	0.6700	0.6500	0.6500	+6.557%	40	7,933	-3.077%
2026-04-07	0.5500	0.6100	0.5500	0.6100	-7.576%	5	7,933	+3.279%
2026-04-06	0.6900	0.6900	0.6400	0.6600	0.000%	22	7,933	-4.545%
2026-04-02	0.6400	0.6600	0.6400	0.6600	-2.941%	9	7,921	-4.545%
2026-04-01	0.6600	0.6800	0.6600	0.6800	+3.030%	5	7,921	-7.353%
2026-03-31	0.6000	0.6600	0.5100	0.6600	+15.789%	212	7,924	-4.545%
2026-03-30	0.6300	0.6300	0.5700	0.5700	-14.925%	9	7,905	+10.526%
2026-03-27	0.7200	0.7200	0.6700	0.6700	-14.103%	3	7,912	-5.970%
2026-03-26	0.8000	0.8000	0.7500	0.7800	-9.302%	20	7,911	-19.231%
2026-03-25	0.9800	0.9800	0.8500	0.8600	-12.245%	7	7,918	-26.744%
2026-03-24	0.9300	0.9800	0.9000	0.9800	-2.000%	11	7,917	-35.714%
2026-03-23	0.9000	1.0500	0.9000	1.0000	+11.111%	507	7,922	-37.000%
2026-03-20	0.9700	0.9700	0.7500	0.9000	-10.891%	180	8,017	-30.000%
2026-03-19	1.0000	1.0400	0.8000	1.0100	-6.481%	33	7,852	-37.624%
2026-03-18	1.0500	1.1000	1.0500	1.0800	-1.818%	10	7,840	-41.667%
2026-03-17	1.1500	1.1500	1.0000	1.1000	-5.172%	44	7,836	-42.727%
2026-03-16	1.2000	1.2100	1.0600	1.1600	+16.000%	26	7,819	-45.690%
2026-03-13	1.4400	1.4400	1.0000	1.0000	-18.033%	86	7,816	-37.000%
2026-03-12	1.5200	1.5200	1.1400	1.2200	-13.475%	46	7,817	-48.361%
2026-03-11	1.4100	1.4100	1.4100	1.4100	-6.000%	1	7,815	-55.319%
2026-03-10	1.5000	1.5000	1.5000	1.5000	+17.188%	14	7,816	-58.000%
2026-03-09	1.2800	1.2800	1.2800	1.2800	+0.787%	1	7,819	-50.781%
2026-03-05	1.3500	1.3500	1.2100	1.2700	-17.532%	32	7,836	-50.394%
2026-03-04	1.4800	1.6200	1.4500	1.5400	+2.667%	25	7,835	-59.091%
2026-03-03	1.5000	1.7500	1.5000	1.5000	-5.063%	31	7,835	-58.000%
2026-03-02	1.7000	1.7000	1.5800	1.5800	-3.067%	3	7,834	-60.127%
2026-02-27	2.0000	2.0000	1.6300	1.6300	-18.500%	4	7,835	-61.350%
2026-02-26	1.9500	2.1000	1.8500	2.0000	+16.279%	150	7,836	-68.500%
2026-02-25	1.5200	1.7500	1.5200	1.7200	+17.808%	194	7,603	-63.372%
2026-02-24	1.4800	1.4800	1.3700	1.4600	+9.774%	14	7,603	-56.849%
2026-02-23	1.4000	1.4000	1.3300	1.3300	-5.000%	26	7,600	-52.632%
2026-02-20	1.5000	1.5600	1.4000	1.4000	-9.091%	42	7,583	-55.000%
2026-02-19	1.4000	1.5800	1.4000	1.5400	+6.207%	6	7,578	-59.091%
2026-02-18	1.5000	1.6200	1.4200	1.4500	+3.571%	27	7,582	-56.552%
2026-02-17	1.4200	1.5000	1.3600	1.4000	+1.449%	54	7,596	-55.000%
2026-02-13	1.3800	1.3800	1.3800	1.3800	0.000%	1	7,596	-54.348%
2026-02-12	1.4900	1.5100	1.3400	1.3800	-16.364%	59	7,596	-54.348%
2026-02-11	1.7400	2.2400	1.4000	1.6500	-5.714%	30	7,583	-61.818%
2026-02-10	1.8000	1.8000	1.7200	1.7500	-12.500%	10	7,558	-64.000%
2026-02-09	1.8500	2.0000	1.7100	2.0000	-2.913%	94	7,561	-68.500%
2026-02-06	1.4900	2.2300	1.4900	2.0600	+42.069%	62	7,531	-69.417%
2026-02-05	1.7000	1.7500	1.4500	1.4500	-23.280%	80	7,546	-56.552%
2026-02-04	1.7300	2.7000	1.6500	1.8900	-1.047%	75	7,511	-66.667%
2026-02-03	1.9500	2.1500	1.8500	1.9100	-4.500%	76	7,486	-67.016%
2026-02-02	2.0900	2.1800	1.8100	2.0000	-4.306%	103	7,483	-68.500%
2026-01-30	2.3000	2.5300	1.8800	2.0900	-20.532%	98	7,460	-69.856%
2026-01-29	3.0000	3.0000	2.3300	2.6300	-18.323%	224	7,489	-76.046%
