Dark

RGTI20270115C85
RGTI Jan 15 2027 85.00 Call (RGTI270115C00085000)
option OPRA

EOD

Aug 5, 2026

0.2500-24.242%(-0.0800)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2900	0.3500	0.2400	0.2500	-24.242%	28	3,573	0.000%
2026-08-04	0.2900	0.3700	0.2900	0.3300	+43.478%	54	3,593	-24.242%
2026-08-03	0.2200	0.2300	0.2200	0.2300	+109.091%	12	3,593	+8.696%
2026-07-30	0.1400	0.2000	0.1100	0.1100	-26.667%	78	3,595	+127.273%
2026-07-29	0.1600	0.1600	0.1500	0.1500	-21.053%	34	3,620	+66.667%
2026-07-28	0.2400	0.2400	0.1900	0.1900	-13.636%	24	3,620	+31.579%
2026-07-27	0.2800	0.2800	0.2200	0.2200	+15.789%	10	3,627	+13.636%
2026-07-24	0.1500	0.2000	0.1500	0.1900	-20.833%	8	3,624	+31.579%
2026-07-22	0.2800	0.2800	0.2400	0.2400	-4.000%	70	3,622	+4.167%
2026-07-21	0.2800	0.2800	0.2500	0.2500	+19.048%	3	3,687	0.000%
2026-07-20	0.2200	0.2200	0.2100	0.2100	-4.545%	12	3,684	+19.048%
2026-07-17	0.1800	0.3000	0.1800	0.2200	+10.000%	105	3,682	+13.636%
2026-07-16	0.2300	0.2300	0.2000	0.2000	-20.000%	54	3,660	+25.000%
2026-07-15	0.2400	0.2500	0.2400	0.2500	-16.667%	5	3,668	0.000%
2026-07-14	0.2900	0.3000	0.2900	0.3000	+50.000%	2	3,669	-16.667%
2026-07-13	0.3900	0.3900	0.2000	0.2000	-41.176%	16	3,667	+25.000%
2026-07-10	0.2500	0.4600	0.2500	0.3400	-12.821%	18	3,668	-26.471%
2026-07-09	0.3700	0.5000	0.3700	0.3900	-36.066%	18	3,663	-35.897%
2026-07-08	0.4100	0.6100	0.3600	0.6100	+52.500%	33	3,658	-59.016%
2026-07-07	0.4000	0.4200	0.3700	0.4000	-20.000%	42	3,665	-37.500%
2026-07-06	0.4700	0.5800	0.4600	0.5000	-5.660%	22	3,686	-50.000%
2026-07-02	0.6000	0.6500	0.4300	0.5300	-24.286%	55	3,713	-52.830%
2026-07-01	0.7500	0.7500	0.5000	0.7000	-6.667%	59	3,713	-64.286%
2026-06-30	0.6500	0.7500	0.6500	0.7500	+11.940%	8	3,663	-66.667%
2026-06-29	0.7500	0.9700	0.6500	0.6700	+11.667%	43	3,661	-62.687%
2026-06-26	0.6000	0.7000	0.6000	0.6000	-10.448%	308	3,643	-58.333%
2026-06-25	0.8500	1.1600	0.6700	0.6700	-4.286%	47	3,943	-62.687%
2026-06-24	0.9500	0.9500	0.7000	0.7000	-33.333%	9	3,964	-64.286%
2026-06-23	1.2400	1.2400	1.0300	1.0500	+0.962%	346	3,970	-76.190%
2026-06-22	1.0000	1.3700	1.0000	1.0400	+15.556%	4	3,841	-75.962%
2026-06-18	0.8300	0.9100	0.8200	0.9000	-2.174%	67	3,777	-72.222%
2026-06-17	1.0000	1.0000	0.9200	0.9200	-8.000%	25	3,777	-72.826%
2026-06-16	1.1500	1.2000	0.8900	1.0000	-30.556%	8	3,777	-75.000%
2026-06-15	1.2600	1.4900	1.2600	1.4400	+37.143%	130	3,737	-82.639%
2026-06-12	1.0500	1.0500	1.0500	1.0500	+11.702%	20	3,737	-76.190%
2026-06-11	0.9100	1.0000	0.9100	0.9400	+6.818%	17	3,737	-73.404%
2026-06-10	0.9000	0.9300	0.8800	0.8800	-5.376%	17	3,736	-71.591%
2026-06-09	1.2000	1.2800	0.7800	0.9300	-33.571%	44	3,725	-73.118%
