Dark

RGTI20280121C10
RGTI Jan 21 2028 10.00 Call (RGTI280121C00010000)
option OPRA

EOD

Aug 5, 2026

10.15-5.405%(-0.58)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.1900	10.2500	10.1500	10.1500	-5.405%	15	1,449	0.000%
2026-08-04	9.7000	10.8500	9.7000	10.7300	+12.947%	104	1,449	-5.405%
2026-08-03	9.5800	9.5800	9.4300	9.5000	+11.765%	7	1,462	+6.842%
2026-07-31	8.4700	8.5700	8.4500	8.5000	+3.659%	10	1,465	+19.412%
2026-07-30	7.5500	8.2000	7.5500	8.2000	+13.103%	3	1,457	+23.780%
2026-07-29	7.4500	7.4500	7.2500	7.2500	-10.604%	7	1,457	+40.000%
2026-07-28	8.1100	8.1100	8.1100	8.1100	-11.848%	3	1,458	+25.154%
2026-07-27	9.2000	9.2000	9.2000	9.2000	+17.197%	1	1,455	+10.326%
2026-07-24	8.1700	8.1700	7.6000	7.8500	-9.249%	17	1,455	+29.299%
2026-07-23	8.3600	8.6500	8.3600	8.6500	-3.782%	159	1,446	+17.341%
2026-07-22	8.9100	8.9900	8.9100	8.9900	+2.743%	52	1,447	+12.903%
2026-07-21	8.7500	8.7500	8.7500	8.7500	+9.375%	2	1,449	+16.000%
2026-07-20	8.2000	8.2000	8.0000	8.0000	-1.235%	6	1,451	+26.875%
2026-07-17	7.6000	8.1000	7.5600	8.1000	+2.532%	70	1,451	+25.309%
2026-07-16	8.5600	8.5600	7.7900	7.9000	-10.431%	30	1,507	+28.481%
2026-07-15	9.2200	9.2200	8.7800	8.8200	-7.158%	9	1,496	+15.079%
2026-07-14	9.4000	9.5000	9.3300	9.5000	+3.261%	21	1,489	+6.842%
2026-07-13	9.0000	9.2000	8.8700	9.2000	-8.000%	4	1,498	+10.326%
2026-07-10	10.6500	10.6500	10.0000	10.0000	-5.749%	11	1,497	+1.500%
2026-07-09	9.5500	10.7300	9.5500	10.6100	+6.100%	35	1,489	-4.336%
2026-07-08	10.5000	10.5600	10.0000	10.0000	-5.033%	48	1,514	+1.500%
2026-07-07	10.6000	10.6000	9.8500	10.5300	-8.435%	22	1,467	-3.609%
2026-07-06	11.7800	11.7800	11.4800	11.5000	+4.545%	5	1,451	-11.739%
2026-07-02	12.1800	12.1800	11.0000	11.0000	-13.861%	32	1,442	-7.727%
2026-07-01	12.6200	12.7700	12.6000	12.7700	+0.393%	10	1,442	-20.517%
2026-06-30	12.4700	12.7200	12.4700	12.7200	+1.597%	4	1,433	-20.204%
2026-06-29	12.7500	12.7500	11.6500	12.5200	+7.468%	21	1,433	-18.930%
2026-06-26	12.1400	12.1400	11.4500	11.6500	-1.271%	15	1,444	-12.876%
2026-06-25	13.5000	13.5000	11.8000	11.8000	-7.087%	6	1,435	-13.983%
2026-06-24	13.6000	13.6000	12.5000	12.7000	-14.936%	5	1,433	-20.079%
2026-06-23	14.5000	15.5000	13.7000	14.9300	-0.599%	27	1,429	-32.016%
2026-06-22	14.5000	15.0500	14.5000	15.0200	+11.259%	8	1,438	-32.423%
2026-06-18	13.5000	13.5000	13.5000	13.5000	-3.709%	20	1,435	-24.815%
2026-06-17	14.2000	14.2600	14.0200	14.0200	+0.143%	15	1,435	-27.603%
2026-06-16	14.5000	14.5500	14.0000	14.0000	-12.281%	107	1,435	-27.500%
2026-06-15	15.9900	16.6900	15.9000	15.9600	+10.450%	12	1,338	-36.404%
2026-06-12	14.2000	14.7500	14.2000	14.4500	+7.037%	6	1,338	-29.758%
2026-06-11	13.0000	13.5000	12.7500	13.5000	+4.651%	19	1,338	-24.815%
2026-06-10	13.0800	13.0800	12.9000	12.9000	-1.527%	3	1,334	-21.318%
