Dark

RGTI20280121C15
RGTI Jan 21 2028 15.00 Call (RGTI280121C00015000)
option OPRA

EOD

Aug 5, 2026

8.15-7.386%(-0.65)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.5500	8.5500	8.0500	8.1500	-7.386%	57	1,585	0.000%
2026-08-04	7.8000	8.8500	7.8000	8.8000	+16.556%	53	1,593	-7.386%
2026-08-03	7.1600	7.8500	7.1600	7.5500	+10.704%	202	1,612	+7.947%
2026-07-31	7.3000	7.3000	6.7000	6.8200	+1.037%	15	1,745	+19.501%
2026-07-30	6.0000	6.7500	6.0000	6.7500	+22.951%	15	1,753	+20.741%
2026-07-29	6.4200	6.4200	5.4900	5.4900	-18.425%	105	1,751	+48.452%
2026-07-28	6.9500	7.1000	6.2000	6.7300	-8.435%	41	1,668	+21.100%
2026-07-27	7.0500	7.5300	7.0500	7.3500	+15.204%	108	1,631	+10.884%
2026-07-24	6.6200	6.7000	6.3000	6.3800	-7.402%	20	1,734	+27.743%
2026-07-23	7.0100	7.0100	6.8500	6.8900	-1.571%	80	1,716	+18.287%
2026-07-22	7.1600	7.2400	7.0000	7.0000	-0.850%	41	1,642	+16.429%
2026-07-21	6.9800	7.1800	6.9800	7.0600	+5.373%	28	1,603	+15.439%
2026-07-20	6.8300	6.8300	6.2000	6.7000	+4.688%	16	1,595	+21.642%
2026-07-17	6.1000	6.6800	5.9400	6.4000	+2.564%	31	1,593	+27.344%
2026-07-16	6.9000	6.9600	6.2400	6.2400	-12.360%	144	1,566	+30.609%
2026-07-15	7.2000	7.3500	7.0000	7.1200	-8.718%	31	1,446	+14.466%
2026-07-14	7.6200	7.8000	7.5000	7.8000	+5.405%	24	1,416	+4.487%
2026-07-13	7.9500	7.9500	7.2000	7.4000	-9.756%	63	1,398	+10.135%
2026-07-10	8.7000	8.7000	8.1000	8.2000	-4.651%	21	1,369	-0.610%
2026-07-09	8.6300	8.6300	8.6000	8.6000	-0.578%	15	1,350	-5.233%
2026-07-08	8.6000	8.6800	8.2000	8.6500	+1.765%	8	1,335	-5.780%
2026-07-07	8.8000	9.1000	8.3000	8.5000	-12.371%	38	1,336	-4.118%
2026-07-06	9.3000	10.5500	9.3000	9.7000	+2.105%	12	1,299	-15.979%
2026-07-02	9.6600	9.6600	9.5000	9.5000	-8.478%	4	1,296	-14.211%
2026-07-01	10.3800	10.3800	10.3800	10.3800	-2.075%	1	1,296	-21.484%
2026-06-30	10.4800	10.8000	10.4800	10.6000	-1.852%	48	1,297	-23.113%
2026-06-29	10.2800	10.8000	10.2000	10.8000	+7.143%	13	1,249	-24.537%
2026-06-26	9.7500	10.0800	9.7500	10.0800	-3.541%	18	1,245	-19.147%
2026-06-25	10.4000	10.7000	10.4000	10.4500	-1.508%	6	1,234	-22.010%
2026-06-24	11.0000	11.4400	10.6100	10.6100	-13.740%	9	1,234	-23.186%
2026-06-23	11.8500	12.8000	11.8500	12.3000	+0.408%	4	1,229	-33.740%
2026-06-22	12.2500	12.2500	12.2500	12.2500	+3.201%	2	1,229	-33.469%
2026-06-18	11.2500	11.9000	11.2500	11.8700	-1.083%	20	1,185	-31.340%
2026-06-17	11.6800	12.4100	11.6200	12.0000	-4.000%	40	1,185	-32.083%
2026-06-16	12.8200	12.8200	11.9600	12.5000	-11.661%	57	1,185	-34.800%
2026-06-15	14.2100	14.5000	13.8100	14.1500	+15.041%	48	1,167	-42.403%
2026-06-12	11.3000	13.0800	11.3000	12.3000	+8.850%	13	1,167	-33.740%
2026-06-11	11.5500	11.5500	11.3000	11.3000	+2.727%	6	1,167	-27.876%
2026-06-10	11.0000	11.0000	11.0000	11.0000	0.000%	1	1,167	-25.909%
