Dark

RGTI20270115C70
RGTI Jan 15 2027 70.00 Call (RGTI270115C00070000)
option OPRA

EOD

Jul 31, 2026

0.2400-7.692%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2400	0.2400	0.2400	0.2400	-7.692%	1	1,067	0.000%
2026-07-30	0.3500	0.3500	0.2600	0.2600	+4.000%	2	1,066	-7.692%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-13.793%	2	1,066	-4.000%
2026-07-27	0.3200	0.3200	0.2900	0.2900	-3.333%	5	1,064	-17.241%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-14.286%	7	1,063	-20.000%
2026-07-22	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,063	-31.429%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+20.000%	3	1,063	-20.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-13.793%	4	1,063	-4.000%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-21.622%	3	1,065	-17.241%
2026-07-14	0.3100	0.3700	0.3100	0.3700	+8.824%	2	1,062	-35.135%
2026-07-13	0.3300	0.3500	0.3300	0.3400	-26.087%	3	1,064	-29.412%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-31.343%	1	1,064	-47.826%
2026-07-09	0.5100	0.6700	0.5100	0.6700	+26.415%	2	1,064	-64.179%
2026-07-07	0.5800	0.5800	0.5300	0.5300	-25.352%	5	1,065	-54.717%
2026-07-02	0.7100	0.7100	0.7100	0.7100	-24.468%	2	1,063	-66.197%
2026-07-01	0.9600	0.9600	0.9400	0.9400	-6.000%	4	1,063	-74.468%
2026-06-25	1.0000	1.0000	1.0000	1.0000	0.000%	3	1,063	-76.000%
2026-06-24	1.1500	1.3900	1.0000	1.0000	-31.973%	6	1,066	-76.000%
2026-06-22	1.4700	1.4700	1.4700	1.4700	-23.037%	1	1,067	-83.673%
2026-06-15	1.9100	1.9100	1.9100	1.9100	+50.394%	5	1,056	-87.435%
2026-06-12	1.4000	1.4500	1.2700	1.2700	+5.833%	7	1,056	-81.102%
2026-06-10	1.2100	1.2100	1.2000	1.2000	-0.826%	4	1,056	-80.000%
2026-06-09	1.6000	1.6000	1.1800	1.2100	-28.824%	8	1,059	-80.165%
2026-06-08	1.5500	1.7000	1.5300	1.7000	-1.163%	5	1,062	-85.882%
2026-06-05	1.9100	1.9100	1.7200	1.7200	-23.556%	8	1,064	-86.047%
2026-06-04	2.0800	2.2500	2.0800	2.2500	-2.174%	7	1,056	-89.333%
2026-06-03	2.4000	2.4000	2.3000	2.3000	-23.333%	6	1,054	-89.565%
2026-06-02	3.0000	3.0000	2.7900	3.0000	+8.303%	52	1,054	-92.000%
2026-06-01	2.4200	3.0000	2.2700	2.7700	+6.538%	25	1,010	-91.336%
2026-05-29	2.7900	2.7900	2.4600	2.6000	-15.309%	19	1,017	-90.769%
2026-05-28	2.1600	3.1500	2.1600	3.0700	+36.444%	55	1,033	-92.182%
2026-05-27	2.2100	2.3500	2.0900	2.2500	-10.000%	8	1,062	-89.333%
2026-05-26	2.8000	2.8000	2.3000	2.5000	-20.886%	9	1,061	-90.400%
2026-05-22	2.8400	3.6000	2.6900	3.1600	+112.081%	63	1,058	-92.405%
2026-05-21	1.0300	1.5700	1.0300	1.4900	+112.857%	68	1,063	-83.893%
2026-05-20	0.6600	0.7000	0.6600	0.7000	+18.644%	2	1,063	-65.714%
