Dark

RGTI20270115C55
RGTI Jan 15 2027 55.00 Call (RGTI270115C00055000)
option OPRA

EOD

Aug 5, 2026

0.5100-15.000%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5100	0.5100	0.5100	0.5100	-15.000%	2	1,277	0.000%
2026-08-04	0.6000	0.6000	0.6000	0.6000	+150.000%	1	1,277	-15.000%
2026-08-03	0.2400	0.2400	0.2400	0.2400	+118.182%	1	1,277	+112.500%
2026-07-30	0.1100	0.1100	0.1100	0.1100	-67.647%	1	1,276	+363.636%
2026-07-29	0.3400	0.3400	0.3400	0.3400	-19.048%	10	1,277	+50.000%
2026-07-27	0.4600	0.4600	0.4200	0.4200	-2.326%	2	1,281	+21.429%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-2.273%	43	1,281	+18.605%
2026-07-22	0.4400	0.4400	0.4400	0.4400	+10.000%	1	1,283	+15.909%
2026-07-20	0.4100	0.4100	0.4000	0.4000	+8.108%	14	1,283	+27.500%
2026-07-17	0.3700	0.3700	0.3700	0.3700	-26.000%	7	1,291	+37.838%
2026-07-15	0.5500	0.5500	0.5000	0.5000	-34.211%	10	1,298	+2.000%
2026-07-09	0.7600	0.7600	0.7600	0.7600	+8.571%	11	1,306	-32.895%
2026-07-08	0.7000	0.7000	0.7000	0.7000	-30.000%	3	1,316	-27.143%
2026-07-07	0.8000	1.0000	0.8000	1.0000	-18.033%	2	1,316	-49.000%
2026-07-01	1.3300	1.3300	1.2200	1.2200	-8.955%	2	1,314	-58.197%
2026-06-30	1.3400	1.3400	1.3400	1.3400	+3.077%	1	1,313	-61.940%
2026-06-29	1.2000	1.3000	1.1300	1.3000	+4.000%	17	1,313	-60.769%
2026-06-26	1.2500	1.2500	1.2500	1.2500	-13.793%	1	1,322	-59.200%
2026-06-25	1.4500	1.4500	1.4500	1.4500	-31.604%	1	1,322	-64.828%
2026-06-23	1.7800	2.3400	1.7800	2.1200	+1.923%	4	1,321	-75.943%
2026-06-22	2.0800	2.0800	2.0800	2.0800	+25.301%	1	1,320	-75.481%
2026-06-18	1.6600	1.6600	1.6600	1.6600	-10.270%	1	1,305	-69.277%
2026-06-17	1.6900	1.8500	1.6900	1.8500	+13.497%	16	1,305	-72.432%
2026-06-16	1.8000	1.8100	1.6300	1.6300	-1.212%	8	1,305	-68.712%
2026-06-11	1.5500	1.6500	1.5500	1.6500	-2.367%	2	1,298	-69.091%
2026-06-10	1.6900	1.6900	1.6900	1.6900	+1.198%	1	1,299	-69.822%
2026-06-09	2.2700	2.2700	1.6400	1.6700	-29.832%	3	1,300	-69.461%
2026-06-08	2.0600	2.5000	2.0600	2.3800	+16.098%	12	1,298	-78.571%
2026-06-05	2.7000	2.7000	2.0500	2.0500	-31.667%	11	1,299	-75.122%
2026-06-04	2.7900	3.1000	2.7900	3.0000	-3.226%	14	1,304	-83.000%
2026-06-03	3.5000	4.0000	3.0500	3.1000	-21.519%	119	1,301	-83.548%
2026-06-02	4.0000	4.1400	3.5000	3.9500	-1.250%	67	1,390	-87.089%
2026-06-01	3.1500	4.0000	3.0000	4.0000	+14.286%	28	1,392	-87.250%
2026-05-29	3.8000	3.8000	3.4000	3.5000	-14.634%	27	1,382	-85.429%
2026-05-28	3.1600	4.1500	3.1000	4.1000	+37.584%	52	1,373	-87.561%
2026-05-27	2.9500	3.2500	2.9500	2.9800	-9.697%	13	1,348	-82.886%
2026-05-26	3.8500	3.8500	3.1000	3.3000	-17.500%	16	1,349	-84.545%
2026-05-22	2.7900	4.7000	2.7900	4.0000	+90.476%	275	1,342	-87.250%
2026-05-21	1.8600	2.1000	1.8600	2.1000	+114.286%	75	1,280	-75.714%
