Dark

RGTI20270115C7
RGTI Jan 15 2027 7.00 Call (RGTI270115C00007000)
option OPRA

EOD

Aug 5, 2026

10.50-1.223%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.5000	10.5000	10.5000	10.5000	-1.223%	1	2,330	0.000%
2026-08-04	10.5500	10.6300	10.5500	10.6300	+12.487%	2	2,331	-1.223%
2026-08-03	9.4500	9.4500	9.4400	9.4500	+8.621%	321	2,332	+11.111%
2026-07-31	8.7000	8.7000	8.7000	8.7000	+7.275%	1	2,031	+20.690%
2026-07-24	8.0700	8.1300	8.0400	8.1100	+2.658%	10	2,031	+29.470%
2026-07-17	7.9000	7.9000	7.9000	7.9000	+0.637%	50	2,031	+32.911%
2026-07-16	7.8500	7.8500	7.8500	7.8500	-10.286%	1	2,031	+33.758%
2026-07-15	8.7500	8.7500	8.7500	8.7500	-6.517%	1	2,031	+20.000%
2026-07-14	9.3600	9.3600	9.3600	9.3600	-11.698%	5	2,030	+12.179%
2026-07-09	10.5500	10.6000	10.5500	10.6000	+0.952%	17	2,032	-0.943%
2026-07-08	10.5000	10.5000	10.5000	10.5000	+3.550%	1	2,015	0.000%
2026-07-07	10.4000	10.4000	10.1400	10.1400	-12.812%	2	2,015	+3.550%
2026-07-06	11.6300	11.6300	11.6300	11.6300	+1.572%	1	2,015	-9.716%
2026-07-02	12.4500	12.4500	11.4500	11.4500	-11.923%	2	2,015	-8.297%
2026-06-30	13.0000	13.0000	13.0000	13.0000	+4.839%	5	2,015	-19.231%
2026-06-25	12.4000	12.4000	12.4000	12.4000	-26.627%	3	2,015	-15.323%
2026-06-15	15.9000	16.9000	15.9000	16.9000	+13.805%	3	2,013	-37.870%
2026-06-12	14.7200	14.8500	14.7200	14.8500	+11.654%	3	2,013	-29.293%
2026-06-11	13.3000	13.3000	13.3000	13.3000	+0.151%	100	2,013	-21.053%
2026-06-10	13.4500	13.4500	13.2800	13.2800	+2.075%	2	2,113	-20.934%
2026-06-09	12.9000	13.0100	12.9000	13.0100	-18.991%	7	2,113	-19.293%
2026-06-08	15.8000	16.0600	15.8000	16.0600	-8.229%	3	2,110	-34.620%
2026-06-04	17.5000	17.5000	17.5000	17.5000	-12.500%	1	2,107	-40.000%
2026-06-02	20.0000	20.0000	20.0000	20.0000	+1.061%	1	2,107	-47.500%
2026-06-01	19.7500	19.7900	19.7500	19.7900	+5.547%	2	2,108	-46.943%
2026-05-29	18.7500	18.7500	18.7500	18.7500	+5.634%	1	2,108	-44.000%
2026-05-26	17.7500	17.7500	17.7500	17.7500	-10.308%	15	2,108	-40.845%
2026-05-22	17.0000	19.7900	17.0000	19.7900	+31.933%	5	2,108	-46.943%
2026-05-21	14.0000	15.0000	14.0000	15.0000	+44.370%	15	2,108	-30.000%
2026-05-20	10.3900	10.3900	10.3900	10.3900	-9.258%	3	2,108	+1.059%
2026-05-13	12.1000	12.1000	11.4500	11.4500	-19.366%	4	2,113	-8.297%
2026-05-11	13.5000	14.2000	13.5000	14.2000	+13.147%	6	2,112	-26.056%
2026-05-08	12.5500	12.5500	12.5500	12.5500	+5.021%	2	2,117	-16.335%
2026-05-07	11.9500	11.9500	11.9500	11.9500	-2.209%	5	2,117	-12.134%
2026-05-06	12.2200	12.2200	12.2200	12.2200	+16.381%	1	2,117	-14.075%
2026-04-30	10.5000	10.5000	10.5000	10.5000	+7.692%	2	2,118	0.000%
2026-04-27	9.7500	9.7500	9.7500	9.7500	-4.130%	1	2,118	+7.692%
2026-04-24	10.7000	10.7000	10.1700	10.1700	-4.057%	2	2,118	+3.245%
2026-04-23	11.5000	11.5000	10.6000	10.6000	-15.200%	8	2,118	-0.943%
2026-04-22	12.3000	12.5000	12.3000	12.5000	+1.709%	4	2,112	-16.000%
2026-04-21	12.2900	12.2900	12.2900	12.2900	-6.611%	13	2,111	-14.565%
