Dark

RGTI20270115C75
RGTI Jan 15 2027 75.00 Call (RGTI270115C00075000)
option OPRA

EOD

Aug 5, 2026

0.3500-12.500%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3300	0.3500	0.3300	0.3500	-12.500%	3	1,211	0.000%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+53.846%	5	1,209	-12.500%
2026-08-03	0.2600	0.2600	0.2600	0.2600	+30.000%	20	1,204	+34.615%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-33.333%	3	1,184	+75.000%
2026-07-21	0.2500	0.3100	0.2500	0.3000	+15.385%	10	1,181	+16.667%
2026-07-20	0.2600	0.2600	0.2600	0.2600	0.000%	36	1,181	+34.615%
2026-07-17	0.2200	0.2600	0.2200	0.2600	+8.333%	11	1,185	+34.615%
2026-07-16	0.2700	0.2700	0.2400	0.2400	-40.000%	3	1,195	+45.833%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	4	1,195	-12.500%
2026-07-10	0.4300	0.4300	0.4000	0.4000	-13.043%	3	1,195	-12.500%
2026-07-09	0.4700	0.4800	0.4500	0.4600	-4.167%	15	1,197	-23.913%
2026-07-08	0.4800	0.4800	0.4800	0.4800	+6.667%	10	1,202	-27.083%
2026-07-07	0.5000	0.5200	0.4500	0.4500	-13.462%	20	1,202	-22.222%
2026-07-06	0.5200	0.5200	0.5200	0.5200	-30.667%	5	1,189	-32.692%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-6.250%	5	1,194	-53.333%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-18.367%	1	1,194	-56.250%
2026-06-26	0.7700	0.9800	0.7700	0.9800	+13.953%	2	1,193	-64.286%
2026-06-25	0.8600	0.8600	0.8600	0.8600	-14.000%	8	1,193	-59.302%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-25.926%	5	1,185	-65.000%
2026-06-23	1.4400	1.4400	1.3500	1.3500	+32.353%	11	1,188	-74.074%
2026-06-18	1.0000	1.0200	1.0000	1.0200	-13.559%	6	1,182	-65.686%
2026-06-16	1.2200	1.2200	1.1800	1.1800	-25.786%	35	1,182	-70.339%
2026-06-15	1.5200	1.5900	1.5200	1.5900	+22.308%	2	1,161	-77.987%
2026-06-12	1.3000	1.3000	1.3000	1.3000	+18.182%	1	1,161	-73.077%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-1.786%	3	1,161	-68.182%
2026-06-10	1.1200	1.1200	1.1200	1.1200	+17.895%	2	1,159	-68.750%
2026-06-09	1.3300	1.3300	0.9500	0.9500	-40.625%	323	1,159	-63.158%
2026-06-08	1.5300	1.6000	1.5300	1.6000	+26.984%	3	1,044	-78.125%
2026-06-05	1.6000	1.6000	1.2600	1.2600	-39.130%	13	1,043	-72.222%
2026-06-04	2.0000	2.0700	1.9800	2.0700	-1.429%	9	1,052	-83.092%
2026-06-03	3.1000	3.1000	1.9900	2.1000	-25.267%	35	1,053	-83.333%
2026-06-02	2.9500	2.9500	2.4000	2.8100	+8.077%	116	1,054	-87.544%
2026-06-01	2.1500	2.7300	2.1500	2.6000	+13.043%	41	1,056	-86.538%
2026-05-29	2.5000	2.5000	2.3000	2.3000	-13.208%	88	1,042	-84.783%
2026-05-28	2.1000	2.8900	2.1000	2.6500	+45.604%	75	1,028	-86.792%
2026-05-27	2.0000	2.3000	1.6600	1.8200	-17.647%	89	1,067	-80.769%
2026-05-26	2.5500	3.0000	1.9700	2.2100	-32.000%	132	1,052	-84.163%
2026-05-22	1.5700	3.3500	1.5700	3.2500	+142.537%	611	1,067	-89.231%
2026-05-21	1.1800	1.3600	1.1800	1.3400	+106.154%	20	796	-73.881%
2026-05-20	0.5500	0.6500	0.5500	0.6500	+22.642%	2	796	-46.154%