2026-05-20	0.9100	0.9800	0.9100	0.9800	+8.889%	2	1,280	-47.959%
2026-05-18	1.0000	1.0000	0.8100	0.9000	-21.739%	33	1,221	-43.333%
2026-05-15	1.1900	1.1900	1.1500	1.1500	-18.440%	2	1,221	-55.652%
2026-05-14	1.1400	1.4100	1.1400	1.4100	-4.730%	13	1,243	-63.830%
2026-05-12	1.6500	1.6500	1.4800	1.4800	-15.429%	8	1,252	-65.541%
2026-05-11	1.5900	1.7500	1.5900	1.7500	+35.659%	2	1,252	-70.857%
2026-05-07	1.4000	1.4400	1.2100	1.2900	-5.839%	13	1,246	-60.465%
2026-05-06	1.2400	1.3700	1.2400	1.3700	+28.037%	2	1,240	-62.774%
2026-05-05	1.0700	1.0700	1.0700	1.0700	-10.833%	1	1,239	-52.336%
2026-05-04	1.1500	1.2000	1.1500	1.2000	+14.286%	6	1,238	-57.500%
2026-04-30	1.0000	1.0500	1.0000	1.0500	+5.000%	16	1,238	-51.429%
2026-04-27	1.0000	1.0000	1.0000	1.0000	-4.762%	2	1,238	-49.000%
2026-04-24	1.1500	1.1500	1.0500	1.0500	-0.943%	201	1,238	-51.429%
2026-04-23	0.9500	1.0600	0.9500	1.0600	-22.059%	4	1,238	-51.887%
2026-04-22	1.3600	1.3600	1.3600	1.3600	-9.333%	10	1,241	-62.500%
2026-04-20	1.4900	1.5100	1.4900	1.5000	-2.597%	212	1,241	-66.000%
2026-04-17	1.5400	1.5400	1.5400	1.5400	-12.000%	1	1,034	-66.883%
2026-04-16	1.2700	1.7500	1.2700	1.7500	+18.243%	4	1,035	-70.857%
2026-04-15	1.4600	1.4800	1.4500	1.4800	+39.623%	12	1,035	-65.541%
2026-04-14	1.0500	1.0600	1.0500	1.0600	+92.727%	2	1,025	-51.887%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,026	-7.273%
2026-04-10	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,027	-15.000%
2026-04-06	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,026	+2.000%
2026-03-30	0.5300	0.5400	0.4900	0.4900	-22.222%	19	1,026	+4.082%
2026-03-27	0.6300	0.6300	0.6300	0.6300	-12.500%	1	1,017	-19.048%
2026-03-25	0.7200	0.7200	0.7200	0.7200	-7.692%	3	1,018	-29.167%
2026-03-23	0.7900	0.8000	0.7700	0.7800	-1.266%	6	1,018	-34.615%
2026-03-20	0.8400	0.8400	0.7900	0.7900	-12.222%	4	1,019	-35.443%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-12.621%	4	1,020	-43.333%
2026-03-16	1.0300	1.0300	1.0300	1.0300	-7.207%	1	1,024	-50.485%
2026-03-12	0.9400	1.1100	0.9400	1.1100	-11.200%	2	1,025	-54.054%
2026-03-09	1.2500	1.2500	1.2500	1.2500	+10.619%	1	1,025	-59.200%
2026-03-05	1.1300	1.1300	1.1300	1.1300	-15.672%	10	1,026	-54.867%
2026-03-04	1.3400	1.3400	1.3400	1.3400	-3.597%	5	1,026	-61.940%
2026-03-03	1.3900	1.3900	1.3900	1.3900	-4.138%	1	1,031	-63.309%
2026-02-27	1.4500	1.4500	1.4500	1.4500	-19.444%	1	1,032	-64.828%
2026-02-26	2.1100	2.1100	1.8000	1.8000	+27.660%	2	1,033	-71.667%
2026-02-25	1.4100	1.4100	1.4100	1.4100	+11.024%	1	1,033	-63.830%
2026-02-23	1.2200	1.2700	1.2200	1.2700	+2.419%	2	1,033	-59.843%
2026-02-18	1.0900	1.2400	1.0900	1.2400	-12.057%	2	1,034	-58.871%
2026-02-17	1.4100	1.4100	1.4100	1.4100	-21.667%	1	1,035	-63.830%
