Dark

RGTI20280121C17
RGTI Jan 21 2028 17.00 Call (RGTI280121C00017000)
option OPRA

EOD

Aug 5, 2026

7.55-7.927%(-0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.8800	7.8800	7.5500	7.5500	-7.927%	5	1,034	0.000%
2026-08-04	7.8300	8.2000	7.6500	8.2000	+14.685%	72	1,034	-7.927%
2026-08-03	6.9000	7.2200	6.7800	7.1500	+16.639%	18	1,030	+5.594%
2026-07-30	5.8000	6.1300	5.8000	6.1300	+15.660%	2	1,032	+23.165%
2026-07-29	5.9000	5.9000	5.3000	5.3000	-13.115%	13	1,032	+42.453%
2026-07-28	6.0000	6.1000	5.6500	6.1000	-7.576%	5	1,030	+23.770%
2026-07-27	7.0300	7.0300	6.4700	6.6000	+13.402%	5	1,028	+14.394%
2026-07-24	5.6000	5.9000	5.6000	5.8200	-7.325%	71	1,026	+29.725%
2026-07-23	6.4700	6.4700	6.2800	6.2800	-4.848%	17	1,024	+20.223%
2026-07-22	6.6100	6.6100	6.6000	6.6000	+0.763%	26	1,038	+14.394%
2026-07-21	6.7600	6.7600	6.5500	6.5500	+9.167%	33	1,040	+15.267%
2026-07-20	6.1000	6.1000	6.0000	6.0000	+1.695%	2	1,017	+25.833%
2026-07-17	5.5400	6.1000	5.5400	5.9000	-1.173%	9	1,015	+27.966%
2026-07-16	6.3000	6.3200	5.9700	5.9700	-9.271%	8	1,014	+26.466%
2026-07-15	7.3500	7.3500	6.4200	6.5800	-11.081%	80	1,006	+14.742%
2026-07-14	7.0800	7.4000	7.0500	7.4000	+11.278%	4	966	+2.027%
2026-07-13	7.0100	7.0100	6.6500	6.6500	-15.287%	41	965	+13.534%
2026-07-10	7.8000	7.8500	7.6900	7.8500	-2.484%	42	943	-3.822%
2026-07-09	8.2000	8.2000	8.0500	8.0500	-0.617%	40	933	-6.211%
2026-07-08	8.0000	8.1200	7.7000	8.1000	+2.532%	135	933	-6.790%
2026-07-07	8.0500	8.0500	7.6500	7.9000	-13.187%	85	856	-4.430%
2026-07-06	9.3500	9.4000	9.0000	9.1000	+1.676%	44	825	-17.033%
2026-07-02	10.0300	10.1500	8.9500	8.9500	-10.500%	27	786	-15.642%
2026-07-01	10.0000	10.0000	10.0000	10.0000	-1.672%	1	786	-24.500%
2026-06-30	10.1700	10.1700	10.1700	10.1700	+2.211%	15	786	-25.762%
2026-06-29	10.1000	10.1000	9.5000	9.9500	+7.568%	9	771	-24.121%
2026-06-26	9.0000	9.5000	8.9500	9.2500	-1.805%	18	769	-18.378%
2026-06-25	10.3000	10.3000	9.4200	9.4200	-14.364%	123	760	-19.851%
2026-06-24	11.0500	11.0500	10.6000	11.0000	-4.181%	3	688	-31.364%
2026-06-23	12.5000	12.5000	11.4800	11.4800	-3.933%	17	686	-34.233%
2026-06-22	11.9900	11.9900	11.9500	11.9500	+5.752%	3	695	-36.820%
2026-06-18	11.1000	11.3000	10.6000	11.3000	-2.670%	18	690	-33.186%
2026-06-17	11.6500	11.6500	11.6100	11.6100	-0.343%	4	690	-34.970%
2026-06-16	11.9900	11.9900	11.6500	11.6500	-12.406%	3	690	-35.193%
2026-06-15	13.5000	13.9000	12.9500	13.3000	+14.655%	28	715	-43.233%
2026-06-12	12.2900	12.2900	11.6000	11.6000	+1.754%	13	715	-34.914%