2026-06-08	1.1400	1.4000	1.1400	1.4000	+28.440%	7	3,728	-82.143%
2026-06-05	1.4600	1.5500	1.0800	1.0900	-36.257%	324	3,730	-77.064%
2026-06-04	1.7500	1.7500	1.6000	1.7100	-2.286%	315	3,698	-85.380%
2026-06-03	2.2900	2.7300	1.6700	1.7500	-28.571%	88	3,598	-85.714%
2026-06-02	2.1000	2.7100	2.0000	2.4500	+9.865%	227	3,583	-89.796%
2026-06-01	1.9200	2.3300	1.8200	2.2300	+9.852%	45	3,433	-88.789%
2026-05-29	2.1900	2.1900	1.9000	2.0300	-8.969%	139	3,424	-87.685%
2026-05-28	1.8800	2.4700	1.7800	2.2300	+53.793%	412	3,350	-88.789%
2026-05-27	1.9700	1.9700	1.4500	1.4500	-24.084%	40	3,464	-82.759%
2026-05-26	2.1000	2.1000	1.6300	1.9100	-20.417%	121	3,464	-86.911%
2026-05-22	1.2800	2.8600	1.2800	2.4000	+118.182%	640	3,445	-89.583%
2026-05-21	0.7000	1.4100	0.7000	1.1000	+120.000%	147	3,217	-77.273%
2026-05-20	0.5400	0.5400	0.5000	0.5000	+6.383%	46	3,217	-50.000%
2026-05-19	0.5000	0.5300	0.4700	0.4700	-7.843%	3	3,165	-46.809%
2026-05-18	0.5500	0.5500	0.5000	0.5100	-15.000%	11	3,165	-50.980%
2026-05-15	0.6600	0.6600	0.6000	0.6000	-21.053%	5	3,165	-58.333%
2026-05-14	0.7600	0.7600	0.7600	0.7600	+13.433%	1	3,161	-67.105%
2026-05-13	0.6900	0.8400	0.6500	0.6700	-21.176%	45	3,158	-62.687%
2026-05-12	0.9800	0.9800	0.7000	0.8500	-15.000%	37	3,158	-70.588%
2026-05-11	0.7300	1.0000	0.7300	1.0000	+33.333%	184	3,158	-75.000%
2026-05-08	0.7100	0.7500	0.6500	0.7500	+11.940%	66	3,134	-66.667%
2026-05-07	0.8000	0.8500	0.6700	0.6700	-21.176%	36	3,087	-62.687%
2026-05-06	0.7500	0.8500	0.7300	0.8500	+28.788%	64	3,086	-70.588%
2026-05-04	0.6000	0.6600	0.6000	0.6600	+6.452%	8	3,077	-62.121%
2026-05-01	0.5000	0.6200	0.5000	0.6200	+6.897%	13	3,072	-59.677%
2026-04-30	0.5000	0.5800	0.5000	0.5800	+7.407%	6	3,072	-56.897%
2026-04-29	0.5000	0.5400	0.5000	0.5400	-3.571%	3	3,069	-53.704%
2026-04-28	0.8100	0.8100	0.5600	0.5600	-6.667%	6	3,069	-55.357%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+7.143%	1	3,064	-58.333%
2026-04-24	0.5400	0.5800	0.5400	0.5600	-30.864%	48	3,063	-55.357%
2026-04-23	0.6800	0.8100	0.5900	0.8100	+15.714%	108	3,043	-69.136%
2026-04-22	0.7700	0.8100	0.7000	0.7000	0.000%	7	2,968	-64.286%
2026-04-21	0.8500	0.8500	0.7000	0.7000	-14.634%	2	2,963	-64.286%
2026-04-20	0.8800	0.9800	0.8200	0.8200	-8.889%	18	2,963	-69.512%
2026-04-17	0.9600	0.9600	0.8500	0.9000	-10.000%	28	2,968	-72.222%
2026-04-16	0.7900	1.0000	0.7900	1.0000	+19.048%	17	2,945	-75.000%
2026-04-15	0.7300	0.9000	0.7300	0.8400	+52.727%	98	2,935	-70.238%
2026-04-14	0.3900	0.6000	0.3600	0.5500	+77.419%	152	2,937	-54.545%
2026-04-13	0.3000	0.3500	0.3000	0.3100	-6.061%	8	2,829	-19.355%
2026-04-10	0.5500	0.5500	0.3100	0.3300	+3.125%	82	2,826	-24.242%
2026-04-09	0.3300	0.3400	0.3200	0.3200	+6.667%	943	2,798	-21.875%