2026-04-20	13.3500	13.3500	13.1600	13.1600	-2.950%	476	2,111	-20.213%
2026-04-16	12.4700	13.5600	12.4700	13.5600	+10.694%	27	2,112	-22.566%
2026-04-15	11.9500	12.2500	11.9500	12.2500	+15.023%	28	2,112	-14.286%
2026-04-14	10.5400	10.6500	10.2000	10.6500	+20.475%	6	2,112	-1.408%
2026-04-13	8.8400	8.8400	8.8400	8.8400	-1.778%	9	2,112	+18.778%
2026-04-10	8.8500	9.0000	8.8500	9.0000	+9.756%	3	2,121	+16.667%
2026-04-09	8.0800	8.2000	8.0800	8.2000	-0.365%	23	2,121	+28.049%
2026-04-01	8.2300	8.2300	8.2300	8.2300	+4.442%	2	2,121	+27.582%
2026-03-31	7.5000	7.8800	7.5000	7.8800	+12.571%	4	2,121	+33.249%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-7.895%	4	2,121	+50.000%
2026-03-27	8.2500	8.2500	7.6000	7.6000	-11.628%	5	2,121	+38.158%
2026-03-26	8.6000	8.6000	8.6000	8.6000	-14.428%	3	2,120	+22.093%
2026-03-25	10.0500	10.1000	10.0500	10.0500	+5.236%	5	2,120	+4.478%
2026-03-24	9.5500	9.5500	9.5500	9.5500	+4.031%	1	2,123	+9.948%
2026-03-23	9.0900	9.1800	9.0900	9.1800	+2.227%	2	2,124	+14.379%
2026-03-20	8.9800	8.9800	8.9800	8.9800	+2.629%	1	2,124	+16.927%
2026-03-19	9.3500	9.3500	8.7500	8.7500	-20.455%	8	2,124	+20.000%
2026-03-09	11.0000	11.0000	11.0000	11.0000	+2.230%	1	2,123	-4.545%
2026-03-06	10.7600	10.7600	10.7600	10.7600	-6.190%	1	2,123	-2.416%
2026-03-04	11.4700	11.4700	11.4700	11.4700	+1.865%	8	2,122	-8.457%
2026-03-02	11.2600	11.2600	11.2600	11.2600	+2.364%	3	2,122	-6.750%
2026-02-27	11.0000	11.0000	11.0000	11.0000	-10.931%	3	2,123	-4.545%
2026-02-26	12.5000	12.5000	12.3500	12.3500	+12.273%	3	2,126	-14.980%
2026-02-25	11.0000	11.0000	11.0000	11.0000	+3.774%	2	2,130	-4.545%
2026-02-24	10.5000	10.6000	10.5000	10.6000	+4.433%	4	2,130	-0.943%
2026-02-23	10.1500	10.1500	10.1500	10.1500	+5.729%	1	2,134	+3.448%
2026-02-20	9.6000	9.6000	9.6000	9.6000	-4.000%	1	2,134	+9.375%
2026-02-13	9.6000	10.0000	9.6000	10.0000	+8.696%	103	2,137	+5.000%
2026-02-12	8.3000	9.2000	8.3000	9.2000	-8.458%	3	2,137	+14.130%
2026-02-11	10.6500	10.6500	10.0500	10.0500	-11.062%	98	2,136	+4.478%
2026-02-09	11.3000	11.3000	11.3000	11.3000	-3.004%	2	2,225	-7.080%
2026-02-06	9.6900	11.6500	9.6900	11.6500	+22.632%	252	2,223	-9.871%
2026-02-05	9.9000	9.9000	9.5000	9.5000	-14.414%	6	2,317	+10.526%
2026-02-04	11.5000	11.5000	10.5100	11.1000	-8.340%	12	2,316	-5.405%
2026-02-03	11.8000	12.1100	11.7900	12.1100	+5.396%	17	2,318	-13.295%
2026-02-02	11.0000	11.6000	11.0000	11.4900	-3.526%	21	2,324	-8.616%
2026-01-30	13.0000	13.0000	11.9100	11.9100	-12.426%	3	2,311	-11.839%
2026-01-29	15.0000	15.0000	13.6000	13.6000	-15.370%	6	2,311	-22.794%
2026-01-28	16.0700	16.0700	16.0700	16.0700	+5.033%	1	2,306	-34.661%
2026-01-27	15.3000	15.3000	15.3000	15.3000	-15.609%	2	2,305	-31.373%
2026-01-23	18.1300	18.1300	18.1300	18.1300	-4.579%	2	2,305	-42.085%
2026-01-22	19.0000	19.0000	19.0000	19.0000	-6.173%	1	2,306	-44.737%
2026-01-16	20.2500	20.2500	20.2500	20.2500	+12.500%	1	2,307	-48.148%