2026-06-11	10.3000	11.4000	10.3000	11.4000	+8.571%	31	715	-33.772%
2026-06-10	11.2500	11.2500	10.4000	10.5000	+0.962%	6	733	-28.095%
2026-06-09	11.0000	11.0000	9.6000	10.4000	-13.836%	56	733	-27.404%
2026-06-08	11.6500	12.0700	11.6500	12.0700	+5.415%	2	720	-37.448%
2026-06-05	12.5000	12.7900	11.3600	11.4500	-15.185%	45	720	-34.061%
2026-06-04	14.2000	14.2000	13.3000	13.5000	-6.961%	46	742	-44.074%
2026-06-03	16.0000	16.0000	13.7000	14.5100	-12.485%	11	742	-47.967%
2026-06-02	15.9300	16.5800	15.9300	16.5800	+7.523%	15	748	-54.463%
2026-06-01	14.6400	15.4200	14.6400	15.4200	+3.629%	12	739	-51.038%
2026-05-29	15.0000	15.5000	14.8000	14.8800	-7.000%	20	738	-49.261%
2026-05-28	15.5000	16.5000	15.4600	16.0000	+13.879%	23	724	-52.813%
2026-05-27	14.6500	14.6500	13.5000	14.0500	-2.431%	10	714	-46.263%
2026-05-26	14.5000	15.0400	13.7800	14.4000	-10.112%	36	711	-47.569%
2026-05-22	12.7500	17.1800	12.7500	16.0200	+33.500%	125	711	-52.871%
2026-05-21	9.5600	12.0000	9.5600	12.0000	+50.943%	104	750	-37.083%
2026-05-20	7.4000	8.0000	7.2400	7.9500	+8.016%	50	750	-5.031%
2026-05-19	7.4500	7.5200	6.9600	7.3600	-1.867%	52	757	+2.582%
2026-05-18	8.0000	8.0000	7.3500	7.5000	-15.254%	47	757	+0.667%
2026-05-15	9.2500	9.2500	8.5000	8.8500	-11.500%	21	757	-14.689%
2026-05-14	9.1000	10.0200	9.1000	10.0000	+14.286%	38	752	-24.500%
2026-05-13	9.6500	10.7500	8.7500	8.7500	-9.326%	33	738	-13.714%
2026-05-12	11.0500	11.0500	9.1000	9.6500	-9.813%	31	738	-21.762%
2026-05-11	9.1300	10.9300	9.1300	10.7000	+14.194%	111	738	-29.439%
2026-05-08	9.1000	9.7500	8.6000	9.3700	+4.111%	74	739	-19.424%
2026-05-07	9.6500	10.0500	8.1500	9.0000	-12.875%	53	728	-16.111%
2026-05-06	9.1500	10.3300	9.1500	10.3300	+14.778%	86	700	-26.912%
2026-05-05	8.6000	9.0000	8.3000	9.0000	+4.651%	29	647	-16.111%
2026-05-04	8.4500	9.9000	8.2300	8.6000	+1.775%	46	637	-12.209%
2026-05-01	8.5000	8.5000	8.4000	8.4500	+8.333%	4	589	-10.651%
2026-04-30	7.5000	8.1500	7.5000	7.8000	+7.586%	26	589	-3.205%
2026-04-29	7.1500	7.7000	7.0000	7.2500	-6.452%	12	571	+4.138%
2026-04-28	7.8000	7.8000	7.4500	7.7500	+1.175%	13	564	-2.581%
2026-04-27	7.7000	8.0000	7.4000	7.6600	+0.789%	17	553	-1.436%
2026-04-24	8.0000	8.0000	7.4300	7.6000	-4.403%	88	545	-0.658%
2026-04-23	8.0000	8.2400	7.7800	7.9500	-11.667%	20	539	-5.031%
2026-04-22	9.1500	9.3500	9.0000	9.0000	-1.532%	42	532	-16.111%
2026-04-21	9.7500	9.7500	9.0000	9.1400	-2.559%	17	499	-17.396%
2026-04-20	9.9000	10.0000	9.3800	9.3800	-7.495%	9	499	-19.510%
2026-04-17	9.9000	10.1500	9.8900	10.1400	+4.000%	9	490	-25.542%