2026-06-09	15.0000	15.0000	12.7500	13.1000	-14.714%	23	1,333	-22.519%
2026-06-08	14.6000	15.6900	14.6000	15.3600	+10.663%	78	1,318	-33.919%
2026-06-05	15.1000	15.1500	13.4500	13.8800	-21.582%	45	1,337	-26.873%
2026-06-04	16.8200	17.7500	16.8200	17.7000	+1.143%	7	1,318	-42.655%
2026-06-03	18.2000	18.7500	17.0000	17.5000	-9.561%	37	1,312	-42.000%
2026-06-02	18.6000	19.3500	18.4500	19.3500	+3.200%	9	1,327	-47.545%
2026-06-01	17.0000	18.8200	17.0000	18.7500	+3.022%	31	1,320	-45.867%
2026-05-29	18.1300	18.4000	17.5000	18.2000	-9.000%	16	1,315	-44.231%
2026-05-28	17.9500	20.0000	17.9500	20.0000	+17.647%	19	1,316	-49.250%
2026-05-27	17.0000	17.8800	17.0000	17.0000	-4.225%	7	1,325	-40.294%
2026-05-26	18.5000	18.5000	17.1800	17.7500	-5.535%	11	1,322	-42.817%
2026-05-22	15.8000	20.5000	15.8000	18.7900	+27.910%	75	1,320	-45.982%
2026-05-21	13.5000	14.7500	13.5000	14.6900	+50.667%	231	1,294	-30.905%
2026-05-20	9.7500	9.7500	9.7500	9.7500	-1.015%	1	1,294	+4.103%
2026-05-19	9.5500	9.8500	9.2500	9.8500	-1.303%	8	1,367	+3.046%
2026-05-18	11.0000	11.0000	9.7000	9.9800	-15.424%	63	1,367	+1.703%
2026-05-15	11.7500	11.8000	11.4000	11.8000	-7.451%	13	1,367	-13.983%
2026-05-14	12.3000	13.0000	12.3000	12.7500	+5.809%	8	1,318	-20.392%
2026-05-13	12.3000	12.3000	11.0100	12.0500	+0.417%	75	1,256	-15.768%
2026-05-12	13.9000	13.9000	11.8600	12.0000	-11.635%	44	1,256	-15.417%
2026-05-11	11.8800	13.9000	11.8800	13.5800	+14.793%	39	1,256	-25.258%
2026-05-08	11.0000	11.8300	11.0000	11.8300	-5.360%	41	1,237	-14.201%
2026-05-07	12.6400	12.9000	11.4000	12.5000	-5.303%	70	1,226	-18.800%
2026-05-06	12.4600	13.2000	12.0000	13.2000	+12.340%	108	1,177	-23.106%
2026-05-05	11.4000	11.7500	11.1300	11.7500	+2.710%	91	1,185	-13.617%
2026-05-04	11.0500	11.4400	11.0500	11.4400	+4.000%	4	1,110	-11.276%
2026-05-01	10.6200	11.0000	10.5000	11.0000	0.000%	8	1,100	-7.727%
2026-04-30	9.7500	11.0000	9.7500	11.0000	+10.775%	21	1,100	-7.727%
2026-04-29	9.5000	9.9300	9.2000	9.9300	-0.700%	99	1,083	+2.216%
2026-04-28	10.0000	10.1000	9.9700	10.0000	-3.382%	10	1,003	+1.500%
2026-04-27	10.0000	10.5100	9.7700	10.3500	+3.500%	16	993	-1.932%
2026-04-24	9.9500	10.1400	9.9500	10.0000	-2.439%	4	984	+1.500%
2026-04-23	11.0000	11.0000	10.2500	10.2500	-10.870%	17	982	-0.976%
2026-04-22	12.0000	12.0000	11.5000	11.5000	-0.947%	2	965	-11.739%
2026-04-21	12.8500	12.8500	11.6100	11.6100	-6.295%	24	941	-12.575%
2026-04-20	13.5000	13.5000	12.3900	12.3900	-3.804%	38	941	-18.079%
2026-04-17	12.7500	12.8800	12.5000	12.8800	-2.792%	5	913	-21.196%
2026-04-16	12.0000	13.2500	12.0000	13.2500	+9.504%	4	914	-23.396%
2026-04-15	12.1900	12.4000	11.9500	12.1000	+19.447%	37	912	-16.116%
2026-04-14	9.8000	11.2000	9.8000	10.1300	+21.172%	9	910	+0.197%