2026-01-15	20.2500	20.2500	18.0000	18.0000	-2.121%	4	2,307	-41.667%
2026-01-13	18.3900	18.3900	18.3900	18.3900	+1.602%	1	2,310	-42.904%
2026-01-12	18.1000	18.1000	18.1000	18.1000	-2.688%	1	2,310	-41.989%
2026-01-09	18.7500	18.7500	18.6000	18.6000	-1.064%	10	2,311	-43.548%
2026-01-06	18.8000	18.8000	18.8000	18.8000	-2.540%	1	2,311	-44.149%
2026-01-05	19.2900	19.2900	19.2900	19.2900	+14.481%	1	2,312	-45.568%
2025-12-30	16.8500	16.8500	16.8500	16.8500	-2.938%	1	2,312	-37.685%
2025-12-26	17.3600	17.3600	17.3600	17.3600	-17.333%	1	2,312	-39.516%
2025-12-22	20.7000	21.1200	20.7000	21.0000	+20.759%	43	2,312	-50.000%
2025-12-17	17.3000	17.6700	17.3000	17.3900	-0.629%	22	2,270	-39.620%
2025-12-15	19.7500	19.7500	17.5000	17.5000	-14.634%	5	2,270	-40.000%
2025-12-12	20.6000	20.6000	20.5000	20.5000	-0.243%	7	2,268	-48.780%
2025-12-10	20.5500	20.5500	20.5500	20.5500	-7.056%	1	2,266	-48.905%
2025-12-08	21.0000	22.1100	21.0000	22.1100	-1.295%	7	2,267	-52.510%
2025-12-05	23.5000	23.5000	22.4000	22.4000	-4.964%	3	2,269	-53.125%
2025-12-04	21.0000	23.5700	21.0000	23.5700	+32.045%	4	2,271	-55.452%
2025-12-03	17.7600	17.8500	17.7600	17.8500	-0.224%	3	2,274	-41.176%
2025-12-02	17.8900	17.8900	17.8900	17.8900	+3.410%	7	2,275	-41.308%
2025-12-01	18.1000	18.7300	17.3000	17.3000	-12.227%	11	2,275	-39.306%
2025-11-25	19.7100	19.7100	19.7100	19.7100	+3.901%	7	2,273	-46.728%
2025-11-24	18.9700	18.9700	18.9700	18.9700	+11.588%	20	2,280	-44.649%
2025-11-21	17.3300	17.3300	16.0000	17.0000	-3.189%	7	2,270	-38.235%
2025-11-20	20.8300	20.8300	16.6500	17.5600	-6.596%	35	2,270	-40.205%
2025-11-18	18.8000	18.8000	18.6500	18.8000	+0.374%	3	2,274	-44.149%
2025-11-17	18.7300	18.7300	18.7300	18.7300	-7.643%	1	2,275	-43.940%
2025-11-14	20.2800	20.2800	20.2800	20.2800	+2.476%	1	2,276	-48.225%
2025-11-13	20.7000	20.7000	19.7900	19.7900	-16.674%	13	2,275	-46.943%
2025-11-12	25.0700	25.0700	23.7500	23.7500	-5.567%	4	2,273	-55.789%
2025-11-11	25.2100	25.2100	25.1000	25.1500	-6.852%	13	2,285	-58.250%
2025-11-07	26.0000	27.0000	24.5000	27.0000	-10.150%	7	2,285	-61.111%
2025-11-06	30.0500	30.0500	30.0500	30.0500	+0.670%	2	2,289	-65.058%
2025-11-04	31.0000	31.0000	28.8000	29.8500	-13.227%	15	2,292	-64.824%
2025-11-03	35.5200	35.5200	34.4000	34.4000	-9.474%	3	2,295	-69.477%
2025-10-31	36.1900	38.0000	36.1900	38.0000	+13.433%	2	2,295	-72.368%
2025-10-30	33.5000	33.5000	33.5000	33.5000	+5.512%	1	2,297	-68.657%
2025-10-29	32.3200	32.8000	31.5200	31.7500	-5.926%	15	2,298	-66.929%
2025-10-28	33.7500	33.7500	33.7500	33.7500	-3.571%	1	2,302	-68.889%
2025-10-27	34.3200	35.0000	34.3200	35.0000	+3.642%	3	2,306	-70.000%
2025-10-24	35.6000	37.0000	33.6000	33.7700	+4.357%	12	2,306	-68.907%
2025-10-23	33.2800	33.2800	32.3600	32.3600	+13.544%	6	2,312	-67.553%
2025-10-22	31.5000	31.5000	28.4000	28.5000	-15.430%	25	2,314	-63.158%
2025-10-21	35.5000	36.5000	33.7000	33.7000	-13.479%	54	2,322	-68.843%