2026-04-16	9.2000	10.3500	9.1800	9.7500	+1.457%	66	486	-22.564%
2026-04-15	9.0000	9.9000	8.9500	9.6100	+24.805%	130	472	-21.436%
2026-04-14	8.0200	8.2100	7.2300	7.7000	+44.737%	24	351	-1.948%
2026-04-13	5.3200	5.3200	5.3200	5.3200	-10.287%	2	331	+41.917%
2026-04-10	5.9000	5.9300	5.9000	5.9300	+12.952%	4	333	+27.319%
2026-04-09	5.8500	5.8500	5.2500	5.2500	-9.639%	3	336	+43.810%
2026-04-08	6.2000	6.2000	5.8100	5.8100	+6.606%	6	336	+29.948%
2026-04-07	5.5000	5.5000	5.3900	5.4500	-2.852%	3	334	+38.532%
2026-04-02	5.2100	5.6100	5.2100	5.6100	-9.516%	9	333	+34.581%
2026-04-01	5.6500	6.2000	5.6500	6.2000	+20.388%	7	333	+21.774%
2026-03-31	4.8500	5.5500	4.8500	5.1500	+7.516%	9	329	+46.602%
2026-03-30	5.2700	5.2700	4.7900	4.7900	-12.591%	62	326	+57.620%
2026-03-27	6.4000	6.4000	5.3400	5.4800	-19.412%	9	299	+37.774%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-3.546%	3	296	+11.029%
2026-03-24	7.0000	7.0500	7.0000	7.0500	-2.083%	6	293	+7.092%
2026-03-23	6.7500	7.3000	6.7500	7.2000	+10.429%	5	292	+4.861%
2026-03-20	6.5500	6.5500	6.3400	6.5200	-4.118%	14	290	+15.798%
2026-03-19	6.5500	6.8000	6.5000	6.8000	-2.857%	9	293	+11.029%
2026-03-18	7.0700	7.2800	7.0000	7.0000	-6.040%	3	294	+7.857%
2026-03-17	7.3600	7.4500	7.3600	7.4500	+1.361%	6	293	+1.342%
2026-03-16	7.5500	7.8600	7.2000	7.3500	-0.676%	9	297	+2.721%
2026-03-13	7.7500	7.7500	7.4000	7.4000	-4.516%	6	297	+2.027%
2026-03-12	7.4900	7.7500	7.4500	7.7500	-9.038%	14	291	-2.581%
2026-03-11	10.3300	10.3300	8.5200	8.5200	-3.182%	2	279	-11.385%
2026-03-10	8.3000	8.8000	8.3000	8.8000	+1.617%	3	277	-14.205%
2026-03-09	7.7000	8.6600	7.6500	8.6600	+8.250%	35	280	-12.818%
2026-03-06	8.1000	8.3500	8.0000	8.0000	-0.867%	20	289	-5.625%
2026-03-05	8.0000	8.7500	8.0000	8.0700	-4.497%	26	269	-6.444%
2026-03-04	8.7500	8.7500	8.4500	8.4500	+10.892%	4	266	-10.651%
2026-03-03	7.6200	7.6200	7.6200	7.6200	-11.395%	3	266	-0.919%
2026-03-02	8.6000	8.6000	8.6000	8.6000	-1.714%	3	269	-12.209%
2026-02-27	8.3600	8.7500	8.3600	8.7500	-7.798%	4	272	-13.714%
2026-02-26	9.6000	9.8000	9.4500	9.4900	+6.390%	19	270	-20.443%
2026-02-25	8.3000	8.9200	7.7500	8.9200	+22.025%	3	260	-15.359%
2026-02-23	7.3500	7.6500	7.3100	7.3100	-0.679%	6	260	+3.283%
2026-02-20	7.8000	7.8000	7.3600	7.3600	-10.680%	13	257	+2.582%
2026-02-19	7.8800	8.2400	7.7000	8.2400	+8.421%	10	254	-8.374%
2026-02-18	7.6000	7.6000	7.6000	7.6000	+9.668%	1	245	-0.658%
2026-02-17	6.9300	6.9300	6.9300	6.9300	-11.154%	10	244	+8.947%
2026-02-13	7.1500	8.2000	7.1500	7.8000	+16.592%	29	226	-3.205%