2026-04-08	0.3500	0.3500	0.3000	0.3000	-6.250%	4	2,816	-16.667%
2026-04-07	0.3100	0.3200	0.3100	0.3200	-3.030%	2	2,812	-21.875%
2026-04-06	0.3300	0.3300	0.2800	0.3300	0.000%	26	2,811	-24.242%
2026-04-02	0.3200	0.3300	0.3200	0.3300	+10.000%	2	2,808	-24.242%
2026-04-01	0.3500	0.3500	0.3000	0.3000	0.000%	22	2,808	-16.667%
2026-03-31	0.3100	0.3300	0.3000	0.3000	+7.143%	24	2,808	-16.667%
2026-03-30	0.3500	0.3500	0.2800	0.2800	-12.500%	137	2,796	-10.714%
2026-03-27	0.3500	0.3500	0.2700	0.3200	-20.000%	46	2,896	-21.875%
2026-03-26	0.4100	0.4100	0.4000	0.4000	-11.111%	20	2,885	-37.500%
2026-03-25	0.4500	0.4500	0.4500	0.4500	0.000%	5	2,874	-44.444%
2026-03-24	0.4400	0.4500	0.4400	0.4500	-8.163%	19	2,869	-44.444%
2026-03-23	0.5500	0.5500	0.4900	0.4900	+22.500%	5	2,850	-48.980%
2026-03-20	0.3500	0.4300	0.3500	0.4000	-20.000%	6	2,850	-37.500%
2026-03-19	0.4400	0.5500	0.4400	0.5000	-1.961%	22	2,846	-50.000%
2026-03-18	0.5000	0.5100	0.5000	0.5100	-17.742%	7	2,831	-50.980%
2026-03-17	0.6200	0.6200	0.5400	0.6200	-1.587%	12	2,825	-59.677%
2026-03-16	0.6500	0.6500	0.5500	0.6300	+5.000%	9	2,829	-60.317%
2026-03-13	0.6500	0.6500	0.5900	0.6000	0.000%	8	2,826	-58.333%
2026-03-12	0.6500	0.6500	0.6000	0.6000	-10.448%	4	2,825	-58.333%
2026-03-11	0.6700	0.6700	0.6700	0.6700	-10.667%	1	2,825	-62.687%
2026-03-10	0.7000	0.7500	0.7000	0.7500	+17.188%	11	2,825	-66.667%
2026-03-09	0.6500	0.6800	0.6400	0.6400	-5.882%	15	2,835	-60.938%
2026-03-06	0.6600	0.6800	0.6600	0.6800	-2.857%	4	2,822	-63.235%
2026-03-05	0.6000	0.7000	0.6000	0.7000	-12.500%	6	2,818	-64.286%
2026-03-04	0.7000	0.8000	0.7000	0.8000	+6.667%	6	2,817	-68.750%
2026-03-03	0.5300	0.8100	0.5300	0.7500	-6.250%	4	2,816	-66.667%
2026-03-02	0.8500	0.8500	0.8000	0.8000	-5.882%	3	2,812	-68.750%
2026-02-27	0.7700	0.8500	0.7000	0.8500	-14.141%	69	2,810	-70.588%
2026-02-26	0.9500	1.0900	0.9400	0.9900	+12.500%	20	2,761	-74.747%
2026-02-25	0.7200	0.9000	0.7200	0.8800	+10.000%	16	2,745	-71.591%
2026-02-24	0.8000	0.8000	0.7000	0.8000	+6.667%	4	2,745	-68.750%
2026-02-23	0.7500	0.7500	0.7500	0.7500	0.000%	11	2,743	-66.667%
2026-02-20	0.9700	0.9700	0.7500	0.7500	-6.250%	6	2,753	-66.667%
2026-02-18	0.8000	0.8000	0.8000	0.8000	-14.894%	4	2,749	-68.750%
2026-02-17	0.7500	0.9400	0.7500	0.9400	+17.500%	14	2,745	-73.404%
2026-02-13	0.7600	0.8700	0.7500	0.8000	+14.286%	36	2,773	-68.750%
2026-02-12	0.8500	0.8500	0.7000	0.7000	-30.000%	11	2,773	-64.286%
2026-02-11	0.8000	1.0000	0.5200	1.0000	+3.093%	27	2,771	-75.000%
2026-02-09	0.9900	1.1200	0.9700	0.9700	+1.042%	29	2,794	-74.227%
2026-02-06	1.0000	1.0500	0.9500	0.9600	+31.507%	29	2,794	-73.958%
2026-02-05	0.8500	0.9300	0.7300	0.7300	-21.505%	150	2,771	-65.753%