2025-10-17	37.8500	39.9900	37.8000	38.9500	-7.262%	132	2,372	-73.042%
2025-10-16	46.5500	46.5500	40.7000	42.0000	-10.638%	23	2,389	-75.000%
2025-10-15	49.2500	49.2500	43.6500	47.0000	-4.082%	5	2,397	-77.660%
2025-10-14	47.8200	50.2400	46.2100	49.0000	+4.255%	35	2,401	-78.571%
2025-10-13	40.2600	47.0000	40.2600	47.0000	+14.272%	170	2,412	-77.660%
2025-10-10	40.5000	42.5200	39.5200	41.1300	+7.670%	11	2,577	-74.471%
2025-10-09	37.0000	41.5000	36.9000	38.2000	+4.059%	24	2,587	-72.513%
2025-10-08	38.9500	39.2100	36.5000	36.7100	-1.264%	18	2,606	-71.397%
2025-10-07	38.3500	39.4300	34.6500	37.1800	+4.732%	13	2,628	-71.759%
2025-10-06	32.5500	35.5000	32.5500	35.5000	+8.232%	10	2,628	-70.423%
2025-10-03	30.6000	33.7000	29.5000	32.8000	+13.889%	271	2,633	-67.988%
2025-10-02	25.6000	28.8000	25.6000	28.8000	+18.763%	132	2,827	-63.542%
2025-10-01	24.2500	24.2500	24.2500	24.2500	+5.435%	3	2,939	-56.701%
2025-09-30	23.5000	23.5000	23.0000	23.0000	-1.499%	2	2,939	-54.348%
2025-09-29	25.4500	25.4500	23.0000	23.3500	-5.466%	38	2,940	-55.032%
2025-09-26	27.0000	27.0000	24.7000	24.7000	-1.594%	16	2,974	-57.490%
2025-09-25	23.5000	25.5800	21.1500	25.1000	-7.037%	47	2,982	-58.167%
2025-09-24	26.0000	27.6100	25.2000	27.0000	+9.312%	292	2,995	-61.111%
2025-09-23	24.5000	25.9400	22.6800	24.7000	+9.099%	61	3,080	-57.490%
2025-09-22	17.6500	25.1500	17.6500	22.6400	+1.298%	366	3,089	-53.622%
2025-09-19	18.7200	22.7500	18.7200	22.3500	+27.350%	136	3,161	-53.020%
2025-09-18	17.0000	19.6000	17.0000	17.5500	+10.936%	26	3,285	-40.171%
2025-09-17	14.9000	15.8200	14.2000	15.8200	+16.324%	263	3,297	-33.628%
2025-09-16	13.2000	14.0000	13.2000	13.6000	+1.190%	10	3,402	-22.794%
2025-09-15	13.0200	13.5500	12.9500	13.4400	+2.595%	18	3,403	-21.875%
2025-09-12	11.0000	13.5900	11.0000	13.1000	+19.091%	276	3,407	-19.847%
2025-09-11	11.0000	11.0000	10.9900	11.0000	+10.000%	71	3,536	-4.545%
2025-09-10	10.5400	10.6100	10.0000	10.0000	+4.167%	12	3,607	+5.000%
2025-09-09	9.2500	9.6000	9.2500	9.6000	-1.941%	14	3,608	+9.375%
2025-09-08	9.3600	9.7900	9.3600	9.7900	+9.263%	3	3,613	+7.252%
2025-09-05	9.2500	9.2500	8.9000	8.9600	-5.185%	3	3,612	+17.188%
2025-09-04	10.2500	10.2500	9.3000	9.4500	+1.613%	7	3,610	+11.111%
2025-09-03	9.8500	9.8500	9.3000	9.3000	-4.124%	18	3,610	+12.903%
2025-09-02	10.0000	10.0000	9.0500	9.7000	-9.767%	51	3,606	+8.247%
2025-08-28	9.9900	11.2000	9.9900	10.7500	+10.256%	122	3,583	-2.326%
2025-08-27	8.9000	10.0500	8.9000	9.7500	+4.839%	13	3,567	+7.692%
2025-08-26	9.6000	9.6000	9.3000	9.3000	+7.764%	14	3,565	+12.903%
2025-08-25	9.1000	9.1000	8.6300	8.6300	-7.204%	22	3,576	+21.669%
2025-08-22	8.3600	9.3000	8.3600	9.3000	+10.059%	13	3,578	+12.903%
2025-08-21	9.0000	9.0000	8.4500	8.4500	-7.549%	3	3,580	+24.260%
2025-08-20	9.0000	9.1400	8.4500	9.1400	-1.720%	35	3,580	+14.880%
2025-08-19	10.7400	10.7400	9.3000	9.3000	-14.127%	107	3,581	+12.903%
2025-08-18	10.4000	10.8500	10.4000	10.8300	+2.654%	4	3,645	-3.047%