2026-02-12	6.9000	7.1000	6.6900	6.6900	-20.357%	12	226	+12.855%
2026-02-11	7.9600	8.4000	7.9600	8.4000	+0.599%	20	221	-10.119%
2026-02-10	8.3500	8.3500	8.3500	8.3500	-7.735%	13	214	-9.581%
2026-02-09	8.8500	9.0500	8.8500	9.0500	+2.492%	7	201	-16.575%
2026-02-06	9.0000	9.0000	7.9500	8.8300	+24.366%	10	196	-14.496%
2026-02-05	8.0000	8.0000	7.1000	7.1000	-25.498%	32	188	+6.338%
2026-02-04	9.2000	9.5300	8.0000	9.5300	+3.027%	48	185	-20.776%
2026-02-03	9.2500	9.2500	8.8400	9.2500	+4.520%	7	159	-18.378%
2026-02-02	9.2300	9.2300	8.3600	8.8500	-1.667%	21	157	-14.689%
2026-01-30	9.0000	9.0000	9.0000	9.0000	-14.286%	1	155	-16.111%
2026-01-29	11.0000	11.0000	10.3200	10.5000	-16.000%	53	154	-28.095%
2026-01-28	12.4400	12.5000	12.4400	12.5000	-0.398%	3	129	-39.600%
2026-01-27	12.5500	12.5500	12.5500	12.5500	-17.974%	6	130	-39.841%
2026-01-22	15.3200	15.3200	15.3000	15.3000	+14.693%	2	130	-50.654%
2026-01-21	13.3400	13.3400	13.3400	13.3400	-15.086%	1	130	-43.403%
2026-01-16	15.7100	15.7100	15.7100	15.7100	-3.323%	1	130	-51.941%
2026-01-09	16.2500	16.2500	16.2500	16.2500	+0.619%	1	130	-53.538%
2026-01-08	16.2500	16.2500	16.1500	16.1500	+6.041%	10	130	-53.251%
2026-01-07	15.6000	16.3500	15.2300	15.2300	+2.905%	13	130	-50.427%
2026-01-06	15.1500	15.1500	14.8000	14.8000	+12.548%	13	124	-48.986%
2025-12-30	13.1500	13.1500	13.1500	13.1500	+3.137%	50	124	-42.586%
2025-12-29	12.7500	12.7500	12.7500	12.7500	-4.851%	2	174	-40.784%
2025-12-26	13.4000	13.4000	13.4000	13.4000	-17.791%	1	176	-43.657%
2025-12-23	15.9500	16.3000	15.9500	16.3000	-6.857%	3	177	-53.681%
2025-12-22	17.5000	17.5000	17.5000	17.5000	+25.358%	10	177	-56.857%
2025-12-19	14.0200	14.0200	13.9600	13.9600	-4.318%	5	167	-45.917%
2025-12-16	14.5900	14.5900	14.5900	14.5900	-13.155%	4	172	-48.252%
2025-12-15	16.8000	16.8000	16.8000	16.8000	+3.704%	2	168	-55.060%
2025-12-12	16.2000	16.2000	16.2000	16.2000	-6.897%	1	168	-53.395%
2025-12-09	17.7500	17.7500	17.4000	17.4000	-6.702%	11	167	-56.609%
2025-12-08	18.0500	18.6500	18.0500	18.6500	+0.811%	6	168	-59.517%
2025-12-05	18.5000	18.5000	18.5000	18.5000	-3.746%	1	168	-59.189%
2025-12-04	16.5100	19.8000	16.5100	19.2200	+28.133%	62	168	-60.718%
2025-12-03	15.0000	15.0000	15.0000	15.0000	-9.693%	5	133	-49.667%
2025-11-25	15.9600	16.6100	15.9600	16.6100	+10.733%	11	133	-54.545%
2025-11-21	14.8800	15.0000	14.0000	15.0000	+1.351%	4	133	-49.667%
2025-11-20	16.8800	16.8800	14.8000	14.8000	-7.210%	2	132	-48.986%
2025-11-18	15.9500	15.9500	15.9500	15.9500	-2.862%	1	133	-52.665%