2026-06-09	14.5000	14.5000	10.4500	11.0000	-19.236%	53	1,166	-25.909%
2026-06-08	12.6900	13.6200	12.6900	13.6200	+15.424%	25	1,176	-40.162%
2026-06-05	14.1000	14.1000	11.6900	11.8000	-23.227%	46	1,167	-30.932%
2026-06-04	15.0000	15.3700	14.3300	15.3700	+1.586%	23	1,174	-46.975%
2026-06-03	16.8100	18.4300	14.6500	15.1300	-13.245%	44	1,161	-46.134%
2026-06-02	17.1000	17.4400	16.3500	17.4400	+7.191%	24	1,175	-53.268%
2026-06-01	14.0000	16.8600	14.0000	16.2700	+3.302%	14	1,151	-49.908%
2026-05-29	15.8000	16.0000	14.9500	15.7500	-9.742%	44	1,156	-48.254%
2026-05-28	14.9000	17.4500	14.9000	17.4500	+17.350%	24	1,131	-53.295%
2026-05-27	14.8500	15.9500	14.5000	14.8700	-0.867%	26	1,145	-45.192%
2026-05-26	16.5100	16.5100	14.5000	15.0000	-6.542%	49	1,147	-45.667%
2026-05-22	14.6000	18.0500	14.6000	16.0500	+26.378%	110	1,166	-49.221%
2026-05-21	10.7400	12.9000	10.6700	12.7000	+30.928%	218	1,187	-35.827%
2026-05-20	7.9500	9.7000	7.8000	9.7000	+21.706%	45	1,187	-15.979%
2026-05-19	8.0000	8.0000	7.5000	7.9700	-10.248%	28	1,161	+2.258%
2026-05-18	8.6700	8.8800	7.8500	8.8800	-4.516%	44	1,161	-8.221%
2026-05-15	9.5500	10.3000	9.0500	9.3000	-13.246%	20	1,161	-12.366%
2026-05-14	9.3000	11.0000	9.3000	10.7200	+8.943%	21	1,180	-23.974%
2026-05-13	9.7000	9.8400	9.3600	9.8400	+1.443%	49	1,174	-17.175%
2026-05-12	11.4600	11.5000	9.7000	9.7000	-16.738%	54	1,174	-15.979%
2026-05-11	9.7500	11.7500	9.7500	11.6500	+19.487%	71	1,174	-30.043%
2026-05-08	9.6000	9.8500	9.2500	9.7500	+7.854%	45	1,134	-16.410%
2026-05-07	10.5500	10.9000	8.4500	9.0400	-17.818%	46	1,119	-9.845%
2026-05-06	10.1000	11.1000	10.1000	11.0000	+10.000%	36	1,108	-25.909%
2026-05-05	8.9000	10.0000	8.9000	10.0000	+8.225%	28	1,101	-18.500%
2026-05-04	9.2200	10.0000	9.1000	9.2400	+1.538%	22	1,075	-11.797%
2026-05-01	9.0000	9.1000	8.9100	9.1000	+2.825%	14	1,045	-10.440%
2026-04-30	8.1600	8.9000	8.1600	8.8500	+11.321%	45	1,045	-7.910%
2026-04-29	8.0000	8.6500	7.4600	7.9500	-2.693%	95	1,004	+2.516%
2026-04-28	8.6000	8.7500	8.0000	8.1700	-5.549%	41	993	-0.245%
2026-04-27	8.0000	9.0000	8.0000	8.6500	-3.889%	13	954	-5.780%
2026-04-24	8.2200	9.0000	8.0000	9.0000	0.000%	25	949	-9.444%
2026-04-23	9.0000	9.0000	8.7800	9.0000	-7.216%	12	934	-9.444%
2026-04-21	10.5500	10.5500	9.7000	9.7000	-11.009%	3	924	-15.979%
2026-04-20	10.9000	10.9000	10.9000	10.9000	+0.554%	5	924	-25.229%
2026-04-17	10.3500	10.8400	10.3500	10.8400	+5.756%	8	929	-24.815%
2026-04-16	10.0500	10.2500	9.5400	10.2500	+0.985%	14	934	-20.488%
2026-04-15	9.6500	10.4000	9.1000	10.1500	+18.023%	97	942	-19.704%
2026-04-14	7.7000	8.7200	7.7000	8.6000	+23.209%	104	893	-5.233%
2026-04-13	6.5000	7.4000	6.3000	6.9800	+8.217%	42	822	+16.762%
2026-04-10	7.0000	7.0000	6.3000	6.4500	-3.731%	24	807	+26.357%