2025-08-15	11.0000	11.0000	9.9000	10.5500	+0.095%	25	3,645	-0.474%
2025-08-14	11.0000	11.3000	10.3000	10.5400	-6.726%	44	3,649	-0.380%
2025-08-13	10.0600	11.5000	10.0600	11.3000	+8.134%	142	3,679	-7.080%
2025-08-12	9.7500	10.4500	9.7500	10.4500	+2.351%	9	3,779	+0.478%
2025-08-11	10.1000	10.2100	10.0900	10.2100	+5.475%	66	3,783	+2.840%
2025-08-08	10.2500	10.2500	9.5200	9.6800	-1.224%	33	3,753	+8.471%
2025-08-07	9.9400	9.9400	9.8000	9.8000	-4.390%	2	3,756	+7.143%
2025-08-06	10.3000	10.3000	9.2000	10.2500	-4.206%	9	3,758	+2.439%
2025-08-05	10.2000	10.7000	10.2000	10.7000	+7.863%	17	3,760	-1.869%
2025-08-04	9.4000	10.0100	9.4000	9.9200	+15.618%	18	3,759	+5.847%
2025-08-01	8.3500	9.6500	8.3000	8.5800	-7.243%	22	3,757	+22.378%
2025-07-31	9.5600	10.1000	9.2500	9.2500	+3.007%	19	3,745	+13.514%
2025-07-30	9.0900	9.2300	8.9800	8.9800	+2.045%	13	3,750	+16.927%
2025-07-29	9.9100	9.9100	8.8000	8.8000	-9.278%	21	3,752	+19.318%
2025-07-28	9.8000	9.8000	9.6500	9.7000	-1.523%	28	3,752	+8.247%
2025-07-25	10.0000	10.0000	9.5000	9.8500	-4.276%	38	3,754	+6.599%
2025-07-24	10.1500	10.6000	9.8500	10.2900	+1.081%	24	3,744	+2.041%
2025-07-23	9.0600	10.1800	9.0600	10.1800	+1.800%	31	3,743	+3.143%
2025-07-22	9.8000	10.4000	9.0500	10.0000	-1.478%	47	3,733	+5.000%
2025-07-21	10.9500	11.2000	10.1500	10.1500	-10.336%	83	3,728	+3.448%
2025-07-18	11.0300	11.4500	10.2600	11.3200	+2.443%	39	3,723	-7.244%
2025-07-17	10.0500	11.1000	9.8000	11.0500	+2.695%	49	3,741	-4.977%
2025-07-16	8.0000	10.9200	8.0000	10.7600	+46.395%	315	3,769	-2.416%
2025-07-15	7.5500	7.5500	7.0500	7.3500	-1.342%	21	3,667	+42.857%
2025-07-14	7.0000	7.4500	7.0000	7.4500	+3.472%	24	3,660	+40.940%
2025-07-11	7.5500	7.5500	7.0000	7.2000	-11.656%	186	3,660	+45.833%
2025-07-10	8.1000	8.1500	7.8000	8.1500	+0.369%	16	3,626	+28.834%
2025-07-09	8.3000	8.3000	7.9100	8.1200	+1.500%	11	3,635	+29.310%
2025-07-08	7.9500	8.2000	7.4000	8.0000	-6.542%	23	3,636	+31.250%
2025-07-07	8.0500	8.5600	8.0000	8.5600	+5.679%	13	3,648	+22.664%
2025-07-03	7.7500	8.1000	7.7000	8.1000	+5.195%	16	3,658	+29.630%
2025-07-02	6.7500	7.8500	6.6700	7.7000	+19.938%	166	3,658	+36.364%
2025-07-01	6.5100	6.6000	6.4000	6.4200	-4.889%	56	3,762	+63.551%
2025-06-30	6.3000	6.9000	6.0500	6.7500	+9.756%	140	3,770	+55.556%
2025-06-27	6.3000	6.5000	6.1500	6.1500	-4.651%	24	3,770	+70.732%
2025-06-26	6.5300	6.5500	6.2500	6.4500	+0.781%	18	3,768	+62.791%
2025-06-25	6.6500	6.6800	6.2800	6.4000	-3.469%	9	3,753	+64.063%
2025-06-24	6.6000	6.7000	6.5000	6.6300	+8.689%	29	3,752	+58.371%
2025-06-23	6.0000	6.1500	5.8000	6.1000	-4.688%	52	3,747	+72.131%
2025-06-20	6.6500	7.2500	6.2500	6.4000	-1.538%	66	3,737	+64.063%
2025-06-18	6.7500	6.7500	6.5000	6.5000	-3.418%	15	3,730	+61.538%
2025-06-17	6.9000	6.9000	6.6500	6.7300	-1.029%	18	3,730	+56.018%
2025-06-16	7.0000	7.2000	6.8000	6.8000	+2.256%	37	3,730	+54.412%
2025-06-13	6.9000	7.4000	6.5000	6.6500	-10.135%	346	3,752	+57.895%
