Dark

RGTI20270115C60
RGTI Jan 15 2027 60.00 Call (RGTI270115C00060000)
option OPRA

EOD

Aug 5, 2026

0.4500-13.462%(-0.0700)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4500	0.4500	0.4500	0.4500	-13.462%	12	3,730	0.000%
2026-08-04	0.5200	0.5200	0.5200	0.5200	+48.571%	34	3,728	-13.462%
2026-08-03	0.3000	0.4000	0.3000	0.3500	+6.061%	4	3,748	+28.571%
2026-07-31	0.3300	0.3300	0.3300	0.3300	+17.857%	1	3,747	+36.364%
2026-07-30	0.3100	0.3200	0.2800	0.2800	+7.692%	52	3,747	+60.714%
2026-07-29	0.2600	0.2600	0.2600	0.2600	-25.714%	6	3,697	+73.077%
2026-07-28	0.4500	0.4500	0.3500	0.3500	-5.405%	6	3,697	+28.571%
2026-07-23	0.3700	0.3700	0.3700	0.3700	-5.128%	13	3,695	+21.622%
2026-07-22	0.4000	0.4000	0.3900	0.3900	+44.444%	65	3,695	+15.385%
2026-07-21	0.2700	0.2700	0.2700	0.2700	-18.182%	1	3,633	+66.667%
2026-07-20	0.3600	0.3600	0.2100	0.3300	+10.000%	18	3,634	+36.364%
2026-07-17	0.3400	0.3400	0.3000	0.3000	-18.919%	2	3,635	+50.000%
2026-07-16	0.3500	0.3700	0.3500	0.3700	-15.909%	12	3,635	+21.622%
2026-07-15	0.4400	0.4400	0.4400	0.4400	-8.333%	1	3,639	+2.273%
2026-07-14	0.5000	0.5000	0.4800	0.4800	+6.667%	2	3,638	-6.250%
2026-07-13	0.5000	0.5000	0.4500	0.4500	-22.414%	17	3,638	0.000%
2026-07-10	0.6000	0.6000	0.5800	0.5800	-20.548%	2,167	3,631	-22.414%
2026-07-08	0.7300	0.7300	0.7300	0.7300	-17.978%	1	1,516	-38.356%
2026-07-02	1.0600	1.0600	0.8900	0.8900	-21.239%	9	1,516	-49.438%
2026-07-01	1.1300	1.1300	1.1300	1.1300	-5.042%	3	1,516	-60.177%
2026-06-30	1.1000	1.1900	1.1000	1.1900	+8.182%	9	1,518	-62.185%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-19.708%	7	1,523	-59.091%
2026-06-25	1.3700	1.3700	1.3700	1.3700	+19.130%	1	1,523	-67.153%
2026-06-24	1.6100	1.6100	1.1500	1.1500	-39.474%	5	1,522	-60.870%
2026-06-23	1.9000	1.9000	1.9000	1.9000	+0.529%	1	1,520	-76.316%
2026-06-22	1.8900	1.8900	1.8900	1.8900	+38.971%	1	1,521	-76.190%
2026-06-18	1.3600	1.3600	1.3600	1.3600	-31.313%	7	1,510	-66.912%
2026-06-15	1.7700	2.2600	1.7700	1.9800	+16.471%	15	1,510	-77.273%
2026-06-12	1.5900	1.8100	1.5900	1.7000	+18.881%	9	1,510	-73.529%
2026-06-11	1.4100	1.4300	1.4100	1.4300	-7.742%	18	1,510	-68.531%
2026-06-10	1.5500	1.5500	1.5500	1.5500	+4.027%	1	1,511	-70.968%
2026-06-09	2.0300	2.0300	1.1900	1.4900	-26.601%	27	1,510	-69.799%
2026-06-08	1.9900	2.0300	1.9900	2.0300	+20.118%	11	1,520	-77.833%
2026-06-05	2.3600	2.5000	1.6900	1.6900	-41.924%	81	1,524	-73.373%
2026-06-04	2.7200	3.0500	2.7200	2.9100	+1.748%	9	1,554	-84.536%
