Dark

RGTI20270115C80
RGTI Jan 15 2027 80.00 Call (RGTI270115C00080000)
option OPRA

EOD

Aug 5, 2026

0.3300-5.714%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,862	0.000%
2026-08-04	0.3100	0.3500	0.3100	0.3500	+250.000%	43	1,863	-5.714%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-71.429%	1	1,883	+230.000%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+59.091%	2	1,884	-5.714%
2026-07-27	0.2400	0.2500	0.2200	0.2200	-26.667%	52	1,882	+50.000%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+20.000%	7	1,882	+10.000%
2026-07-21	0.3400	0.3400	0.2500	0.2500	+8.696%	4	1,882	+32.000%
2026-07-17	0.2300	0.2300	0.2300	0.2300	-8.000%	4	1,879	+43.478%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,883	+32.000%
2026-07-15	0.2800	0.2800	0.2800	0.2800	-6.667%	3	1,882	+17.857%
2026-07-14	0.3000	0.3000	0.3000	0.3000	-3.226%	14	1,879	+10.000%
2026-07-13	0.2700	0.3100	0.2700	0.3100	-42.593%	3	1,879	+6.452%
2026-07-10	0.5400	0.5400	0.5400	0.5400	-3.571%	2	1,878	-38.889%
2026-07-09	0.5600	0.5600	0.5600	0.5600	+33.333%	2	1,876	-41.071%
2026-07-08	0.4100	0.4200	0.4000	0.4200	-2.326%	5	1,874	-21.429%
2026-07-07	0.5200	0.5400	0.4300	0.4300	-28.333%	13	1,877	-23.256%
2026-07-06	0.7000	0.7000	0.5800	0.6000	+9.091%	16	1,878	-45.000%
2026-07-02	0.5000	0.5500	0.5000	0.5500	-31.250%	12	1,870	-40.000%
2026-06-30	0.8000	0.8000	0.8000	0.8000	+14.286%	7	1,870	-58.750%
2026-06-29	0.7000	0.7000	0.7000	0.7000	-6.667%	3	1,870	-52.857%
2026-06-25	0.8200	0.9500	0.7100	0.7500	-31.818%	9	1,871	-56.000%
2026-06-24	0.9000	1.1000	0.9000	1.1000	+59.420%	4	1,870	-70.000%
2026-06-18	1.0100	1.0100	0.6900	0.6900	-28.866%	6	1,880	-52.174%
2026-06-17	1.0400	1.0400	0.9700	0.9700	-35.333%	2	1,880	-65.979%
2026-06-15	1.3700	1.5200	1.3700	1.5000	+33.929%	50	1,880	-78.000%
2026-06-11	1.0600	1.1200	1.0600	1.1200	+12.000%	32	1,880	-70.536%
2026-06-10	1.0500	1.0500	1.0000	1.0000	-2.913%	3	1,880	-67.000%
2026-06-09	1.1800	1.2000	0.9800	1.0300	-23.704%	318	1,880	-67.961%
2026-06-08	0.9000	1.5500	0.9000	1.3500	+12.500%	74	1,562	-75.556%
2026-06-05	1.2500	1.2500	1.2000	1.2000	-29.412%	2	1,575	-72.500%
2026-06-04	1.8400	2.0400	1.7000	1.7000	-14.141%	16	1,576	-80.588%
2026-06-03	2.0700	2.3900	1.9100	1.9800	-19.838%	16	1,570	-83.333%
2026-06-02	2.6300	2.6300	2.4400	2.4700	+9.292%	257	1,561	-86.640%
2026-06-01	1.8800	2.5400	1.8800	2.2600	+3.196%	33	1,747	-85.398%
2026-05-29	2.0000	2.3200	2.0000	2.1900	-10.246%	106	1,760	-84.932%
2026-05-28	2.1500	2.6000	2.1500	2.4400	+11.927%	36	1,790	-86.475%
2026-05-26	2.0500	2.1800	1.7600	2.1800	-13.147%	147	1,791	-84.862%
2026-05-22	1.6500	3.0500	1.6500	2.5100	+134.579%	185	1,736	-86.853%
2026-05-21	0.8500	1.2300	0.8500	1.0700	+42.667%	199	1,528	-69.159%
2026-05-15	0.7000	0.7500	0.7000	0.7500	+4.167%	2	1,528	-56.000%
2026-05-13	0.8000	0.8000	0.7200	0.7200	-33.945%	15	1,528	-54.167%
2026-05-11	1.0000	1.1200	1.0000	1.0900	+32.927%	6	1,513	-69.725%
2026-05-06	0.8000	0.8200	0.7500	0.8200	+15.493%	7	1,511	-59.756%