2026-01-28	3.0000	3.5000	3.0000	3.2200	-5.294%	38	7,512	-80.435%
2026-01-27	3.0000	3.4000	3.0000	3.4000	+9.677%	159	7,511	-81.471%
2026-01-26	3.9300	3.9300	3.0200	3.1000	-20.513%	162	7,505	-79.677%
2026-01-23	4.5000	4.5000	3.9000	3.9000	-13.907%	101	7,389	-83.846%
2026-01-22	4.3000	4.5300	4.3000	4.5300	+2.955%	21	7,323	-86.093%
2026-01-21	4.7500	4.9500	3.5600	4.4000	-5.983%	368	7,304	-85.682%
2026-01-20	4.4200	5.1700	4.0000	4.6800	-4.490%	15	7,309	-86.538%
2026-01-16	4.8000	5.0200	4.4000	4.9000	+3.158%	2,584	4,847	-87.143%
2026-01-15	5.1300	5.1300	4.7500	4.7500	-3.061%	24	4,847	-86.737%
2026-01-14	4.6800	4.9000	4.4400	4.9000	+2.083%	193	4,836	-87.143%
2026-01-13	4.7500	5.0000	4.6700	4.8000	-4.000%	22	4,807	-86.875%
2026-01-12	4.8500	5.0000	4.7500	5.0000	-0.200%	28	4,806	-87.400%
2026-01-09	5.5000	5.5000	4.9100	5.0100	-0.595%	32	4,797	-87.425%
2026-01-08	4.8000	5.5000	4.8000	5.0400	+0.800%	8	4,784	-87.500%
2026-01-07	5.0300	5.5000	4.9900	5.0000	+1.420%	49	4,781	-87.400%
2026-01-06	4.8000	5.2500	4.5000	4.9300	-1.400%	11	4,761	-87.221%
2026-01-05	4.6000	5.2500	4.3900	5.0000	+12.360%	69	4,753	-87.400%
2026-01-02	3.8000	4.5000	3.6000	4.4500	+20.270%	74	4,753	-85.843%
2025-12-31	3.8000	4.0000	3.7000	3.7000	-2.632%	27	4,729	-82.973%
2025-12-30	4.1200	4.1200	3.8000	3.8000	-5.000%	19	4,729	-83.421%
2025-12-29	3.7000	4.0100	3.6500	4.0000	0.000%	56	4,729	-84.250%
2025-12-26	4.4500	4.5000	3.8500	4.0000	-14.530%	28	4,724	-84.250%
2025-12-24	5.1500	5.1500	4.6800	4.6800	-9.126%	21	4,718	-86.538%
2025-12-23	5.3000	5.4500	5.1500	5.1500	-16.260%	36	4,718	-87.767%
2025-12-22	4.9500	6.1500	4.7500	6.1500	+40.732%	241	4,694	-89.756%
2025-12-19	4.2000	4.7500	4.1400	4.3700	+3.555%	48	4,654	-85.584%
2025-12-18	4.5000	4.5000	4.2200	4.2200	-2.540%	13	4,661	-85.071%
2025-12-17	5.1000	5.1500	4.1500	4.3300	-7.082%	73	4,661	-85.450%
2025-12-16	4.7600	4.9000	4.5000	4.6600	-5.859%	107	4,658	-86.481%
2025-12-15	6.1500	6.1500	4.9100	4.9500	-17.362%	36	4,652	-87.273%
2025-12-12	6.1600	6.2900	5.7000	5.9900	-7.846%	53	4,661	-89.482%
2025-12-11	5.7400	6.7000	5.7400	6.5000	+0.464%	29	4,680	-90.308%
2025-12-10	7.1000	7.1000	6.2600	6.4700	-11.491%	52	4,682	-90.263%
2025-12-09	7.0000	7.5200	6.7500	7.3100	+0.137%	429	4,658	-91.382%
2025-12-08	7.4500	7.6000	6.8800	7.3000	-2.667%	13	4,680	-91.370%
2025-12-05	7.5700	7.5700	7.1100	7.5000	0.000%	10	4,686	-91.600%
2025-12-04	6.2000	7.9500	6.0000	7.5000	+22.750%	44	4,685	-91.600%
2025-12-03	5.7400	6.2100	5.1000	6.1100	+13.148%	46	4,674	-89.689%
2025-12-02	5.4500	5.7000	5.2500	5.4000	+0.935%	18	4,691	-88.333%
2025-12-01	5.8500	5.8500	4.8000	5.3500	-15.348%	34	4,687	-88.224%
2025-11-28	6.4200	6.6000	6.2200	6.3200	+1.120%	14	4,691	-90.032%
2025-11-26	6.3800	6.4000	6.2500	6.2500	+4.167%	9	4,679	-89.920%
2025-11-25	6.3000	6.3500	6.0000	6.0000	-2.439%	24	4,679	-89.500%
2025-11-24	6.7000	6.7000	5.5500	6.1500	+12.431%	19	4,681	-89.756%
2025-11-21	5.3600	5.4700	5.0000	5.4700	-0.545%	50	4,670	-88.483%
2025-11-20	7.1900	7.1900	5.4500	5.5000	-21.986%	19	4,653	-88.545%