2026-05-19	0.5900	0.5900	0.5900	0.5900	-4.839%	11	1,043	-59.322%
2026-05-18	0.6400	0.7200	0.6100	0.6200	-27.907%	9	1,043	-61.290%
2026-05-15	0.8000	0.8600	0.8000	0.8600	-12.245%	2	1,043	-72.093%
2026-05-12	1.1700	1.1700	0.9500	0.9800	-14.035%	13	1,048	-75.510%
2026-05-11	1.0600	1.1500	1.0600	1.1400	+103.571%	18	1,048	-78.947%
2026-05-07	0.8400	0.9400	0.5600	0.5600	-39.130%	36	1,056	-57.143%
2026-05-06	0.9400	0.9400	0.9200	0.9200	+84.000%	14	1,070	-73.913%
2026-05-05	0.8500	0.8500	0.5000	0.5000	-46.809%	4	1,064	-52.000%
2026-05-04	0.9400	0.9400	0.9400	0.9400	+56.667%	1	1,062	-74.468%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-22.078%	1	1,062	-60.000%
2026-04-24	0.7200	0.7700	0.7200	0.7700	+13.235%	3	1,062	-68.831%
2026-04-23	0.6800	0.6800	0.6800	0.6800	-20.000%	1	1,064	-64.706%
2026-04-21	1.0100	1.0100	0.8500	0.8500	-10.526%	36	1,099	-71.765%
2026-04-20	0.9500	0.9500	0.9500	0.9500	-20.833%	2	1,099	-74.737%
2026-04-16	1.3200	1.3200	1.2000	1.2000	+15.385%	6	1,101	-80.000%
2026-04-15	0.9000	1.0400	0.9000	1.0400	+126.087%	52	1,098	-76.923%
2026-04-08	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,099	-47.826%
2026-04-01	0.4500	0.4500	0.4500	0.4500	+7.143%	1	1,099	-46.667%
2026-03-27	0.3700	0.4200	0.3700	0.4200	-23.636%	200	1,100	-42.857%
2026-03-25	0.6000	0.6000	0.5500	0.5500	-8.333%	6	1,188	-56.364%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,182	-60.000%
2026-03-19	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,181	-63.077%
2026-03-18	0.6400	0.6500	0.6400	0.6500	-23.529%	75	1,182	-63.077%
2026-03-09	0.8500	0.8500	0.8500	0.8500	-1.163%	1	1,192	-71.765%
2026-03-05	0.8700	0.8700	0.8600	0.8600	-5.495%	11	1,194	-72.093%
2026-03-04	0.9400	1.4400	0.9100	0.9100	-8.081%	82	1,204	-73.626%
2026-03-03	0.9900	0.9900	0.9900	0.9900	-3.883%	1	1,165	-75.758%
2026-03-02	1.0300	1.0300	1.0300	1.0300	-19.531%	1	1,165	-76.699%
2026-02-26	1.2800	1.3300	1.2800	1.2800	+23.077%	4	1,164	-81.250%
2026-02-25	1.0000	1.1100	1.0000	1.0400	+22.353%	157	1,155	-76.923%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,155	-71.765%
2026-02-20	1.0000	1.0000	1.0000	1.0000	-3.846%	1	1,155	-76.000%
2026-02-13	1.0200	1.0400	1.0200	1.0400	+22.353%	30	1,186	-76.923%
2026-02-12	0.9000	0.9000	0.8500	0.8500	-15.000%	109	1,186	-71.765%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-18.033%	1	1,290	-76.000%
2026-02-10	1.2200	1.2200	1.2200	1.2200	-6.154%	10	1,290	-80.328%
2026-02-09	1.3000	1.3000	1.3000	1.3000	+6.557%	10	1,300	-81.538%
2026-02-06	1.2100	1.2800	1.1300	1.2200	+24.490%	152	1,310	-80.328%
2026-02-05	1.0200	1.0200	0.9800	0.9800	-6.667%	2	1,173	-75.510%