2026-04-09	6.6000	6.7800	6.5300	6.7000	+1.824%	13	795	+21.642%
2026-04-08	6.6500	6.6500	6.1500	6.5800	+9.667%	16	784	+23.860%
2026-04-07	6.2000	6.5000	5.8800	6.0000	-4.762%	14	784	+35.833%
2026-04-06	6.5000	6.5500	6.2000	6.3000	+2.439%	9	774	+29.365%
2026-04-02	5.3500	6.2000	5.3500	6.1500	+1.653%	21	763	+32.520%
2026-04-01	6.4700	6.5000	6.0500	6.0500	-5.469%	68	763	+34.711%
2026-03-31	6.1000	6.4000	5.6500	6.4000	+18.519%	57	750	+27.344%
2026-03-30	5.8500	5.8500	5.3800	5.4000	-8.475%	30	713	+50.926%
2026-03-27	6.5100	6.7000	5.8500	5.9000	-8.527%	17	699	+38.136%
2026-03-26	6.8500	6.8500	6.4500	6.4500	-9.790%	16	696	+26.357%
2026-03-25	7.1000	7.1500	7.1000	7.1500	-2.985%	6	690	+13.986%
2026-03-24	7.5100	7.6000	7.3000	7.3700	-3.026%	20	684	+10.583%
2026-03-23	7.0100	7.6000	7.0100	7.6000	+12.593%	15	682	+7.237%
2026-03-20	7.2500	7.2500	6.7500	6.7500	-10.000%	21	695	+20.741%
2026-03-19	7.2500	7.6000	7.1500	7.5000	-3.969%	195	679	+8.667%
2026-03-18	7.8000	7.8100	7.7500	7.8100	+0.128%	4	491	+4.353%
2026-03-17	7.8000	7.8000	7.8000	7.8000	+0.645%	1	487	+4.487%
2026-03-16	8.0000	8.0000	7.6800	7.7500	-7.186%	7	486	+5.161%
2026-03-13	8.3500	8.3500	8.3500	8.3500	+2.454%	1	481	-2.395%
2026-03-12	8.2500	8.2500	8.1500	8.1500	-4.678%	16	480	0.000%
2026-03-11	8.5500	8.5500	8.5500	8.5500	-5.000%	1	474	-4.678%
2026-03-10	9.0000	9.0000	9.0000	9.0000	+9.622%	2	473	-9.444%
2026-03-09	8.4000	8.4000	8.2100	8.2100	-9.780%	5	473	-0.731%
2026-03-06	9.8500	9.8500	8.6000	9.1000	+15.190%	28	472	-10.440%
2026-03-05	8.9000	8.9000	7.9000	7.9000	-15.598%	90	478	+3.165%
2026-03-04	8.9000	9.3600	8.9000	9.3600	+1.850%	20	521	-12.927%
2026-03-02	9.3000	9.3000	9.1900	9.1900	+2.682%	10	501	-11.317%
2026-02-27	9.7500	9.7500	8.8000	8.9500	-12.598%	7	491	-8.939%
2026-02-26	9.6500	10.4000	9.6500	10.2400	+13.778%	20	492	-20.410%
2026-02-25	9.0000	9.0000	9.0000	9.0000	+5.882%	1	510	-9.444%
2026-02-24	8.0000	8.7000	8.0000	8.5000	+2.410%	18	510	-4.118%
2026-02-23	8.0000	8.3000	7.9000	8.3000	+4.403%	15	496	-1.807%
2026-02-20	8.3500	8.3500	7.8500	7.9500	-3.636%	51	481	+2.516%
2026-02-19	8.2500	8.2500	8.2500	8.2500	0.000%	4	460	-1.212%
2026-02-18	7.8500	8.5000	7.8500	8.2500	+4.430%	24	456	-1.212%
2026-02-17	7.9500	8.6000	7.8500	7.9000	-2.469%	6	436	+3.165%
2026-02-13	7.5000	8.1500	7.5000	8.1000	+8.000%	106	527	+0.617%
2026-02-12	7.4900	8.0000	7.3600	7.5000	-13.295%	35	527	+8.667%
2026-02-11	8.3300	8.6500	8.0300	8.6500	-6.989%	31	496	-5.780%
2026-02-09	8.9600	9.3000	8.9600	9.3000	-1.587%	51	491	-12.366%
2026-02-06	8.1000	9.5000	8.1000	9.4500	+18.125%	30	542	-13.757%
2026-02-05	8.7500	8.7500	7.3500	8.0000	-12.184%	32	522	+1.875%
2026-02-04	8.7500	9.1100	8.6300	9.1100	-6.082%	56	496	-10.538%
2026-02-03	10.0500	10.0500	9.2500	9.7000	-0.716%	155	514	-15.979%