2026-06-03	3.8500	3.9500	2.7000	2.8600	-24.737%	43	1,551	-84.266%
2026-06-02	3.8000	3.8000	3.1500	3.8000	+8.571%	197	1,556	-88.158%
2026-06-01	2.8600	3.6200	2.8600	3.5000	+9.375%	41	1,573	-87.143%
2026-05-29	3.3400	3.9500	3.0000	3.2000	-12.329%	91	1,586	-85.938%
2026-05-28	2.6800	3.7700	2.6800	3.6500	+28.521%	54	1,599	-87.671%
2026-05-27	2.7900	2.8500	2.5100	2.8400	-5.333%	19	1,582	-84.155%
2026-05-26	3.4500	3.5000	2.7500	3.0000	-15.493%	29	1,593	-85.000%
2026-05-22	1.9000	4.4000	1.9000	3.5500	+98.324%	686	1,583	-87.324%
2026-05-21	1.1600	1.8600	1.1600	1.7900	+108.140%	54	1,740	-74.860%
2026-05-20	0.7200	0.8600	0.7200	0.8600	+43.333%	39	1,740	-47.674%
2026-05-19	0.7800	0.7800	0.6000	0.6000	-23.077%	3	1,679	-25.000%
2026-05-18	0.8700	0.8700	0.7100	0.7800	-35.537%	40	1,679	-42.308%
2026-05-14	1.2100	1.2100	1.2100	1.2100	+10.000%	1	1,679	-62.810%
2026-05-13	1.1000	1.1000	1.1000	1.1000	+3.774%	1	1,678	-59.091%
2026-05-12	1.4800	1.4900	1.0600	1.0600	-31.613%	18	1,678	-57.547%
2026-05-11	1.5500	1.5500	1.3500	1.5500	+34.783%	79	1,678	-70.968%
2026-05-08	1.1500	1.1500	1.1500	1.1500	+9.524%	2	1,626	-60.870%
2026-05-07	1.2100	1.2100	1.0500	1.0500	-19.231%	28	1,624	-57.143%
2026-05-06	1.2500	1.4400	1.2100	1.3000	+19.266%	9	1,598	-65.385%
2026-05-05	0.9300	1.0900	0.9000	1.0900	+3.810%	7	1,591	-58.716%
2026-05-04	1.1100	1.1100	1.0500	1.0500	+16.667%	2	1,585	-57.143%
2026-05-01	1.1100	1.1100	0.9000	0.9000	+21.622%	13	1,583	-50.000%
2026-04-30	0.7400	0.7400	0.7400	0.7400	-11.905%	1	1,583	-39.189%
2026-04-29	0.8400	0.8400	0.8400	0.8400	-16.000%	4	1,584	-46.429%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-18.699%	2	1,584	-55.000%
2026-04-22	1.2400	1.2400	1.2100	1.2300	+2.500%	10	1,584	-63.415%
2026-04-21	1.2000	1.2000	1.2000	1.2000	-14.894%	5	1,590	-62.500%
2026-04-17	1.4500	1.4700	1.4100	1.4100	-2.759%	8	1,590	-68.085%
2026-04-16	1.3300	1.4500	1.3200	1.4500	+11.538%	46	1,589	-68.966%
2026-04-15	1.0000	1.3500	1.0000	1.3000	+42.857%	93	1,599	-65.385%
2026-04-14	0.5800	0.9100	0.5800	0.9100	+42.188%	2	1,582	-50.549%
2026-04-13	0.5000	0.6400	0.3500	0.6400	+33.333%	6	1,582	-29.688%
2026-04-09	0.4800	0.4800	0.4800	0.4800	+9.091%	10	1,585	-6.250%
2026-04-02	0.4700	0.4700	0.4400	0.4400	-21.429%	3	1,586	+2.273%
2026-04-01	0.5000	0.5600	0.5000	0.5600	+16.667%	7	1,586	-19.643%
2026-03-31	0.4800	0.4800	0.4800	0.4800	+14.286%	10	1,581	-6.250%
2026-03-30	0.4100	0.4200	0.4100	0.4200	-30.000%	32	1,581	+7.143%
2026-03-26	0.6000	0.6400	0.6000	0.6000	-25.000%	17	1,572	-25.000%