2026-04-13	8.3600	8.3600	8.3600	8.3600	-1.647%	1	909	+21.411%
2026-04-10	8.5000	8.5000	8.5000	8.5000	+7.188%	1	908	+19.412%
2026-04-08	7.9500	7.9500	7.8000	7.9300	+3.660%	3	907	+27.995%
2026-04-07	8.0000	8.0000	7.3200	7.6500	-5.556%	105	909	+32.680%
2026-04-06	7.7900	8.1000	7.7200	8.1000	+7.713%	49	808	+25.309%
2026-04-02	7.5000	7.5200	7.5000	7.5200	-8.848%	4	747	+34.973%
2026-04-01	8.2500	8.2500	8.2500	8.2500	+6.452%	1	747	+23.030%
2026-03-31	8.2500	8.2500	7.7500	7.7500	+12.482%	11	746	+30.968%
2026-03-30	7.5000	7.6000	6.8200	6.8900	-5.616%	68	755	+47.315%
2026-03-27	7.0400	7.3000	7.0400	7.3000	-14.620%	15	750	+39.041%
2026-03-23	8.9000	9.0100	8.5500	8.5500	0.000%	7	745	+18.713%
2026-03-20	8.3000	8.8300	7.8700	8.5500	-3.933%	8	740	+18.713%
2026-03-19	8.8300	8.9000	8.6700	8.9000	-8.247%	34	737	+14.045%
2026-03-17	9.8000	9.8000	9.7000	9.7000	-1.020%	40	736	+4.639%
2026-03-13	9.5000	9.8000	9.5000	9.8000	-2.778%	4	696	+3.571%
2026-03-12	10.0800	10.0800	10.0800	10.0800	-9.189%	1	693	+0.694%
2026-03-11	10.4300	11.1000	10.4300	11.1000	-0.893%	8	692	-8.559%
2026-03-10	11.2000	11.2000	11.2000	11.2000	+10.891%	16	694	-9.375%
2026-03-09	10.1000	10.1000	10.1000	10.1000	+2.330%	1	678	+0.495%
2026-03-06	10.5500	10.5500	9.8700	9.8700	-6.000%	12	678	+2.837%
2026-03-05	10.5500	10.5500	9.9000	10.5000	-2.778%	66	690	-3.333%
2026-03-03	10.0000	10.8000	10.0000	10.8000	-6.087%	16	629	-6.019%
2026-03-02	11.4300	11.5000	11.0000	11.5000	+11.111%	17	625	-11.739%
2026-02-27	11.3300	11.3300	10.3500	10.3500	-14.392%	15	608	-1.932%
2026-02-26	12.2700	12.2800	11.9500	12.0900	+24.639%	6	603	-16.046%
2026-02-23	9.7000	9.7000	9.7000	9.7000	+17.576%	1	602	+4.639%
2026-02-20	8.2500	8.2500	8.2500	8.2500	-17.500%	2	603	+23.030%
2026-02-19	10.0000	10.0500	10.0000	10.0000	+1.833%	9	605	+1.500%
2026-02-18	9.5000	11.6000	9.4900	9.8200	+3.368%	80	608	+3.360%
2026-02-17	9.9500	9.9500	9.3000	9.5000	-5.000%	14	607	+6.842%
2026-02-13	8.9000	10.0000	8.9000	10.0000	+8.696%	102	519	+1.500%
2026-02-12	8.7000	9.3500	8.7000	9.2000	-10.419%	204	519	+10.326%
2026-02-11	10.0000	10.3200	10.0000	10.2700	-4.907%	5	394	-1.168%
2026-02-10	10.8000	11.3100	10.8000	10.8000	-3.226%	26	391	-6.019%
2026-02-09	10.7000	11.1600	10.7000	11.1600	+1.179%	14	369	-9.050%
2026-02-06	11.0000	11.5000	10.0400	11.0300	+13.128%	26	369	-7.978%
2026-02-05	9.8600	9.8600	9.5000	9.7500	-10.221%	8	358	+4.103%
2026-02-04	10.7500	10.8600	10.7500	10.8600	-3.894%	2	352	-6.538%
2026-02-03	11.3000	11.3000	11.3000	11.3000	-1.224%	1	352	-10.177%
2026-02-02	11.2500	11.4400	11.2500	11.4400	-4.268%	3	353	-11.276%
2026-01-30	12.8800	12.8800	11.9500	11.9500	-11.481%	16	351	-15.063%
2026-01-29	13.9300	14.0000	13.2000	13.5000	-9.396%	21	346	-24.815%
2026-01-28	15.3000	15.3000	14.9000	14.9000	-1.974%	7	334	-31.879%