2026-05-05	0.5000	0.7100	0.5000	0.7100	+1.429%	4	1,505	-53.521%
2026-05-04	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,506	-52.857%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-29.412%	1	1,502	-45.000%
2026-04-22	0.8500	0.8500	0.8500	0.8500	-7.609%	1	1,502	-61.176%
2026-04-17	0.9200	0.9200	0.9200	0.9200	+15.000%	1	1,502	-64.130%
2026-04-16	0.8000	0.8000	0.8000	0.8000	-11.111%	3	1,502	-58.750%
2026-04-15	0.6600	0.9000	0.6600	0.9000	+40.625%	16	1,502	-63.333%
2026-04-14	0.5200	0.6400	0.5200	0.6400	+68.421%	2	1,496	-48.438%
2026-04-13	0.3800	0.3800	0.3800	0.3800	+8.571%	5	1,497	-13.158%
2026-04-08	0.3800	0.3800	0.3400	0.3500	-30.000%	82	1,492	-5.714%
2026-03-19	0.5000	0.5000	0.5000	0.5000	-5.660%	1	1,420	-34.000%
2026-03-18	0.5400	0.5500	0.5300	0.5300	-11.667%	8	1,419	-37.736%
2026-03-16	0.6900	0.6900	0.6000	0.6000	-14.286%	3	1,426	-45.000%
2026-03-11	0.7200	0.7500	0.7000	0.7000	+7.692%	5	1,424	-52.857%
2026-03-09	0.6500	0.6500	0.6500	0.6500	-23.529%	3	1,424	-49.231%
2026-03-02	0.9900	0.9900	0.8500	0.8500	-7.609%	4	1,424	-61.176%
2026-02-26	1.0500	1.0700	0.9200	0.9200	+16.456%	6	1,425	-64.130%
2026-02-17	0.7900	0.7900	0.7900	0.7900	-7.059%	1	1,422	-58.228%
2026-02-13	0.8300	0.8500	0.8300	0.8500	+8.974%	25	1,447	-61.176%
2026-02-12	0.7600	0.7800	0.7600	0.7800	-36.066%	4	1,447	-57.692%
2026-02-10	1.2200	1.2200	1.2200	1.2200	+32.609%	3	1,448	-72.951%
2026-02-06	0.9200	0.9200	0.9200	0.9200	-1.075%	1	1,451	-64.130%
2026-02-04	1.0000	1.0000	0.9300	0.9300	-23.140%	5	1,451	-64.516%
2026-02-03	1.2100	1.2100	1.2100	1.2100	+21.000%	3	1,451	-72.727%
2026-02-02	1.0000	1.0000	1.0000	1.0000	-20.000%	1	1,448	-67.000%
2026-01-30	1.2500	1.2500	1.2500	1.2500	-16.667%	4	1,448	-73.600%
2026-01-29	1.5100	1.5100	1.5000	1.5000	-21.875%	801	1,448	-78.000%
2026-01-28	1.9000	1.9200	1.9000	1.9200	-10.280%	2	1,721	-82.813%
2026-01-27	1.7000	2.1400	1.7000	2.1400	-6.957%	4	1,722	-84.579%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-8.730%	1	1,721	-85.652%
2026-01-23	2.5200	2.5200	2.5200	2.5200	-5.263%	2	1,721	-86.905%
2026-01-20	2.6100	3.0500	2.6100	2.6600	-24.000%	80	1,719	-87.594%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+21.107%	1	1,750	-90.571%
2026-01-12	3.1000	3.1000	2.8900	2.8900	-3.667%	7	1,750	-88.581%
2026-01-09	3.0000	3.0000	3.0000	3.0000	+21.457%	45	1,744	-89.000%
2026-01-02	2.4700	2.4700	2.4700	2.4700	+10.268%	1	1,789	-86.640%
2025-12-31	2.5900	2.5900	2.2400	2.2400	+1.357%	2	1,789	-85.268%
2025-12-30	2.2100	2.2100	2.2100	2.2100	-2.643%	2	1,789	-85.068%
2025-12-29	2.3000	2.3000	2.2700	2.2700	-4.219%	2	1,789	-85.463%
2025-12-26	2.5100	2.5100	2.3700	2.3700	-14.130%	2	1,791	-86.076%
2025-12-24	2.7600	2.7600	2.7600	2.7600	-11.254%	2	1,792	-88.043%
2025-12-23	3.1000	3.1100	3.1000	3.1100	-5.758%	2	1,792	-89.389%
2025-12-22	3.0500	3.5000	3.0500	3.3000	+46.667%	7	1,792	-90.000%
2025-12-19	2.5000	2.5000	2.2500	2.2500	-15.414%	33	1,788	-85.333%