2026-02-06	1.8000	1.8000	1.8000	1.8000	+20.000%	2	1,035	-71.667%
2026-02-05	1.3600	1.5000	1.3600	1.5000	-16.667%	17	1,034	-66.000%
2026-02-02	1.7000	1.8000	1.6000	1.8000	+11.111%	10	1,038	-71.667%
2026-01-30	2.1700	2.1700	1.6200	1.6200	-25.346%	6	1,044	-68.519%
2026-01-29	2.6800	2.6800	1.9700	2.1700	-24.390%	16	1,047	-76.498%
2026-01-28	2.8700	2.8700	2.8700	2.8700	+2.500%	3	1,049	-82.230%
2026-01-27	2.8000	2.8000	2.8000	2.8000	-4.437%	1	1,049	-81.786%
2026-01-26	3.3600	3.3600	2.9300	2.9300	-16.286%	3	1,049	-82.594%
2026-01-23	3.5000	3.5000	3.5000	3.5000	+6.383%	8	1,049	-85.429%
2026-01-21	3.2900	3.2900	3.2900	3.2900	-23.131%	1	1,057	-84.498%
2026-01-16	4.5000	4.5000	3.8000	4.2800	+7.538%	4	1,056	-88.084%
2026-01-14	3.9000	3.9800	3.9000	3.9800	-0.500%	2	1,056	-87.186%
2026-01-13	4.4600	4.4600	4.0000	4.0000	-13.043%	11	1,056	-87.250%
2026-01-12	4.4000	4.6000	4.3000	4.6000	+3.371%	12	1,065	-88.913%
2026-01-09	5.0000	5.0000	4.4500	4.4500	+1.136%	185	1,066	-88.539%
2026-01-06	4.4000	4.4000	4.4000	4.4000	-1.786%	12	903	-88.409%
2026-01-05	4.6400	4.6400	4.2500	4.4800	+9.268%	21	910	-88.616%
2026-01-02	4.0000	4.1000	3.9800	4.1000	+20.588%	108	910	-87.561%
2025-12-31	3.5800	3.5800	3.4000	3.4000	-6.849%	2	884	-85.000%
2025-12-30	3.4500	3.6500	3.4500	3.6500	+2.528%	2	884	-86.027%
2025-12-29	3.4000	3.5600	3.4000	3.5600	-3.261%	2	886	-85.674%
2025-12-26	3.7500	3.7500	3.6800	3.6800	-11.325%	6	886	-86.141%
2025-12-24	4.1500	4.1500	4.1500	4.1500	-13.900%	1	886	-87.711%
2025-12-23	4.8200	4.8200	4.8200	4.8200	-5.490%	1	886	-89.419%
2025-12-22	5.5500	5.5500	5.1000	5.1000	+37.466%	51	887	-90.000%
2025-12-19	4.0000	4.0000	3.7100	3.7100	+0.270%	32	883	-86.253%
2025-12-18	3.9000	3.9000	3.7000	3.7000	-9.314%	7	912	-86.216%
2025-12-17	4.1500	4.1500	4.0800	4.0800	-3.088%	6	910	-87.500%
2025-12-16	4.3900	4.6000	4.2000	4.2100	-7.473%	84	910	-87.886%
2025-12-15	4.5400	4.6700	4.5400	4.5500	-17.273%	15	884	-88.791%
2025-12-12	5.5000	5.5000	5.5000	5.5000	-1.610%	1	884	-90.727%
2025-12-11	5.5900	5.5900	5.5900	5.5900	-1.930%	10	884	-90.877%
2025-12-10	5.7000	5.7000	5.7000	5.7000	-13.636%	1	884	-91.053%
2025-12-09	6.6000	6.6000	6.6000	6.6000	-1.493%	1	883	-92.273%
2025-12-08	6.7000	6.7000	6.7000	6.7000	-1.903%	1	883	-92.388%
2025-12-05	6.8300	6.8300	6.8300	6.8300	-7.075%	1	882	-92.533%
2025-12-04	6.4000	7.3900	6.4000	7.3500	+33.636%	3	881	-93.061%
2025-12-03	4.7500	5.5000	4.5500	5.5000	+23.596%	11	881	-90.727%
2025-12-02	5.0400	5.1400	4.4500	4.4500	-14.093%	14	880	-88.539%
2025-12-01	5.4400	5.4400	5.1800	5.1800	-10.225%	8	889	-90.154%
2025-11-28	5.4200	5.8000	5.4200	5.7700	-3.833%	28	889	-91.161%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+9.091%	1	889	-91.500%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+1.852%	1	889	-90.727%