2026-02-04	1.1400	1.5000	1.0500	1.0500	-40.000%	14	1,174	-77.143%
2026-02-03	1.3700	1.7500	1.3300	1.7500	+40.000%	6	1,187	-86.286%
2026-01-30	1.5000	1.5000	1.2500	1.2500	-19.872%	4	1,193	-80.800%
2026-01-29	1.9100	1.9400	1.5600	1.5600	-25.714%	24	1,194	-84.615%
2026-01-27	2.2100	2.2100	2.0800	2.1000	-2.326%	17	1,205	-88.571%
2026-01-26	2.1500	2.1500	2.1500	2.1500	-28.333%	1	1,210	-88.837%
2026-01-22	2.8900	3.0000	2.8900	3.0000	+14.504%	7	1,210	-92.000%
2026-01-21	2.6200	2.6200	2.6200	2.6200	-27.222%	1	1,211	-90.840%
2026-01-20	3.0000	3.6000	3.0000	3.6000	+6.825%	5	1,211	-93.333%
2026-01-16	3.4700	3.4700	3.3700	3.3700	+3.374%	5	1,217	-92.878%
2026-01-15	3.4500	3.4500	3.2600	3.2600	+8.667%	2	1,217	-92.638%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-11.504%	8	1,219	-92.000%
2026-01-12	3.3000	3.3900	3.3000	3.3900	-3.143%	4	1,219	-92.920%
2026-01-09	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,220	-93.143%
2026-01-07	3.6500	3.6500	3.6500	3.6500	+5.797%	2	1,219	-93.425%
2026-01-05	3.0200	3.7000	3.0100	3.4500	+15.000%	10	1,222	-93.043%
2026-01-02	2.7700	3.1200	2.7700	3.0000	+15.385%	78	1,222	-92.000%
2025-12-31	2.6000	2.6000	2.6000	2.6000	-9.408%	1	1,274	-90.769%
2025-12-30	2.8700	2.8700	2.8700	2.8700	+4.364%	1	1,274	-91.638%
2025-12-29	2.5100	2.7500	2.5000	2.7500	-1.786%	58	1,273	-91.273%
2025-12-26	2.8000	2.8000	2.8000	2.8000	-13.846%	1	1,230	-91.429%
2025-12-24	3.2500	3.2500	3.2500	3.2500	-16.667%	4	1,234	-92.615%
2025-12-23	3.9000	3.9000	3.9000	3.9000	-6.024%	2	1,234	-93.846%
2025-12-22	3.7600	4.1500	3.7600	4.1500	+43.103%	6	1,234	-94.217%
2025-12-19	2.9000	2.9000	2.9000	2.9000	+5.455%	3	1,234	-91.724%
2025-12-18	3.0800	3.0800	2.7500	2.7500	-9.241%	4	1,233	-91.273%
2025-12-17	3.4200	3.4200	2.9500	3.0300	-6.769%	17	1,232	-92.079%
2025-12-16	3.3900	3.4200	3.1500	3.2500	-7.143%	5	1,237	-92.615%
2025-12-15	4.4800	4.4800	3.5000	3.5000	-19.725%	9	1,236	-93.143%
2025-12-12	4.3600	4.3600	4.3600	4.3600	-7.234%	1	1,242	-94.495%
2025-12-11	4.2500	4.7000	4.2500	4.7000	-1.053%	7	1,242	-94.894%
2025-12-10	4.7500	4.7500	4.7500	4.7500	-15.179%	1	1,241	-94.947%
2025-12-09	5.6000	5.6000	5.6000	5.6000	+8.738%	1	1,241	-95.714%
2025-12-08	5.1000	5.1500	5.0500	5.1500	-7.207%	4	1,242	-95.340%
2025-12-05	5.7000	5.7000	5.5500	5.5500	-6.723%	2	1,243	-95.676%
2025-12-04	4.2300	5.9500	4.2300	5.9500	+51.786%	5	1,243	-95.966%
2025-12-03	3.7400	3.9200	3.7400	3.9200	+5.946%	2	1,242	-93.878%
2025-12-02	4.2100	4.2100	3.7000	3.7000	-7.500%	2	1,243	-93.514%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-15.254%	2	1,242	-94.000%