2026-03-25	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,566	-43.750%
2026-03-23	0.8000	0.8000	0.8000	0.8000	+15.942%	1	1,566	-43.750%
2026-03-20	0.9500	0.9500	0.6900	0.6900	+4.545%	11	1,565	-34.783%
2026-03-19	0.6600	0.6600	0.6600	0.6600	-26.667%	1	1,557	-31.818%
2026-03-18	0.9000	0.9000	0.9000	0.9000	0.000%	5	1,557	-50.000%
2026-03-17	0.9000	0.9000	0.9000	0.9000	+3.448%	10	1,552	-50.000%
2026-03-16	0.8900	0.8900	0.8500	0.8700	-25.641%	8	1,550	-48.276%
2026-03-13	1.1700	1.1700	1.1700	1.1700	+2.632%	1	1,551	-61.538%
2026-03-12	1.1400	1.1400	1.1400	1.1400	0.000%	66	1,552	-60.526%
2026-03-11	1.1400	1.1400	1.1400	1.1400	-0.870%	2	1,486	-60.526%
2026-03-10	1.1900	1.1900	1.1500	1.1500	+15.000%	8	1,486	-60.870%
2026-03-09	1.0500	1.0500	1.0000	1.0000	-9.910%	15	1,478	-55.000%
2026-03-06	1.1100	1.1100	1.1100	1.1100	+5.714%	2	1,497	-59.459%
2026-03-05	0.9200	1.0500	0.9200	1.0500	-19.231%	16	1,496	-57.143%
2026-03-02	1.1800	1.3000	1.1800	1.3000	+4.000%	3	1,512	-65.385%
2026-02-27	1.4200	1.4200	1.2500	1.2500	-23.313%	7	1,514	-64.000%
2026-02-26	1.5300	1.6300	1.5300	1.6300	+16.429%	4	1,521	-72.393%
2026-02-25	1.2100	1.4000	1.2100	1.4000	+32.075%	29	1,520	-67.857%
2026-02-23	1.1000	1.1000	1.0600	1.0600	-10.169%	32	1,520	-57.547%
2026-02-20	1.2000	1.2000	1.1800	1.1800	0.000%	7	1,521	-61.864%
2026-02-18	1.1800	1.1800	1.1800	1.1800	-21.333%	1	1,521	-61.864%
2026-02-17	1.1800	1.5000	1.1800	1.5000	+27.119%	4	1,520	-70.000%
2026-02-13	1.0000	1.2000	1.0000	1.1800	+5.357%	105	1,545	-61.864%
2026-02-12	1.5000	1.5000	1.0800	1.1200	-13.846%	16	1,545	-59.821%
2026-02-11	1.4100	1.4100	1.1800	1.3000	-13.333%	3	1,543	-65.385%
2026-02-09	1.5000	1.5000	1.5000	1.5000	-1.316%	51	1,542	-70.000%
2026-02-06	1.4000	1.5200	1.4000	1.5200	+27.731%	3	1,516	-70.395%
2026-02-05	1.3000	1.3000	1.1900	1.1900	-17.931%	15	1,515	-62.185%
2026-02-03	1.5600	1.5600	1.4500	1.4500	-4.605%	110	1,521	-68.966%
2026-02-02	1.4500	1.6000	1.4500	1.5200	+1.333%	8	1,412	-70.395%
2026-01-30	1.9600	1.9600	1.5000	1.5000	-29.577%	24	1,404	-70.000%
2026-01-29	2.3400	2.4500	1.9400	2.1300	-17.761%	16	1,405	-78.873%
2026-01-27	2.4500	2.6500	2.4500	2.5900	+3.600%	8	1,403	-82.625%
2026-01-26	3.0000	3.0000	2.5000	2.5000	-33.333%	51	1,406	-82.000%
2026-01-23	3.4200	3.7500	3.4200	3.7500	0.000%	7	1,403	-88.000%
2026-01-22	3.5500	4.0500	3.5300	3.7500	+25.000%	38	1,402	-88.000%
2026-01-21	3.4000	3.4300	2.8800	3.0000	-24.051%	11	1,410	-85.000%