2025-12-18	2.6600	2.6600	2.6600	2.6600	-11.333%	1	1,794	-87.594%
2025-12-17	3.0000	3.0000	3.0000	3.0000	+3.448%	2	1,794	-89.000%
2025-12-16	2.8000	2.9000	2.8000	2.9000	-3.333%	3	1,794	-88.621%
2025-12-15	3.7000	3.7000	3.0000	3.0000	-18.919%	10	1,793	-89.000%
2025-12-12	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,795	-91.081%
2025-12-11	3.9000	3.9000	3.9000	3.9000	-3.704%	10	1,795	-91.538%
2025-12-10	4.0100	4.0500	4.0100	4.0500	-13.462%	7	1,800	-91.852%
2025-12-08	4.6200	4.6800	4.6200	4.6800	+4.000%	5	1,799	-92.949%
2025-12-05	5.0000	5.0000	4.5000	4.5000	-9.274%	2	1,799	-92.667%
2025-12-04	4.6700	4.9600	4.6700	4.9600	+39.718%	5	1,799	-93.347%
2025-12-03	3.5500	3.5500	3.5500	3.5500	+10.938%	5	1,798	-90.704%
2025-12-01	3.4000	3.5400	3.2000	3.2000	-20.988%	8	1,803	-89.688%
2025-11-25	3.8500	4.0500	3.8000	4.0500	0.000%	17	1,807	-91.852%
2025-11-24	4.0500	4.0500	4.0500	4.0500	+14.085%	3	1,817	-91.852%
2025-11-21	3.6000	3.6000	3.3500	3.5500	-15.476%	107	1,820	-90.704%
2025-11-20	4.8000	4.8000	4.2000	4.2000	-14.286%	5	1,746	-92.143%
2025-11-18	4.7600	4.9000	4.6500	4.9000	-2.000%	3	1,749	-93.265%
2025-11-17	5.0600	5.0600	5.0000	5.0000	-5.482%	22	1,749	-93.400%
2025-11-14	4.3500	5.2900	4.3500	5.2900	+7.520%	11	1,768	-93.762%
2025-11-13	5.1200	5.1200	4.6500	4.9200	-13.380%	7	1,768	-93.293%
2025-11-12	6.5000	6.5000	5.6800	5.6800	-17.080%	92	1,766	-94.190%
2025-11-11	7.0000	7.0000	6.8500	6.8500	-19.883%	31	1,687	-95.182%
2025-11-10	8.1500	8.5500	8.0500	8.5500	+12.500%	16	1,656	-96.140%
2025-11-07	8.6500	8.6500	6.9600	7.6000	-21.649%	21	1,644	-95.658%
2025-11-06	9.7000	9.7000	9.7000	9.7000	-7.619%	11	1,639	-96.598%
2025-11-05	9.5000	10.5400	9.5000	10.5000	0.000%	31	1,638	-96.857%
2025-11-04	11.0000	11.0000	10.5000	10.5000	-16.000%	5	1,630	-96.857%
2025-11-03	13.1000	13.1000	11.8000	12.5000	-9.551%	624	1,634	-97.360%
2025-10-31	13.5000	13.8200	13.2500	13.8200	+31.619%	29	1,634	-97.612%
2025-10-28	12.2000	13.0500	10.1500	10.5000	-17.323%	47	1,634	-96.857%
2025-10-27	13.3900	13.8000	12.7000	12.7000	+8.547%	11	1,625	-97.402%
2025-10-24	14.0000	14.0000	11.7000	11.7000	-9.653%	9	1,625	-97.179%
2025-10-23	11.9500	13.5900	11.7300	12.9500	+32.143%	148	1,624	-97.452%
2025-10-22	11.6500	11.6500	9.0700	9.8000	-18.333%	638	1,614	-96.633%
2025-10-21	14.1500	14.1500	12.0000	12.0000	-14.894%	11	987	-97.250%
2025-10-20	16.0000	16.0000	13.1500	14.1000	-18.966%	71	988	-97.660%
2025-10-17	16.7000	17.5000	16.1900	17.4000	-4.658%	48	978	-98.103%
2025-10-16	21.0000	21.0000	18.0000	18.2500	-20.652%	155	980	-98.192%
2025-10-15	24.4000	24.4000	20.2000	23.0000	-0.087%	33	865	-98.565%
2025-10-14	22.0000	25.5500	20.0000	23.0200	0.000%	876	0	-98.566%

.dark-mode .fVq6zr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVq6zr{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C80RGTI Jan 15 2027 80.00 Call (RGTI270115C00080000)option OPRA

RGTI20270115C80
RGTI Jan 15 2027 80.00 Call (RGTI270115C00080000)
option OPRA