2026-02-02	9.7000	9.7700	9.7000	9.7700	-2.300%	2	359	-16.581%
2026-01-30	10.7000	10.7000	9.6000	10.0000	-6.542%	22	358	-18.500%
2026-01-29	11.5000	11.9000	10.7000	10.7000	-19.850%	73	338	-23.832%
2026-01-28	13.3500	13.3500	13.3500	13.3500	+1.908%	1	284	-38.951%
2026-01-27	12.6900	13.1000	12.6900	13.1000	-2.019%	4	285	-37.786%
2026-01-26	14.1500	14.1500	13.3700	13.3700	-10.867%	29	282	-39.043%
2026-01-23	15.0000	15.0000	15.0000	15.0000	-3.537%	3	282	-45.667%
2026-01-22	15.5200	15.5500	15.5200	15.5500	-1.893%	3	279	-47.588%
2026-01-15	15.8500	15.8500	15.8500	15.8500	-0.502%	2	280	-48.580%
2026-01-13	15.9300	15.9300	15.9300	15.9300	-1.969%	3	282	-48.839%
2026-01-08	16.9500	16.9500	16.2500	16.2500	-4.692%	21	279	-49.846%
2026-01-07	17.1000	17.1000	17.0500	17.0500	+18.815%	20	278	-52.199%
2026-01-02	14.6000	14.6000	14.3500	14.3500	+3.986%	2	278	-43.206%
2025-12-31	13.8000	13.8000	13.8000	13.8000	0.000%	1	275	-40.942%
2025-12-30	13.8200	13.8300	13.8000	13.8000	-3.497%	55	275	-40.942%
2025-12-29	13.4100	14.3000	13.3300	14.3000	+1.060%	10	224	-43.007%
2025-12-26	13.7000	14.1500	13.7000	14.1500	-11.563%	11	214	-42.403%
2025-12-24	15.6000	16.0000	15.6000	16.0000	-3.030%	7	216	-49.063%
2025-12-23	16.6000	18.0100	16.5000	16.5000	-7.042%	12	216	-50.606%
2025-12-22	17.7500	17.7500	17.7500	17.7500	+20.995%	1	211	-54.085%
2025-12-19	14.6700	14.6700	14.6700	14.6700	+2.875%	4	212	-44.444%
2025-12-18	14.5000	14.5500	14.0000	14.2600	-11.484%	27	212	-42.847%
2025-12-17	16.0600	16.1100	16.0600	16.1100	+0.814%	11	208	-49.410%
2025-12-15	15.9800	15.9800	15.9800	15.9800	-7.362%	5	199	-48.999%
2025-12-12	17.2500	17.2500	17.2500	17.2500	-1.429%	2	204	-52.754%
2025-12-10	18.4200	18.4200	17.5000	17.5000	-8.425%	13	202	-53.429%
2025-12-05	19.1100	19.1100	19.1100	19.1100	-7.278%	10	204	-57.352%
2025-12-04	20.3000	20.8700	20.3000	20.6100	+35.148%	12	204	-60.456%
2025-12-03	15.2500	15.2500	15.2500	15.2500	-3.297%	1	203	-46.557%
2025-12-02	15.7700	15.7700	15.7700	15.7700	-1.438%	10	203	-48.320%
2025-12-01	15.8500	16.0000	15.8500	16.0000	-5.882%	11	198	-49.063%
2025-11-26	17.0000	17.0000	17.0000	17.0000	+2.906%	4	198	-52.059%
2025-11-25	16.5200	16.5200	16.5200	16.5200	-2.249%	7	198	-50.666%
2025-11-24	16.0600	16.9000	16.0600	16.9000	+11.331%	6	198	-51.775%
2025-11-21	14.3700	15.1800	14.2500	15.1800	+2.568%	14	202	-46.311%
2025-11-20	17.5000	17.5500	14.8000	14.8000	-11.905%	15	212	-44.932%
2025-11-19	16.8000	16.8000	16.8000	16.8000	-2.946%	2	211	-51.488%
2025-11-17	17.3100	17.3100	17.3100	17.3100	+2.064%	3	211	-52.917%
2025-11-14	15.7500	18.0900	15.7500	16.9600	-13.777%	4	209	-51.946%
2025-11-12	19.6700	19.6700	19.6700	19.6700	-13.348%	5	211	-58.566%
2025-11-11	22.7000	22.7000	22.7000	22.7000	-5.021%	2	208	-64.097%