2026-01-20	3.5300	4.3000	3.2000	3.9500	-1.741%	23	1,410	-88.608%
2026-01-16	3.9800	4.0200	3.9800	4.0200	+10.137%	9	1,409	-88.806%
2026-01-14	3.6500	3.6500	3.6500	3.6500	-3.947%	1	1,409	-87.671%
2026-01-13	3.9900	3.9900	3.8000	3.8000	-12.644%	3	1,408	-88.158%
2026-01-12	3.8900	4.3500	3.8900	4.3500	-2.466%	4	1,407	-89.655%
2026-01-09	4.5000	4.5000	4.4600	4.4600	+4.941%	20	1,409	-89.910%
2026-01-08	4.0000	4.2500	4.0000	4.2500	+6.250%	38	1,410	-89.412%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-3.614%	2	1,375	-88.750%
2026-01-05	3.6200	4.1500	3.6200	4.1500	+2.469%	12	1,362	-89.157%
2026-01-02	3.1500	4.0500	3.1500	4.0500	+28.165%	7	1,362	-88.889%
2025-12-31	3.2800	3.2800	3.0000	3.1600	+2.265%	13	1,363	-85.759%
2025-12-30	3.1300	3.2300	3.0900	3.0900	-6.647%	29	1,363	-85.437%
2025-12-29	3.0100	3.3100	3.0100	3.3100	+0.915%	52	1,367	-86.405%
2025-12-26	3.9500	3.9500	3.2800	3.2800	-16.327%	17	1,317	-86.280%
2025-12-24	3.9200	3.9200	3.9200	3.9200	-4.854%	1	1,320	-88.520%
2025-12-23	4.1200	4.1200	4.1200	4.1200	-13.627%	1	1,320	-89.078%
2025-12-22	3.9000	4.9000	3.9000	4.7700	+32.500%	118	1,321	-90.566%
2025-12-19	3.4900	3.6000	3.3000	3.6000	-1.370%	164	1,377	-87.500%
2025-12-18	4.0000	4.0000	3.4000	3.6500	0.000%	25	1,302	-87.671%
2025-12-17	3.6500	3.6500	3.6500	3.6500	-6.410%	1	1,293	-87.671%
2025-12-16	3.9800	3.9800	3.7200	3.9000	-3.704%	32	1,293	-88.462%
2025-12-15	4.1500	4.2200	4.0500	4.0500	-21.965%	40	1,292	-88.889%
2025-12-12	4.7900	5.2000	4.7900	5.1900	-5.636%	18	1,286	-91.329%
2025-12-11	5.1000	5.5000	4.8000	5.5000	+2.804%	12	1,288	-91.818%
2025-12-10	6.9700	6.9700	5.3500	5.3500	-11.716%	6	1,287	-91.589%
2025-12-09	6.0600	6.0600	6.0600	6.0600	-6.337%	1	1,285	-92.574%
2025-12-08	6.4800	6.4800	6.4700	6.4700	-0.462%	2	1,284	-93.045%
2025-12-05	6.5000	6.5000	6.5000	6.5000	-5.797%	1	1,284	-93.077%
2025-12-04	6.5000	6.9000	6.5000	6.9000	+38.554%	4	1,284	-93.478%
2025-12-03	4.5300	4.9800	4.5300	4.9800	+10.667%	4	1,285	-90.964%
2025-12-02	4.5000	4.5000	4.5000	4.5000	+1.124%	2	1,285	-90.000%
2025-12-01	5.0000	5.0000	4.4500	4.4500	-15.238%	91	1,285	-89.888%
2025-11-28	5.3400	5.3400	5.2000	5.2500	+0.962%	6	1,245	-91.429%
2025-11-26	5.5500	5.5500	5.1000	5.2000	-5.455%	18	1,240	-91.346%
2025-11-25	5.2000	5.5000	5.0500	5.5000	+22.222%	6	1,240	-91.818%
2025-11-21	4.3700	4.5000	4.1200	4.5000	-10.000%	7	1,242	-90.000%
2025-11-20	6.0000	6.0000	4.8000	5.0000	-16.667%	11	1,240	-91.000%
2025-11-19	6.0000	6.0000	6.0000	6.0000	+3.986%	8	1,241	-92.500%