2026-01-27	15.2000	15.3000	15.2000	15.2000	+2.013%	37	338	-33.224%
2026-01-26	15.0000	15.0000	14.7500	14.9000	-15.581%	11	341	-31.879%
2026-01-23	17.6500	17.6500	17.6500	17.6500	-2.486%	1	334	-42.493%
2026-01-22	18.1000	18.1000	18.1000	18.1000	+5.910%	4	333	-43.923%
2026-01-21	16.1500	17.0900	15.9500	17.0900	-6.202%	16	331	-40.609%
2026-01-20	18.1500	18.8800	17.2800	18.2200	-4.407%	7	319	-44.292%
2026-01-16	19.0000	19.0600	19.0000	19.0600	-0.677%	11	301	-46.747%
2026-01-15	18.9300	19.1900	18.9300	19.1900	+7.447%	3	301	-47.108%
2026-01-14	17.6000	17.8600	17.6000	17.8600	-1.271%	33	298	-43.169%
2026-01-13	18.1500	18.1500	17.8000	18.0900	+7.679%	35	265	-43.892%
2026-01-12	16.8000	16.8000	16.8000	16.8000	-18.248%	3	294	-39.583%
2026-01-09	20.5500	20.5500	20.5500	20.5500	+11.081%	1	297	-50.608%
2026-01-07	18.8000	18.8000	18.5000	18.5000	-2.632%	6	296	-45.135%
2026-01-06	17.9700	19.0000	17.9700	19.0000	+2.371%	2	291	-46.579%
2026-01-05	18.5600	18.5600	18.5600	18.5600	+20.519%	1	291	-45.313%
2026-01-02	15.4700	15.4700	15.4000	15.4000	-3.448%	3	291	-34.091%
2025-12-31	15.9500	15.9500	15.9500	15.9500	-0.623%	1	287	-36.364%
2025-12-30	16.1500	16.1500	16.0500	16.0500	+0.313%	7	287	-36.760%
2025-12-29	15.8500	16.0000	15.8500	16.0000	0.000%	2	280	-36.563%
2025-12-26	17.0000	17.0000	16.0000	16.0000	-14.667%	6	280	-36.563%
2025-12-23	18.5000	18.7500	18.5000	18.7500	-7.862%	2	274	-45.867%
2025-12-22	18.8500	20.3500	18.8500	20.3500	+22.590%	3	273	-50.123%
2025-12-19	16.6000	16.6000	16.6000	16.6000	+2.154%	2	274	-38.855%
2025-12-18	17.6500	17.6500	16.2300	16.2500	-9.722%	52	274	-37.538%
2025-12-17	17.8600	18.0000	17.8600	18.0000	+2.857%	5	278	-43.611%
2025-12-16	17.5000	17.5000	17.5000	17.5000	+4.790%	24	273	-42.000%
2025-12-15	17.5000	17.5000	16.7000	16.7000	-14.839%	2	258	-39.222%
2025-12-11	19.6100	19.6100	19.6100	19.6100	-3.873%	4	258	-48.241%
2025-12-10	20.4000	20.4000	20.4000	20.4000	-2.950%	1	258	-50.245%
2025-12-08	21.0200	21.0200	21.0200	21.0200	-0.237%	4	257	-51.713%
2025-12-05	22.2000	22.2000	21.0700	21.0700	-7.181%	11	257	-51.827%
2025-12-04	22.7000	22.7000	22.7000	22.7000	+29.714%	5	252	-55.286%
2025-12-03	17.5500	17.5500	17.5000	17.5000	+0.517%	8	247	-42.000%
2025-12-01	17.5000	17.9500	17.4100	17.4100	-9.558%	4	240	-41.700%
2025-11-28	19.2000	19.9000	19.2000	19.2500	-2.679%	5	236	-47.273%
2025-11-26	19.7800	19.7800	19.7800	19.7800	+4.050%	1	233	-48.686%
2025-11-25	19.0100	19.0100	19.0100	19.0100	+19.110%	1	233	-46.607%
2025-11-21	15.2300	17.3400	15.2300	15.9600	-17.220%	16	232	-36.404%
2025-11-18	19.2800	19.2800	19.2800	19.2800	-1.128%	5	232	-47.355%
2025-11-14	19.5000	19.5000	19.5000	19.5000	+2.201%	1	230	-47.949%
2025-11-13	19.0600	19.1700	18.7500	19.0800	-12.276%	16	229	-46.803%