2026-05-19	0.5300	0.5300	0.5300	0.5300	-3.636%	2	794	-33.962%
2026-05-18	0.5500	0.5500	0.5500	0.5500	-22.535%	2	794	-36.364%
2026-05-15	0.7500	0.7500	0.7000	0.7100	-17.442%	8	794	-50.704%
2026-05-14	0.8600	0.8600	0.8600	0.8600	-9.474%	5	803	-59.302%
2026-05-13	0.9500	0.9500	0.9500	0.9500	-11.215%	10	791	-63.158%
2026-05-12	1.1600	1.1600	1.0700	1.0700	-10.084%	6	791	-67.290%
2026-05-11	1.1800	1.2200	1.1800	1.1900	+63.014%	11	791	-70.588%
2026-05-08	0.7300	0.7300	0.7300	0.7300	-23.158%	1	783	-52.055%
2026-05-06	1.0000	1.0000	0.9500	0.9500	+35.714%	4	783	-63.158%
2026-05-05	0.9500	0.9500	0.7000	0.7000	0.000%	2	783	-50.000%
2026-05-01	0.9100	0.9100	0.7000	0.7000	0.000%	4	782	-50.000%
2026-04-27	0.6800	0.7000	0.6800	0.7000	0.000%	8	782	-50.000%
2026-04-23	0.8000	0.8000	0.7000	0.7000	-30.000%	2	790	-50.000%
2026-04-21	1.0000	1.0000	1.0000	1.0000	0.000%	5	785	-65.000%
2026-04-20	1.0000	1.1000	1.0000	1.0000	+8.696%	12	785	-65.000%
2026-04-15	0.8100	0.9200	0.8100	0.9200	+41.538%	12	784	-61.957%
2026-04-14	0.7000	0.7000	0.6500	0.6500	+80.556%	3	786	-46.154%
2026-04-10	0.3600	0.3600	0.3600	0.3600	-18.182%	9	786	-2.778%
2026-04-08	0.4500	0.4500	0.4400	0.4400	-12.000%	10	795	-20.455%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-9.091%	200	792	-30.000%
2026-03-20	0.5700	0.5700	0.5500	0.5500	-21.429%	3	737	-36.364%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-19.540%	2	736	-50.000%
2026-03-06	0.8700	0.8700	0.8700	0.8700	-7.447%	1	736	-59.770%
2026-02-19	0.9400	0.9400	0.9400	0.9400	-8.738%	55	736	-62.766%
2026-02-10	1.0300	1.0300	1.0300	1.0300	-6.364%	55	736	-66.019%
2026-02-09	1.1000	1.1000	1.1000	1.1000	-4.348%	1	736	-68.182%
2026-02-06	1.1200	1.1500	1.1200	1.1500	0.000%	3	735	-69.565%
2026-02-03	1.1500	1.1500	1.1500	1.1500	+15.000%	1	733	-69.565%
2026-02-02	1.0000	1.0000	1.0000	1.0000	-39.759%	1	733	-65.000%
2026-01-30	1.6600	1.6600	1.4500	1.6600	+22.059%	7	734	-78.916%
2026-01-29	1.3600	1.3600	1.3600	1.3600	-33.333%	8	727	-74.265%
2026-01-27	2.0400	2.0400	2.0400	2.0400	-11.304%	10	727	-82.843%
2026-01-21	2.5800	2.7000	2.3000	2.3000	-26.984%	9	727	-84.783%
2026-01-20	3.0300	3.1500	3.0300	3.1500	-10.000%	2	723	-88.889%
2026-01-16	2.9900	3.5000	2.9900	3.5000	+12.903%	19	705	-90.000%
2026-01-14	3.0000	3.1000	3.0000	3.1000	0.000%	22	705	-88.710%
2026-01-13	3.1000	3.1000	3.1000	3.1000	-10.145%	3	685	-88.710%
2026-01-07	3.5300	3.5300	3.4500	3.4500	+1.471%	233	684	-89.855%
2026-01-06	3.0000	3.4000	3.0000	3.4000	+6.250%	2	452	-89.706%
2026-01-05	3.0600	3.2000	3.0600	3.2000	+23.552%	9	453	-89.063%
2026-01-02	2.6100	2.6800	2.1400	2.5900	-0.766%	624	453	-86.486%
2025-12-31	2.6100	2.6100	2.6100	2.6100	+57.229%	1	710	-86.590%
2025-12-30	1.6600	1.6600	1.6600	1.6600	-23.502%	1	710	-78.916%
2025-12-29	2.1700	2.1700	2.1700	2.1700	-12.500%	10	710	-83.871%
2025-12-26	2.4800	2.4800	2.4800	2.4800	-27.059%	3	700	-85.887%