2026-02-04	0.9600	1.0000	0.8500	0.9300	-7.000%	96	2,771	-73.118%
2026-02-03	1.0000	1.0000	1.0000	1.0000	-17.355%	3	2,789	-75.000%
2026-02-02	1.0300	1.2100	0.9500	1.2100	+21.000%	6	2,789	-79.339%
2026-01-30	1.3000	1.3000	0.9900	1.0000	-21.260%	54	2,788	-75.000%
2026-01-29	1.5900	1.5900	1.1800	1.2700	-33.158%	148	2,777	-80.315%
2026-01-28	1.8400	2.0800	1.5700	1.9000	+14.458%	10	2,752	-86.842%
2026-01-27	1.6400	1.7300	1.4000	1.6600	+5.063%	23	2,750	-84.940%
2026-01-26	1.8000	1.8000	1.5800	1.5800	-22.927%	46	2,740	-84.177%
2026-01-23	2.2400	2.2400	2.0500	2.0500	-12.766%	65	2,762	-87.805%
2026-01-22	2.2600	2.3500	2.2000	2.3500	+7.798%	6	2,770	-89.362%
2026-01-21	2.4000	2.4000	1.9200	2.1800	-10.288%	59	2,767	-88.532%
2026-01-20	2.8000	2.8000	2.4000	2.4300	-11.314%	14	2,800	-89.712%
2026-01-16	2.6500	2.7800	2.6500	2.7400	+6.615%	28	2,780	-90.876%
2026-01-15	2.7000	2.7000	2.4700	2.5700	-6.545%	14	2,780	-90.272%
2026-01-14	2.7600	2.7600	2.5000	2.7500	+4.962%	52	2,771	-90.909%
2026-01-13	2.9400	2.9400	2.5000	2.6200	-4.727%	64	2,771	-90.458%
2026-01-12	3.1900	3.1900	2.6500	2.7500	+1.852%	13	2,721	-90.909%
2026-01-09	2.9300	2.9400	2.6900	2.7000	-10.000%	21	2,716	-90.741%
2026-01-08	2.7600	3.0000	2.7600	3.0000	+2.740%	42	2,697	-91.667%
2026-01-07	2.8000	3.1000	2.7500	2.9200	+2.817%	64	2,657	-91.438%
2026-01-06	2.7100	2.8400	2.4500	2.8400	+1.792%	49	2,691	-91.197%
2026-01-05	2.6100	2.8900	2.6100	2.7900	+10.277%	52	2,601	-91.039%
2026-01-02	2.1000	2.5300	2.0800	2.5300	+26.500%	14	2,601	-90.119%
2025-12-31	2.4500	2.4500	2.0000	2.0000	-5.660%	30	2,583	-87.500%
2025-12-30	2.2900	2.2900	2.0000	2.1200	-5.778%	46	2,583	-88.208%
2025-12-29	2.2700	2.2700	2.1000	2.2500	-1.316%	11	2,601	-88.889%
2025-12-26	2.3900	2.3900	2.1600	2.2800	-11.969%	28	2,603	-89.035%
2025-12-24	2.5900	2.6500	2.5000	2.5900	-8.481%	68	2,570	-90.347%
2025-12-23	2.9800	2.9800	2.8300	2.8300	-12.923%	341	2,570	-91.166%
2025-12-22	2.5000	3.4000	2.5000	3.2500	+38.298%	110	2,568	-92.308%
2025-12-19	2.3000	2.3500	2.3000	2.3500	+11.905%	2	2,653	-89.362%
2025-12-18	2.5800	3.1000	2.1000	2.1000	-17.647%	63	2,652	-88.095%
2025-12-17	3.0500	3.0500	2.5000	2.5500	-1.923%	39	2,618	-90.196%
2025-12-16	3.1000	3.1000	2.6000	2.6000	-3.704%	9	2,637	-90.385%
2025-12-15	3.3600	3.3600	2.7000	2.7000	-22.857%	3	2,639	-90.741%
2025-12-12	3.9000	3.9000	3.1100	3.5000	-9.091%	8	2,640	-92.857%
2025-12-11	3.6000	3.8500	3.5000	3.8500	-0.517%	4	2,639	-93.506%
2025-12-10	4.0700	4.1100	3.8200	3.8700	-8.294%	39	2,641	-93.540%
2025-12-09	4.3000	4.4200	4.1800	4.2200	-2.088%	18	2,629	-94.076%
2025-12-08	4.4000	4.4100	4.2500	4.3100	+5.122%	18	2,631	-94.200%
2025-12-05	4.6700	4.7300	4.0800	4.1000	-20.388%	26	2,625	-93.902%