2025-11-18	5.9000	6.0400	5.7700	5.7700	-2.203%	46	1,249	-92.201%
2025-11-17	5.9000	5.9000	5.9000	5.9000	-8.810%	3	1,230	-92.373%
2025-11-14	5.5300	6.7000	5.5300	6.4700	+5.032%	23	1,233	-93.045%
2025-11-13	6.2500	6.8500	6.0000	6.1600	-15.034%	70	1,223	-92.695%
2025-11-12	8.6400	8.8000	7.2500	7.2500	-13.174%	49	1,199	-93.793%
2025-11-11	9.4900	9.4900	8.3500	8.3500	-18.695%	4	1,222	-94.611%
2025-11-10	9.5000	10.4400	9.5000	10.2700	+0.195%	4	1,226	-95.618%
2025-11-07	10.0000	10.5500	9.3500	10.2500	-6.818%	60	1,229	-95.610%
2025-11-06	12.8000	12.8000	10.8700	11.0000	-13.454%	9	1,234	-95.909%
2025-11-05	12.7100	12.7100	12.7100	12.7100	+5.477%	1	1,238	-96.459%
2025-11-04	13.7000	13.7000	12.0000	12.0500	-18.581%	15	1,239	-96.266%
2025-11-03	15.5300	15.5300	13.9900	14.8000	-13.953%	20	1,243	-96.959%
2025-10-31	15.7500	17.2000	15.7500	17.2000	+10.968%	14	1,243	-97.384%
2025-10-30	15.2000	15.5000	15.2000	15.5000	+11.111%	2	1,241	-97.097%
2025-10-29	13.2000	14.2500	13.2000	13.9500	+4.494%	19	1,240	-96.774%
2025-10-28	14.0000	16.0000	13.3500	13.3500	-16.822%	20	1,231	-96.629%
2025-10-27	15.4000	16.0500	15.2000	16.0500	+11.150%	15	1,227	-97.196%
2025-10-24	17.1000	17.3000	14.4400	14.4400	-0.414%	958	1,227	-96.884%
2025-10-23	14.1000	16.2500	13.5500	14.5000	+21.136%	122	324	-96.897%
2025-10-22	13.7500	13.7500	11.7500	11.9700	-16.875%	31	302	-96.241%
2025-10-21	17.0900	18.3000	14.0000	14.4000	-14.793%	22	304	-96.875%
2025-10-20	20.0500	20.0500	16.9000	16.9000	-17.762%	14	305	-97.337%
2025-10-17	19.4500	21.8000	19.1700	20.5500	-2.143%	21	307	-97.810%
2025-10-16	24.0500	24.0500	20.9700	21.0000	-19.106%	50	309	-97.857%
2025-10-15	28.0000	28.0000	23.0000	25.9600	-4.908%	60	304	-98.267%
2025-10-14	26.0000	29.2500	24.6200	27.3000	+7.438%	58	324	-98.352%
2025-10-13	24.3000	25.4100	22.8500	25.4100	+33.737%	220	303	-98.229%
2025-10-10	20.0700	21.4300	18.8000	19.0000	-3.406%	118	323	-97.632%
2025-10-09	17.9400	20.0000	17.9400	19.6700	+12.400%	84	315	-97.712%
2025-10-08	19.3300	19.3300	16.2000	17.5000	-0.625%	209	364	-97.429%
2025-10-07	18.8000	18.8000	15.7000	17.6100	+13.981%	137	233	-97.445%
2025-10-06	13.6300	16.7500	13.6300	15.4500	0.000%	187	150	-97.087%

.dark-mode .JP207N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JP207N{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C60RGTI Jan 15 2027 60.00 Call (RGTI270115C00060000)option OPRA

RGTI20270115C60
RGTI Jan 15 2027 60.00 Call (RGTI270115C00060000)
option OPRA