2025-12-24	3.0400	3.4000	3.0400	3.4000	-2.857%	12	689	-89.706%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-8.136%	1	689	-90.000%
2025-12-22	3.8100	3.8100	3.8100	3.8100	+36.071%	1	688	-90.814%
2025-12-18	2.8000	2.8000	2.8000	2.8000	-0.356%	1	687	-87.500%
2025-12-17	3.1500	3.1500	2.8100	2.8100	-12.188%	3	687	-87.544%
2025-12-16	3.2000	3.2000	3.2000	3.2000	-7.246%	1	685	-89.063%
2025-12-15	3.7500	3.7500	3.4500	3.4500	-15.854%	6	685	-89.855%
2025-12-12	3.9000	4.1000	3.9000	4.1000	-1.205%	2	680	-91.463%
2025-12-11	3.9700	4.1500	3.8300	4.1500	-15.650%	9	676	-91.566%
2025-12-09	4.9000	4.9200	4.9000	4.9200	+1.443%	2	676	-92.886%
2025-12-08	4.8500	4.8500	4.8500	4.8500	-0.818%	1	677	-92.784%
2025-12-04	4.8900	4.8900	4.8900	4.8900	+41.739%	5	677	-92.843%
2025-12-01	3.7500	3.7500	3.4500	3.4500	-18.632%	3	672	-89.855%
2025-11-28	4.4300	4.4300	4.2400	4.2400	-13.469%	3	674	-91.745%
2025-11-25	4.9000	4.9000	4.9000	4.9000	+20.988%	3	675	-92.857%
2025-11-24	3.7600	4.7500	3.7600	4.0500	+8.000%	6	672	-91.358%
2025-11-21	3.7500	3.7500	3.7500	3.7500	-3.846%	1	670	-90.667%
2025-11-20	3.9000	3.9000	3.9000	3.9000	-21.687%	1	669	-91.026%
2025-11-18	4.9800	4.9800	4.9800	4.9800	-0.400%	1	669	-92.972%
2025-11-17	5.0900	5.0900	5.0000	5.0000	-3.846%	2	669	-93.000%
2025-11-13	5.5200	5.5900	5.2000	5.2000	-24.088%	4	667	-93.269%
2025-11-12	7.3200	7.3200	6.3500	6.8500	-3.521%	8	665	-94.891%
2025-11-11	7.6000	7.6000	7.1000	7.1000	-21.111%	2	667	-95.070%
2025-11-07	9.1000	9.1000	7.8500	9.0000	-13.710%	7	668	-96.111%
2025-11-05	10.4300	10.4300	10.4300	10.4300	+6.974%	1	666	-96.644%
2025-11-04	11.0000	11.0000	9.7500	9.7500	-23.228%	5	665	-96.410%
2025-11-03	14.0000	14.0000	12.5000	12.7000	-13.014%	629	44	-97.244%
2025-10-31	14.4500	14.6000	14.4500	14.6000	+10.606%	2	44	-97.603%
2025-10-30	12.9000	13.2000	12.6500	13.2000	+11.298%	4	42	-97.348%
2025-10-29	11.7500	12.2300	11.7500	11.8600	+1.628%	8	41	-97.049%
2025-10-28	13.2500	13.4500	11.6700	11.6700	-12.387%	5	42	-97.001%
2025-10-27	13.8000	13.8000	13.3200	13.3200	+0.909%	3	40	-97.372%
2025-10-24	13.5000	13.5000	13.2000	13.2000	-6.250%	3	40	-97.348%
2025-10-23	12.1900	14.0800	12.1900	14.0800	+47.435%	17	37	-97.514%
2025-10-22	11.4300	11.4300	9.5500	9.5500	-23.170%	7	28	-96.335%
2025-10-21	14.0000	14.5900	12.4300	12.4300	-27.267%	4	24	-97.184%
2025-10-20	17.0900	17.0900	17.0900	17.0900	+3.701%	1	22	-97.952%
2025-10-17	16.4800	16.4800	16.4800	16.4800	-15.487%	6	21	-97.876%
2025-10-16	20.9800	20.9800	19.5000	19.5000	-9.972%	3	21	-98.205%
2025-10-15	25.0000	26.0000	20.5900	21.6600	-14.724%	15	20	-98.384%
2025-10-14	24.5000	25.4000	22.0100	25.4000	0.000%	7	0	-98.622%

.dark-mode .ytXrJT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytXrJT{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C75RGTI Jan 15 2027 75.00 Call (RGTI270115C00075000)option OPRA

RGTI20270115C75
RGTI Jan 15 2027 75.00 Call (RGTI270115C00075000)
option OPRA