2025-11-19	7.0000	7.5000	7.0000	7.0500	-0.564%	39	4,654	-91.064%
2025-11-18	6.4500	7.3300	6.4500	7.0900	-0.839%	309	4,619	-91.114%
2025-11-17	7.2500	7.2500	6.7500	7.1500	0.000%	32	4,689	-91.189%
2025-11-14	6.3000	8.0000	6.3000	7.1500	-0.694%	53	4,694	-91.189%
2025-11-13	7.6400	8.0000	6.7500	7.2000	-15.789%	278	4,689	-91.250%
2025-11-12	10.0000	10.0000	8.5500	8.5500	-16.748%	244	4,674	-92.632%
2025-11-11	10.7500	11.2000	9.7000	10.2700	-14.417%	63	4,698	-93.866%
2025-11-10	12.2800	12.4500	11.3000	12.0000	+3.448%	40	4,713	-94.750%
2025-11-07	11.7000	12.2000	9.9000	11.6000	-8.228%	86	4,730	-94.569%
2025-11-06	13.6800	13.6800	12.3000	12.6400	-11.732%	12	4,682	-95.016%
2025-11-05	14.0000	14.5000	13.8500	14.3200	+5.683%	16	4,680	-95.601%
2025-11-04	14.3000	15.3500	13.3000	13.5500	-15.313%	69	4,671	-95.351%
2025-11-03	18.1000	18.1000	15.7200	16.0000	-16.405%	76	4,688	-96.063%
2025-10-31	17.6200	19.2000	17.5000	19.1400	+7.649%	60	4,688	-96.708%
2025-10-30	15.2000	17.7800	15.1000	17.7800	+19.329%	32	4,671	-96.457%
2025-10-29	14.7800	16.4000	14.7000	14.9000	-2.614%	51	4,671	-95.772%
2025-10-28	16.9000	18.3000	14.8800	15.3000	-10.000%	128	4,673	-95.882%
2025-10-27	16.4800	18.4500	16.4800	17.0000	+5.525%	51	4,692	-96.294%
2025-10-24	18.4500	20.0000	16.1100	16.1100	-4.675%	91	4,692	-96.089%
2025-10-23	15.9500	18.0000	15.5000	16.9000	+21.583%	303	4,698	-96.272%
2025-10-22	15.0000	15.8200	12.7700	13.9000	-14.198%	602	4,841	-95.468%
2025-10-21	18.0500	19.0500	15.8800	16.2000	-14.737%	226	4,812	-96.111%
2025-10-20	22.4000	23.7500	18.8500	19.0000	-13.636%	70	4,899	-96.684%
2025-10-17	21.0000	22.8300	20.2000	22.0000	-2.222%	101	4,913	-97.136%
2025-10-16	27.9300	27.9300	22.5000	22.5000	-22.414%	523	4,937	-97.200%
2025-10-15	31.0000	31.0000	25.9500	29.0000	-2.027%	141	4,639	-97.828%
2025-10-14	28.9500	31.1200	25.0000	29.6000	+2.245%	116	4,678	-97.872%
2025-10-13	22.4400	28.9500	22.1500	28.9500	+41.220%	503	4,680	-97.824%
2025-10-10	22.7300	24.0000	20.5000	20.5000	-7.782%	338	4,544	-96.927%
2025-10-09	19.9900	23.0000	18.6500	22.2300	+14.588%	469	4,566	-97.166%
2025-10-08	20.2500	21.9000	18.4900	19.4000	-1.071%	198	4,513	-96.753%
2025-10-07	19.0000	20.7500	17.2000	19.6100	+12.314%	210	4,482	-96.787%
2025-10-06	14.6100	18.5000	14.6100	17.4600	+8.785%	1,282	4,460	-96.392%
2025-10-03	13.3200	16.6000	12.4000	16.0500	+37.768%	3,458	3,509	-96.075%
2025-10-02	9.3500	12.6000	9.3500	11.6500	+30.899%	399	1,080	-94.592%
2025-10-01	8.2000	9.6500	8.2000	8.9000	+7.229%	77	1,086	-92.921%
2025-09-30	9.2000	9.2000	8.3000	8.3000	-4.598%	50	1,014	-92.410%
2025-09-29	10.0700	10.0700	8.0500	8.7000	-9.469%	101	992	-92.759%
2025-09-26	11.0000	11.3800	9.6000	9.6100	-3.707%	745	920	-93.444%
2025-09-25	9.0000	10.5000	8.7600	9.9800	0.000%	225	0	-93.687%

.dark-mode .xT0BXy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xT0BXy{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C50RGTI Jan 15 2027 50.00 Call (RGTI270115C00050000)option OPRA

RGTI20270115C50
RGTI Jan 15 2027 50.00 Call (RGTI270115C00050000)
option OPRA