2025-11-24	5.2400	5.5500	5.2000	5.4000	+18.162%	14	889	-90.556%
2025-11-21	5.1400	5.1400	4.2000	4.5700	-9.145%	17	887	-88.840%
2025-11-20	5.7900	5.7900	4.9800	5.0300	-26.569%	13	889	-89.861%
2025-11-19	7.0600	7.0600	6.8500	6.8500	+1.935%	4	894	-92.555%
2025-11-18	6.4700	6.7200	6.1000	6.7200	+2.283%	15	891	-92.411%
2025-11-17	6.5700	6.5700	6.5700	6.5700	+1.077%	1	890	-92.237%
2025-11-14	6.2500	7.0500	6.2500	6.5000	+0.154%	6	890	-92.154%
2025-11-13	6.5500	6.6300	6.4900	6.4900	-14.153%	14	890	-92.142%
2025-11-12	9.2600	9.2600	7.5600	7.5600	-26.602%	7	888	-93.254%
2025-11-11	9.5700	10.3000	9.5000	10.3000	-5.331%	3	885	-95.049%
2025-11-10	10.7100	11.0100	10.7100	10.8800	+9.899%	7	887	-95.313%
2025-11-07	10.6000	11.0000	9.8000	9.9000	-14.286%	128	884	-94.848%
2025-11-06	13.0000	13.0000	11.5500	11.5500	-11.154%	9	911	-95.584%
2025-11-05	13.0000	13.1900	13.0000	13.0000	+1.562%	7	914	-96.077%
2025-11-04	13.5700	14.3500	12.8000	12.8000	-16.340%	12	915	-96.016%
2025-11-03	18.4500	18.4500	14.9500	15.3000	-9.681%	16	922	-96.667%
2025-10-31	17.0000	17.0000	16.9400	16.9400	+2.110%	3	922	-96.989%
2025-10-30	14.0000	16.5900	14.0000	16.5900	+7.657%	5	924	-96.926%
2025-10-29	14.0500	15.4100	14.0500	15.4100	+11.264%	63	926	-96.690%
2025-10-28	16.2500	16.9000	13.8500	13.8500	-15.549%	18	877	-96.318%
2025-10-27	17.0200	17.0200	16.4000	16.4000	+8.753%	18	861	-96.890%
2025-10-24	18.1000	18.1000	15.0800	15.0800	-8.328%	41	861	-96.618%
2025-10-23	15.1600	16.7200	14.6500	16.4500	+28.516%	32	834	-96.900%
2025-10-22	14.6000	14.6000	12.2000	12.8000	-18.419%	587	807	-96.016%
2025-10-21	17.0000	17.9000	15.6900	15.6900	-15.235%	31	327	-96.750%
2025-10-20	19.4000	20.7300	18.3600	18.5100	-11.857%	48	329	-97.245%
2025-10-17	21.3000	21.4500	19.9500	21.0000	-5.277%	19	316	-97.571%
2025-10-16	26.8000	27.5000	22.0000	22.1700	-20.108%	78	316	-97.700%
2025-10-15	29.0000	29.0000	24.8800	27.7500	-4.211%	39	314	-98.162%
2025-10-14	27.7000	31.0000	25.0000	28.9700	+8.705%	73	290	-98.240%
2025-10-13	21.0100	27.4000	21.0100	26.6500	+39.529%	212	268	-98.086%
2025-10-10	21.5400	23.5500	19.1000	19.1000	-1.394%	28	162	-97.330%
2025-10-09	18.5000	21.0500	18.5000	19.3700	-0.667%	7	140	-97.367%
2025-10-08	19.9800	20.6000	19.0000	19.5000	+17.683%	36	134	-97.385%
2025-10-07	18.4300	19.4000	16.5700	16.5700	-3.382%	23	108	-96.922%
2025-10-06	15.0000	17.1500	13.9700	17.1500	0.000%	97	96	-97.026%

.dark-mode .qTddfr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTddfr{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C55RGTI Jan 15 2027 55.00 Call (RGTI270115C00055000)option OPRA

RGTI20270115C55
RGTI Jan 15 2027 55.00 Call (RGTI270115C00055000)
option OPRA