2025-11-12	23.0400	23.0400	21.7500	21.7500	-7.995%	46	214	-53.333%
2025-11-11	24.4800	25.8500	23.6400	23.6400	-9.077%	4	168	-57.064%
2025-11-10	27.9500	27.9500	26.0000	26.0000	-12.605%	22	167	-60.962%
2025-11-04	29.7500	29.7500	29.7500	29.7500	-8.462%	1	187	-65.882%
2025-11-03	36.3000	36.3000	32.3800	32.5000	-9.722%	15	197	-68.769%
2025-10-31	34.7500	37.3000	34.7500	36.0000	+5.882%	15	197	-71.806%
2025-10-30	34.0000	34.0000	34.0000	34.0000	+7.937%	2	196	-70.147%
2025-10-29	30.5000	31.5000	30.5000	31.5000	-3.077%	11	196	-67.778%
2025-10-28	33.2600	33.2600	32.5000	32.5000	-1.515%	2	196	-68.769%
2025-10-27	34.0000	34.0000	33.0000	33.0000	-7.692%	22	174	-69.242%
2025-10-24	35.0200	35.7500	35.0200	35.7500	+11.719%	40	174	-71.608%
2025-10-23	33.4400	33.4400	32.0000	32.0000	+18.519%	5	134	-68.281%
2025-10-22	27.0000	27.0000	27.0000	27.0000	-20.588%	1	130	-62.407%
2025-10-21	35.7500	35.7500	34.0000	34.0000	-9.091%	2	131	-70.147%
2025-10-20	38.0000	38.0000	37.4000	37.4000	-4.103%	55	131	-72.861%
2025-10-17	38.8000	39.0000	38.0000	39.0000	-3.941%	62	129	-73.974%
2025-10-16	41.0000	41.5500	40.0500	40.6000	-11.257%	8	130	-75.000%
2025-10-15	45.3500	45.7500	44.1000	45.7500	-6.785%	56	134	-77.814%
2025-10-14	49.0200	49.0800	47.0000	49.0800	+8.464%	64	84	-79.319%
2025-10-13	45.2500	45.2500	45.2500	45.2500	+14.557%	1	112	-77.569%
2025-10-10	39.5000	39.5000	39.5000	39.5000	+4.222%	1	113	-74.304%
2025-10-09	35.6600	39.5000	35.6600	37.9000	+1.937%	17	114	-73.219%
2025-10-08	36.8700	37.2000	36.8700	37.1800	+15.934%	57	97	-72.700%
2025-10-06	32.0700	32.0700	32.0700	32.0700	+2.953%	1	57	-68.350%
2025-10-03	31.1500	31.1500	31.1500	31.1500	+32.610%	1	56	-67.416%
2025-10-01	22.5100	23.4900	22.4200	23.4900	+4.866%	7	56	-56.790%
2025-09-30	22.8000	22.8000	22.4000	22.4000	-0.665%	3	56	-54.688%
2025-09-29	22.5500	22.5500	22.5500	22.5500	-8.147%	1	53	-54.989%
2025-09-26	24.3500	25.0000	24.3500	24.5500	+1.910%	10	52	-58.656%
2025-09-25	24.0900	24.0900	24.0900	24.0900	+8.027%	1	53	-57.866%
2025-09-23	23.5000	23.5000	22.3000	22.3000	+4.843%	5	52	-54.484%
2025-09-22	21.0000	21.8500	21.0000	21.2700	+0.330%	14	57	-52.280%
2025-09-19	20.2000	21.2500	20.0000	21.2000	+14.595%	25	47	-52.123%
2025-09-18	15.8200	20.4500	15.6200	18.5000	+23.912%	29	32	-45.135%
2025-09-17	13.4300	14.9300	13.4300	14.9300	+17.098%	14	16	-32.016%
2025-09-16	12.7500	12.7500	12.7500	12.7500	+2.823%	1	2	-20.392%
2025-09-15	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	-18.145%

.dark-mode .T8lC7k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T8lC7k{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C10RGTI Jan 21 2028 10.00 Call (RGTI280121C00010000)option OPRA

RGTI20280121C10
RGTI Jan 21 2028 10.00 Call (RGTI280121C00010000)
option OPRA