2025-11-28	4.7200	4.7200	4.7200	4.7200	-4.646%	1	1,242	-94.915%
2025-11-26	5.0000	5.0000	4.9500	4.9500	+15.116%	100	1,167	-95.152%
2025-11-25	4.6000	4.6000	4.3000	4.3000	-6.522%	12	1,167	-94.419%
2025-11-24	4.2500	4.6000	4.2500	4.6000	+9.264%	59	1,167	-94.783%
2025-11-21	4.3500	4.3500	4.2100	4.2100	-0.473%	4	1,222	-94.299%
2025-11-20	5.2500	5.2500	4.2300	4.2300	-29.500%	6	1,225	-94.326%
2025-11-19	6.0000	6.0000	6.0000	6.0000	+11.111%	1	1,226	-96.000%
2025-11-18	5.3500	5.4000	5.0000	5.4000	0.000%	18	1,227	-95.556%
2025-11-17	6.0000	6.0000	5.4000	5.4000	-10.000%	39	1,220	-95.556%
2025-11-14	5.7600	6.0000	5.7600	6.0000	+9.091%	7	1,235	-96.000%
2025-11-13	6.4000	6.4000	5.5000	5.5000	-19.118%	12	1,232	-95.636%
2025-11-12	7.7700	7.7700	6.7500	6.8000	-15.528%	13	1,230	-96.471%
2025-11-11	8.1500	8.2300	7.9000	8.0500	-13.441%	7	1,235	-97.019%
2025-11-10	9.8500	9.8500	9.2000	9.3000	0.000%	51	1,237	-97.419%
2025-11-07	9.3700	9.4100	8.2500	9.3000	-10.405%	15	1,192	-97.419%
2025-11-06	10.9200	10.9200	10.3800	10.3800	-12.034%	18	1,191	-97.688%
2025-11-05	11.2000	11.8000	11.2000	11.8000	+5.640%	34	1,181	-97.966%
2025-11-04	12.5000	12.5000	11.1700	11.1700	-14.077%	16	1,147	-97.851%
2025-11-03	13.5500	13.5500	13.0000	13.0000	-12.162%	6	1,135	-98.154%
2025-10-31	14.0000	14.8000	14.0000	14.8000	+7.324%	10	1,135	-98.378%
2025-10-30	13.2500	14.2200	13.2500	13.7900	+4.075%	17	1,135	-98.260%
2025-10-29	14.5000	14.5000	12.2500	13.2500	+6.000%	15	1,140	-98.189%
2025-10-28	14.0000	14.5500	12.2000	12.5000	-10.394%	109	1,130	-98.080%
2025-10-27	13.6500	14.5000	13.6500	13.9500	+2.123%	74	1,207	-98.280%
2025-10-24	15.6000	15.6000	13.6600	13.6600	-5.793%	112	1,207	-98.243%
2025-10-23	14.7500	14.7500	12.1700	14.5000	+38.095%	88	1,128	-98.345%
2025-10-22	12.0000	12.1700	10.5000	10.5000	-19.231%	539	1,170	-97.714%
2025-10-21	14.6600	15.4000	13.0000	13.0000	-14.530%	9	671	-98.154%
2025-10-20	17.2800	20.2500	15.2100	15.2100	-18.663%	64	670	-98.422%
2025-10-17	16.5000	18.9500	16.5000	18.7000	-6.266%	106	625	-98.717%
2025-10-16	23.5800	23.5800	19.7200	19.9500	-18.571%	40	648	-98.797%
2025-10-15	25.5000	26.1100	21.6800	24.5000	+0.082%	67	651	-99.020%
2025-10-14	23.7500	26.7500	22.0000	24.4800	-1.489%	660	622	-99.020%
2025-10-13	20.4700	24.8500	20.2100	24.8500	0.000%	1,278	1,220	-99.034%

.dark-mode .x0Y8kP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x0Y8kP{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C70RGTI Jan 15 2027 70.00 Call (RGTI270115C00070000)option OPRA

RGTI20270115C70
RGTI Jan 15 2027 70.00 Call (RGTI270115C00070000)
option OPRA