2025-06-12	8.0000	8.3000	7.3000	7.4000	-6.329%	195	3,676	+41.892%
2025-06-11	7.0500	8.6000	7.0500	7.9000	+20.611%	427	3,673	+32.911%
2025-06-10	6.6000	7.0000	6.4000	6.5500	+3.312%	100	3,845	+60.305%
2025-06-09	6.8000	6.8000	6.3400	6.3400	-2.462%	59	3,815	+65.615%
2025-06-06	6.3400	6.8000	6.3400	6.5000	+4.839%	38	3,769	+61.538%
2025-06-05	6.4800	6.5500	6.1000	6.2000	-9.489%	26	3,764	+69.355%
2025-06-04	7.0800	7.0800	6.8500	6.8500	-2.837%	23	3,751	+53.285%
2025-06-03	7.3000	7.3000	7.0000	7.0500	-2.893%	24	3,759	+48.936%
2025-06-02	6.8000	7.3200	6.8000	7.2600	+2.110%	17	3,744	+44.628%
2025-05-30	7.5500	7.5500	6.9900	7.1100	-11.125%	436	3,752	+47.679%
2025-05-29	8.8000	9.0500	8.0000	8.0000	-9.707%	76	3,581	+31.250%
2025-05-28	8.6300	9.0500	8.2000	8.8600	+0.226%	29	3,572	+18.510%
2025-05-27	10.0000	10.0000	8.6000	8.8400	-2.964%	24	3,589	+18.778%
2025-05-23	8.4600	9.5000	8.4600	9.1100	+4.713%	60	3,607	+15.258%
2025-05-22	7.1000	9.1500	7.1000	8.7000	+32.824%	138	3,607	+20.690%
2025-05-21	7.1900	7.1900	6.3000	6.5500	-6.429%	60	3,726	+60.305%
2025-05-20	6.9000	7.4400	6.9000	7.0000	-2.371%	25	3,710	+50.000%
2025-05-19	7.1200	7.4500	7.1000	7.1700	+2.429%	52	3,705	+46.444%
2025-05-16	7.7000	7.7000	6.9000	7.0000	+0.719%	428	3,673	+50.000%
2025-05-15	7.7500	7.7500	6.5500	6.9500	0.000%	8	3,502	+51.079%
2025-05-14	6.5000	7.3000	6.0000	6.9500	+23.446%	386	3,501	+51.079%
2025-05-13	6.3500	6.3500	5.3500	5.6300	-19.571%	352	3,622	+86.501%
2025-05-12	6.9000	7.0600	5.7000	7.0000	+14.754%	60	3,379	+50.000%
2025-05-09	6.1500	6.2000	5.6500	6.1000	+1.667%	80	3,427	+72.131%
2025-05-08	5.4000	6.0000	5.3000	6.0000	+20.000%	75	3,454	+75.000%
2025-05-07	5.4000	5.4000	5.0000	5.0000	-3.846%	21	3,421	+110.000%
2025-05-06	5.2500	5.2500	5.1500	5.2000	-4.059%	55	3,401	+101.923%
2025-05-05	5.7500	5.7500	5.3000	5.4200	-11.148%	94	3,351	+93.727%
2025-05-02	5.2000	6.2500	5.2000	6.1000	+20.792%	94	3,304	+72.131%
2025-05-01	4.9000	5.5000	4.7000	5.0500	+8.602%	37	3,343	+107.921%
2025-04-30	4.5000	5.6500	4.4000	4.6500	-2.105%	7	3,317	+125.806%
2025-04-29	5.0000	5.0000	4.7500	4.7500	-5.190%	28	3,314	+121.053%
2025-04-28	4.8600	5.0100	4.8600	5.0100	-2.907%	3	3,334	+109.581%
2025-04-25	5.1000	5.3500	4.9700	5.1600	+1.176%	104	3,333	+103.488%
2025-04-24	5.2000	5.3300	5.1000	5.1000	+6.250%	69	3,348	+105.882%
2025-04-23	4.7000	5.0000	4.7000	4.8000	+2.128%	7	3,351	+118.750%
2025-04-22	4.3000	4.8500	4.3000	4.7000	+6.576%	113	3,354	+123.404%
2025-04-21	4.5500	4.5500	4.2000	4.4100	-4.545%	36	3,396	+138.095%
2025-04-17	5.1500	5.1500	4.5000	4.6200	+5.000%	29	3,411	+127.273%
2025-04-16	4.9000	4.9000	4.3500	4.4000	-12.525%	37	3,411	+138.636%
2025-04-15	5.1500	5.1500	4.0000	5.0300	-3.269%	247	3,404	+108.748%
2025-04-14	5.7000	5.7000	5.1000	5.2000	-2.804%	42	3,390	+101.923%
2025-04-11	5.5000	5.5000	5.1300	5.3500	-4.635%	128	3,368	+96.262%
2025-04-10	5.9000	6.5000	5.3500	5.6100	+2.936%	21	3,360	+87.166%