2025-11-17	16.4200	16.4200	16.4200	16.4200	-1.853%	19	132	-54.019%
2025-11-14	16.8000	16.8000	16.7300	16.7300	+4.563%	6	132	-54.871%
2025-11-13	16.0000	16.0000	16.0000	16.0000	-27.273%	1	138	-52.813%
2025-11-12	22.0000	22.0000	22.0000	22.0000	-5.983%	1	137	-65.682%
2025-11-10	23.4000	23.4000	23.4000	23.4000	+7.884%	1	137	-67.735%
2025-11-07	21.3200	21.6900	21.3200	21.6900	-14.099%	8	137	-65.191%
2025-11-06	25.2500	25.2500	25.2500	25.2500	-22.164%	1	130	-70.099%
2025-10-31	31.1600	32.4400	31.1600	32.4400	+4.645%	4	130	-76.726%
2025-10-30	31.0000	31.0000	31.0000	31.0000	+1.639%	1	130	-75.645%
2025-10-27	28.8900	30.5000	28.8900	30.5000	+1.161%	3	129	-75.246%
2025-10-24	30.5000	30.5000	30.1500	30.1500	+8.065%	2	129	-74.959%
2025-10-23	28.0000	28.0000	27.9000	27.9000	-8.525%	2	129	-72.939%
2025-10-21	30.5000	30.5000	30.5000	30.5000	-6.154%	1	129	-75.246%
2025-10-20	32.0000	32.5000	32.0000	32.5000	-12.939%	4	130	-76.769%
2025-10-16	41.1000	41.1000	37.3300	37.3300	-11.225%	3	131	-79.775%
2025-10-15	45.0000	45.0000	42.0500	42.0500	+2.063%	6	131	-82.045%
2025-10-13	35.3500	41.2000	35.3500	41.2000	+18.698%	12	131	-81.675%
2025-10-10	35.0000	35.3000	34.7100	34.7100	+7.295%	8	134	-78.248%
2025-10-08	32.9800	32.9800	32.1100	32.3500	+1.666%	8	142	-76.662%
2025-10-07	31.4800	31.8200	30.5500	31.8200	+4.843%	10	136	-76.273%
2025-10-06	27.5000	30.8000	27.5000	30.3500	+6.268%	10	135	-75.124%
2025-10-03	25.7500	28.5600	25.7500	28.5600	+22.997%	29	137	-73.564%
2025-10-02	19.8500	23.2200	19.8500	23.2200	+21.634%	10	115	-67.485%
2025-09-30	19.0900	19.0900	19.0900	19.0900	+2.140%	2	120	-60.450%
2025-09-29	18.8000	19.8500	18.6900	18.6900	+0.484%	18	120	-59.604%
2025-09-25	18.6000	18.6000	18.6000	18.6000	-12.471%	1	112	-59.409%
2025-09-24	19.2000	22.0800	19.2000	21.2500	+15.176%	20	112	-64.471%
2025-09-23	18.4500	18.4500	18.4500	18.4500	+2.500%	2	103	-59.079%
2025-09-22	16.1500	18.2500	16.1500	18.0000	0.000%	14	103	-58.056%
2025-09-19	16.8000	18.0900	16.8000	18.0000	+27.029%	14	105	-58.056%
2025-09-18	11.6200	15.8900	11.6200	14.1700	+16.914%	69	93	-46.718%
2025-09-17	11.1000	12.1200	11.1000	12.1200	+11.911%	41	98	-37.706%
2025-09-16	10.5800	11.3000	10.0300	10.8300	+10.173%	63	61	-30.286%
2025-09-15	7.8000	10.4500	7.8000	9.8300	0.000%	22	19	-23.194%

.dark-mode .ZrDnv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrDnv3{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C17RGTI Jan 21 2028 17.00 Call (RGTI280121C00017000)option OPRA

RGTI20280121C17
RGTI Jan 21 2028 17.00 Call (RGTI280121C00017000)
option OPRA