2025-12-04	3.5000	5.1500	3.5000	5.1500	+56.061%	80	2,618	-95.146%
2025-12-03	3.2400	3.7500	3.2400	3.3000	+3.125%	8	2,628	-92.424%
2025-12-02	3.2500	3.2500	3.2000	3.2000	-1.538%	3	2,627	-92.188%
2025-12-01	3.3500	3.3700	2.6600	3.2500	-17.303%	28	2,628	-92.308%
2025-11-28	3.7500	3.9300	3.7000	3.9300	+12.931%	11	2,633	-93.639%
2025-11-26	3.8000	4.0500	3.4800	3.4800	-8.421%	10	2,638	-92.816%
2025-11-25	3.7800	3.9500	3.5800	3.8000	-10.588%	15	2,638	-93.421%
2025-11-24	4.0500	4.2500	3.7100	4.2500	+28.788%	44	2,631	-94.118%
2025-11-21	3.4000	3.5000	2.8200	3.3000	-14.286%	123	2,642	-92.424%
2025-11-20	4.4500	4.4500	3.4100	3.8500	-13.483%	11	2,540	-93.506%
2025-11-19	4.6500	4.8500	4.4500	4.4500	-3.261%	20	2,538	-94.382%
2025-11-18	4.1000	4.6700	4.1000	4.6000	-1.919%	71	2,522	-94.565%
2025-11-17	4.7500	4.8000	4.6900	4.6900	-6.200%	104	2,492	-94.670%
2025-11-14	4.5000	5.1500	4.5000	5.0000	+6.838%	37	2,472	-95.000%
2025-11-13	4.8300	5.1500	4.5000	4.6800	-14.128%	24	2,469	-94.658%
2025-11-12	6.7300	6.9800	5.4500	5.4500	-18.899%	83	2,463	-95.413%
2025-11-11	7.2000	7.2000	6.2500	6.7200	-18.545%	146	2,390	-96.280%
2025-11-10	8.8500	8.8500	8.1000	8.2500	+7.843%	49	2,253	-96.970%
2025-11-07	7.0300	7.7700	7.0000	7.6500	-9.467%	485	2,294	-96.732%
2025-11-06	8.8500	9.0900	8.2000	8.4500	-15.837%	50	2,156	-97.041%
2025-11-05	9.4000	10.0400	9.4000	10.0400	+6.019%	43	2,124	-97.510%
2025-11-04	10.3500	10.8500	8.6500	9.4700	-14.915%	107	2,090	-97.360%
2025-11-03	13.0200	13.0200	11.1300	11.1300	-19.055%	35	2,076	-97.754%
2025-10-31	13.2100	13.7500	12.4800	13.7500	+11.426%	93	2,076	-98.182%
2025-10-30	11.9500	12.5000	11.0500	12.3400	+5.470%	186	2,117	-97.974%
2025-10-29	10.0000	11.7000	10.0000	11.7000	+11.429%	49	2,067	-97.863%
2025-10-28	10.5500	12.5500	10.5000	10.5000	-13.223%	17	2,031	-97.619%
2025-10-27	12.7000	13.0500	11.7500	12.1000	+2.979%	105	1,966	-97.934%
2025-10-24	12.6000	14.2500	11.6900	11.7500	-4.472%	1,181	1,966	-97.872%
2025-10-23	11.6000	13.0000	11.2700	12.3000	+25.510%	233	924	-97.967%
2025-10-22	10.7100	10.7100	8.7900	9.8000	-13.274%	602	840	-97.449%
2025-10-21	13.1000	13.5000	11.0000	11.3000	-18.588%	90	585	-97.788%
2025-10-20	16.3000	17.5000	13.5000	13.8800	-17.479%	21	509	-98.199%
2025-10-17	16.0000	17.0200	15.0000	16.8200	-7.735%	158	499	-98.514%
2025-10-16	21.5000	21.5000	17.7000	18.2300	-15.991%	285	426	-98.629%
2025-10-15	24.0000	24.0000	19.4700	21.7000	0.000%	422	0	-98.848%

.dark-mode .bpxVKN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bpxVKN{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20270115C85RGTI Jan 15 2027 85.00 Call (RGTI270115C00085000)option OPRA

RGTI20270115C85
RGTI Jan 15 2027 85.00 Call (RGTI270115C00085000)
option OPRA