2025-04-09	4.6000	5.7000	4.3100	5.4500	+26.744%	44	3,350	+92.661%
2025-04-08	5.2500	5.3700	4.3000	4.3000	-6.522%	37	3,352	+144.186%
2025-04-07	3.9500	5.6000	3.9500	4.6000	+15.000%	12	3,328	+128.261%
2025-04-04	4.0000	4.5500	3.8000	4.0000	-9.707%	166	3,319	+162.500%
2025-04-03	4.3500	4.8500	4.3500	4.4300	-13.981%	80	3,339	+137.020%
2025-04-02	4.4300	5.5000	4.4300	5.1500	+19.767%	30	3,283	+103.883%
2025-04-01	4.0200	4.3000	4.0200	4.3000	+1.176%	14	3,255	+144.186%
2025-03-31	4.2600	4.2600	4.0500	4.2500	-6.593%	15	3,249	+147.059%
2025-03-28	4.7200	4.9500	4.1000	4.5500	-6.571%	122	3,248	+130.769%
2025-03-27	5.0000	5.1600	4.7000	4.8700	-12.724%	19	3,231	+115.606%
2025-03-26	5.5800	6.0800	5.3500	5.5800	-2.957%	20	3,223	+88.172%
2025-03-25	5.8500	6.1300	5.5500	5.7500	+0.701%	33	3,225	+82.609%
2025-03-24	5.5000	5.7200	5.3000	5.7100	+11.961%	19	3,218	+83.888%
2025-03-21	5.0500	5.3500	5.0500	5.1000	-3.774%	96	3,200	+105.882%
2025-03-20	5.8000	5.8000	5.0000	5.3000	-12.972%	60	3,181	+98.113%
2025-03-19	6.2000	6.2000	5.8000	6.0900	-5.288%	75	3,141	+72.414%
2025-03-18	6.2000	7.2000	6.2000	6.4300	-8.274%	56	3,081	+63.297%
2025-03-17	7.2500	7.2500	6.7000	7.0100	-1.958%	81	3,081	+49.786%
2025-03-14	6.0000	7.1500	6.0000	7.1500	+34.906%	312	3,110	+46.853%
2025-03-13	5.3000	5.7000	4.9500	5.3000	-1.852%	72	3,038	+98.113%
2025-03-12	5.0000	5.6800	4.8000	5.4000	+23.288%	88	3,038	+94.444%
2025-03-11	5.6500	5.6500	4.3800	4.3800	-2.667%	24	2,968	+139.726%
2025-03-10	5.5500	5.7000	4.4000	4.5000	-19.643%	473	2,949	+133.333%
2025-03-07	5.4000	5.7500	5.4000	5.6000	+9.804%	56	3,194	+87.500%
2025-03-06	4.0000	5.2500	3.9900	5.1000	+10.629%	62	3,205	+105.882%
2025-03-05	4.4400	4.8000	4.3500	4.6100	+0.217%	30	3,205	+127.766%
2025-03-04	2.9100	4.6400	2.9100	4.6000	+6.977%	67	3,199	+128.261%
2025-03-03	5.2000	5.2000	4.3000	4.3000	-14.000%	33	3,182	+144.186%
2025-02-28	4.5000	5.3000	4.5000	5.0000	+6.383%	252	3,170	+110.000%
2025-02-27	5.4800	5.4800	4.7000	4.7000	-17.544%	60	3,201	+123.404%
2025-02-26	5.8000	6.1000	5.7000	5.7000	+5.751%	21	3,187	+84.211%
2025-02-25	6.2000	6.2000	5.3900	5.3900	-16.434%	28	3,182	+94.805%
2025-02-24	6.5000	6.8000	6.2000	6.4500	-6.522%	227	3,182	+62.791%
2025-02-21	7.6000	7.6000	6.9000	6.9000	-9.211%	80	3,368	+52.174%
2025-02-20	7.8000	7.8000	7.3000	7.6000	-1.299%	309	3,376	+38.158%
2025-02-19	7.0000	7.9000	6.7000	7.7000	+9.375%	86	3,086	+36.364%
2025-02-18	7.1000	7.2000	6.8200	7.0400	-10.204%	179	3,016	+49.148%
2025-02-14	7.9500	7.9500	7.6100	7.8400	-0.759%	52	2,978	+33.929%
2025-02-13	7.8500	8.1100	7.5500	7.9000	0.000%	41	2,978	+32.911%
2025-02-12	7.2900	8.1100	7.2500	7.9000	+9.267%	75	2,985	+32.911%
2025-02-11	8.2000	8.3000	7.2300	7.2300	-15.636%	69	2,973	+45.228%
2025-02-10	8.8000	8.8000	8.5000	8.5700	-2.169%	14	2,964	+22.520%
2025-02-07	9.5000	9.5000	8.5000	8.7600	-2.232%	90	2,950	+19.863%
2025-02-06	9.6000	9.7000	8.9600	8.9600	-10.400%	15	2,939	+17.188%