2025-11-10	23.9000	23.9000	23.9000	23.9000	+8.636%	3	206	-65.900%
2025-11-07	23.1500	24.0000	22.0000	22.0000	-14.828%	4	208	-62.955%
2025-11-06	25.8300	25.8300	25.8300	25.8300	-4.333%	1	208	-68.448%
2025-11-05	27.0000	27.0000	27.0000	27.0000	-1.207%	2	208	-69.815%
2025-11-04	27.3300	27.3300	27.3300	27.3300	-9.353%	1	208	-70.179%
2025-11-03	30.1500	30.1500	30.1500	30.1500	+5.975%	5	207	-72.968%
2025-10-30	28.4500	28.4500	28.4500	28.4500	+1.789%	1	207	-71.353%
2025-10-29	27.9500	27.9500	27.9500	27.9500	-9.459%	1	206	-70.841%
2025-10-27	29.7400	30.8700	29.7400	30.8700	+1.081%	13	198	-73.599%
2025-10-24	32.3600	32.3600	30.5400	30.5400	+1.126%	6	198	-73.314%
2025-10-23	29.0700	30.8200	29.0700	30.2000	+15.355%	10	196	-73.013%
2025-10-22	26.7000	27.0000	24.9800	26.1800	-22.315%	12	190	-68.869%
2025-10-21	33.7000	33.7000	33.7000	33.7000	+1.019%	10	183	-75.816%
2025-10-20	35.7000	37.0200	33.3600	33.3600	-7.075%	9	183	-75.570%
2025-10-17	35.4300	36.3000	35.4300	35.9000	-6.826%	13	184	-77.298%
2025-10-16	43.0000	43.0000	38.4300	38.5300	-6.024%	12	175	-78.848%
2025-10-15	46.4500	46.4500	41.0000	41.0000	-11.979%	4	172	-80.122%
2025-10-14	45.0000	46.7000	45.0000	46.5800	+9.652%	16	171	-82.503%
2025-10-13	42.4800	42.4800	42.4800	42.4800	+21.441%	1	199	-80.815%
2025-10-10	37.7300	37.7300	34.9800	34.9800	-4.816%	11	199	-76.701%
2025-10-09	35.0300	36.7500	35.0300	36.7500	+13.601%	2	190	-77.823%
2025-10-07	33.6200	35.4000	31.9400	32.3500	+1.094%	32	189	-74.807%
2025-10-06	29.2300	32.0000	29.2300	32.0000	+10.459%	10	189	-74.531%
2025-10-03	28.0500	28.9700	28.0500	28.9700	+19.959%	6	186	-71.867%
2025-10-02	24.1500	24.1500	24.1500	24.1500	+22.589%	10	181	-66.253%
2025-10-01	19.7000	19.7000	19.7000	19.7000	+3.684%	1	191	-58.629%
2025-09-29	20.4000	20.4000	19.0000	19.0000	-9.308%	33	190	-57.105%
2025-09-26	23.2000	23.2000	20.9500	20.9500	+1.257%	4	208	-61.098%
2025-09-25	20.4500	21.7000	20.4500	20.6900	-3.543%	38	206	-60.609%
2025-09-24	21.1500	23.8500	20.0000	21.4500	+1.036%	46	201	-62.005%
2025-09-23	20.2000	21.8000	19.5000	21.2300	+11.152%	13	175	-61.611%
2025-09-22	16.5300	19.1000	16.5300	19.1000	+2.248%	5	173	-57.330%
2025-09-19	15.4000	18.6800	15.4000	18.6800	+23.463%	96	174	-56.370%
2025-09-18	14.1000	16.0500	14.1000	15.1300	+15.939%	180	162	-46.134%
2025-09-17	12.2100	13.0500	11.7000	13.0500	+1.163%	22	104	-37.548%
2025-09-16	10.6500	12.9000	10.5400	12.9000	+19.444%	48	104	-36.822%
2025-09-15	10.7100	10.8000	10.4000	10.8000	0.000%	82	75	-24.537%

.dark-mode .gWybdf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gWybdf{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C15RGTI Jan 21 2028 15.00 Call (RGTI280121C00015000)option OPRA

RGTI20280121C15
RGTI Jan 21 2028 15.00 Call (RGTI280121C00015000)
option OPRA