2025-02-05	9.6000	10.0000	9.6000	10.0000	+6.838%	8	2,937	+5.000%
2025-02-04	10.6000	10.6000	9.3600	9.3600	-0.426%	15	2,942	+12.179%
2025-02-03	8.2000	9.4000	8.2000	9.4000	-5.337%	8	2,944	+11.702%
2025-01-31	8.3000	10.0100	8.3000	9.9300	+16.824%	232	2,946	+5.740%
2025-01-30	9.0000	9.0000	8.4000	8.5000	-4.494%	21	2,954	+23.529%
2025-01-29	9.5000	9.6500	8.9000	8.9000	+1.136%	15	2,954	+17.978%
2025-01-28	9.0000	9.2000	8.4000	8.8000	+6.538%	134	2,969	+19.318%
2025-01-27	8.3000	9.3000	8.2600	8.2600	-12.593%	78	3,055	+27.119%
2025-01-24	10.0400	11.8800	9.3000	9.4500	-2.577%	256	3,079	+11.111%
2025-01-23	10.4000	10.6000	9.4500	9.7000	-3.290%	16	3,048	+8.247%
2025-01-22	10.0000	10.4000	9.1000	10.0300	+0.300%	62	3,050	+4.686%
2025-01-21	8.0000	10.0000	6.9000	10.0000	+49.254%	111	3,095	+5.000%
2025-01-17	7.6500	7.6500	6.7000	6.7000	-18.689%	120	3,100	+56.716%
2025-01-16	7.8000	8.2600	7.2000	8.2400	+7.013%	42	3,100	+27.427%
2025-01-15	8.0000	8.2800	6.7000	7.7000	+24.194%	272	3,081	+36.364%
2025-01-14	3.9000	6.2000	3.9000	6.2000	+67.568%	219	3,109	+69.355%
2025-01-13	5.2000	5.4000	3.6900	3.7000	-36.752%	184	3,033	+183.784%
2025-01-10	6.6500	7.2600	5.7000	5.8500	-17.606%	168	2,929	+79.487%
2025-01-08	4.0000	9.0000	4.0000	7.1000	-49.894%	230	2,874	+47.887%
2025-01-07	14.6000	15.4000	13.1000	14.1700	-10.032%	50	2,874	-25.900%
2025-01-06	16.1000	16.3000	14.5000	15.7500	+5.705%	48	2,868	-33.333%
2025-01-03	15.8000	15.8000	12.3000	14.9000	-6.700%	60	2,873	-29.530%
2025-01-02	11.8000	15.9900	11.8000	15.9700	+33.083%	28	2,855	-34.252%
2024-12-31	12.5000	13.1000	11.7500	12.0000	-10.112%	20	2,874	-12.500%
2024-12-30	11.5000	14.0000	10.9000	13.3500	+3.488%	45	2,874	-21.348%
2024-12-27	13.5800	15.5000	12.6400	12.9000	+5.306%	536	2,902	-18.605%
2024-12-26	8.4000	12.2500	8.4000	12.2500	+43.275%	194	2,690	-14.286%
2024-12-24	8.3600	9.3000	8.3600	8.5500	+3.386%	69	2,777	+22.807%
2024-12-23	9.5500	9.6000	8.0000	8.2700	+14.861%	779	2,777	+26.965%
2024-12-20	5.3000	7.6000	5.3000	7.2000	+32.110%	127	2,984	+45.833%
2024-12-19	7.4000	7.4000	4.7000	5.4500	-31.875%	255	2,933	+92.661%
2024-12-18	8.5000	10.0000	7.3000	8.0000	-2.439%	122	2,949	+31.250%
2024-12-17	6.8000	8.7000	6.3000	8.2000	+41.623%	1,768	2,972	+28.049%
2024-12-16	5.4500	7.3700	4.5000	5.7900	+18.163%	370	1,441	+81.347%
2024-12-13	4.0000	4.9000	3.9000	4.9000	+25.641%	450	1,246	+114.286%
2024-12-12	4.8000	5.7000	3.7000	3.9000	-26.276%	394	1,268	+169.231%
2024-12-11	5.3000	6.0000	4.1000	5.2900	+15.251%	431	987	+98.488%
2024-12-10	3.3000	5.1000	3.3000	4.5900	+48.065%	584	801	+128.758%
2024-12-09	3.2000	3.2500	2.4000	3.1000	0.000%	934	597	+238.710%

.dark-mode .K1CGxM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1CGxM{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C7RGTI Jan 15 2027 7.00 Call (RGTI270115C00007000)option OPRA

RGTI20270115C7
RGTI Jan 15 2027 7.00 Call (RGTI270115C00007000)
option OPRA