Dark

RGTI20280121C20
RGTI Jan 21 2028 20.00 Call (RGTI280121C00020000)
option OPRA

EOD

Aug 5, 2026

6.94-5.450%(-0.40)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.9500	7.2000	5.9500	6.9400	-5.450%	264	4,149	0.000%
2026-08-04	7.0700	7.5000	6.8000	7.3400	+15.591%	151	3,898	-5.450%
2026-08-03	6.0000	6.5000	6.0000	6.3500	+12.789%	45	3,847	+9.291%
2026-07-31	5.4500	5.6300	5.4500	5.6300	-0.354%	5	3,839	+23.268%
2026-07-30	5.2500	5.6500	5.2500	5.6500	+22.826%	19	3,839	+22.832%
2026-07-29	5.0000	5.0500	4.6000	4.6000	-14.019%	48	3,834	+50.870%
2026-07-28	6.2000	6.2000	5.0000	5.3500	-9.322%	151	3,827	+29.720%
2026-07-27	6.0000	6.4000	5.6600	5.9000	+13.462%	44	3,934	+17.627%
2026-07-24	5.5700	5.5700	5.2000	5.2000	-10.190%	38	3,924	+33.462%
2026-07-23	5.9100	5.9100	5.6000	5.7900	-3.015%	40	3,946	+19.862%
2026-07-22	5.9400	6.1600	5.8600	5.9700	-0.500%	65	3,950	+16.248%
2026-07-21	5.8000	6.0000	5.7000	6.0000	+9.091%	128	3,968	+15.667%
2026-07-20	5.7000	5.7000	5.3500	5.5000	+3.970%	6	3,979	+26.182%
2026-07-17	5.1000	5.7500	4.8000	5.2900	+1.731%	130	3,979	+31.191%
2026-07-16	5.5500	5.8500	5.2000	5.2000	-12.752%	95	3,906	+33.462%
2026-07-15	6.4000	6.4000	5.8000	5.9600	-10.376%	24	3,924	+16.443%
2026-07-14	6.3300	6.7000	6.3000	6.6500	+9.375%	42	3,913	+4.361%
2026-07-13	6.5000	6.5000	6.0000	6.0800	-11.884%	45	3,900	+14.145%
2026-07-10	7.1900	7.3000	6.7500	6.9000	-7.383%	20	3,873	+0.580%
2026-07-09	7.4900	7.6000	7.3800	7.4500	+2.055%	83	3,870	-6.846%
2026-07-08	7.4500	7.4500	7.0000	7.3000	+1.389%	29	3,826	-4.932%
2026-07-07	7.6000	7.6400	6.7500	7.2000	-13.253%	358	3,829	-3.611%
2026-07-06	8.6200	8.6700	8.1100	8.3000	+3.106%	101	3,812	-16.386%
2026-07-02	8.9700	9.0000	7.8500	8.0500	-8.523%	132	3,673	-13.789%
2026-07-01	9.3200	9.6500	8.4500	8.8000	-5.376%	30	3,673	-21.136%
2026-06-30	9.2500	9.5200	9.0000	9.3000	+1.639%	72	3,666	-25.376%
2026-06-29	8.9500	9.4500	8.5500	9.1500	+6.395%	52	3,666	-24.153%
2026-06-26	8.3400	9.1000	8.2100	8.6000	-1.376%	75	3,626	-19.302%
2026-06-25	8.9300	9.1500	8.6600	8.7200	-5.217%	49	3,611	-20.413%
2026-06-24	10.5500	10.5500	9.0500	9.2000	-16.968%	84	3,597	-24.565%
2026-06-23	11.6000	11.7500	10.5000	11.0800	-2.807%	28	3,554	-37.365%
2026-06-22	11.0000	11.5000	10.9000	11.4000	+3.636%	15	3,531	-39.123%
2026-06-18	9.8100	11.0000	9.7500	11.0000	+10.553%	128	3,627	-36.909%
2026-06-17	10.4600	11.0500	9.9500	9.9500	-3.398%	59	3,627	-30.251%
2026-06-16	11.6000	11.6000	10.3000	10.3000	-14.876%	33	3,627	-32.621%
2026-06-15	12.6200	12.6200	12.0000	12.1000	+10.100%	92	3,574	-42.645%
2026-06-12	10.2000	11.4000	10.2000	10.9900	+4.468%	86	3,574	-36.852%
2026-06-11	9.5000	11.0000	9.5000	10.5200	+9.583%	58	3,574	-34.030%
2026-06-10	9.8000	10.6000	9.5600	9.6000	-1.740%	121	3,583	-27.708%
2026-06-09	11.5000	11.5000	8.7000	9.7700	-14.970%	63	3,550	-28.966%
2026-06-08	11.2000	12.0000	10.5000	11.4900	+11.014%	91	3,534	-39.600%
2026-06-05	12.4500	12.4500	10.0700	10.3500	-21.591%	137	3,558	-32.947%
2026-06-04	10.4500	13.8500	10.4500	13.2000	-0.901%	228	3,540	-47.424%
2026-06-03	15.4500	16.0000	13.1500	13.3200	-11.200%	120	3,450	-47.898%
2026-06-02	15.8000	15.8000	14.3000	15.0000	+1.420%	56	3,386	-53.733%
2026-06-01	13.7500	15.2000	13.2500	14.7900	+4.155%	142	3,388	-53.076%
2026-05-29	14.3000	14.3800	13.3000	14.2000	-7.311%	106	3,312	-51.127%
2026-05-28	13.1600	15.8500	13.1600	15.3200	+16.061%	98	3,301	-54.700%
2026-05-27	13.3000	14.2500	12.2500	13.2000	-4.693%	118	3,277	-47.424%
2026-05-26	14.5500	14.5500	12.5500	13.8500	-7.667%	188	3,274	-49.892%
2026-05-22	11.7700	16.0000	11.7700	15.0000	+34.168%	217	3,255	-53.733%
2026-05-21	8.2000	11.1800	8.2000	11.1800	+55.278%	599	3,328	-37.925%
2026-05-20	6.6500	7.3200	6.4800	7.2000	+8.271%	56	3,328	-3.611%
2026-05-19	7.3000	7.3000	6.3500	6.6500	-2.635%	92	2,925	+4.361%
2026-05-18	7.8300	7.8300	6.5000	6.8300	-13.544%	154	2,925	+1.611%
2026-05-15	8.7500	8.7500	7.7900	7.9000	-14.130%	86	2,925	-12.152%
2026-05-14	8.0000	9.2000	8.0000	9.2000	+11.245%	98	2,868	-24.565%
2026-05-13	8.3800	8.6000	8.0000	8.2700	-7.701%	97	2,850	-16.082%
2026-05-12	10.0200	10.2500	8.2900	8.9600	-9.495%	110	2,850	-22.545%
2026-05-11	8.5500	10.1100	8.2500	9.9000	+16.471%	227	2,850	-29.899%
2026-05-08	8.3000	8.5500	7.7500	8.5000	+3.281%	107	2,790	-18.353%
2026-05-07	8.9500	9.0500	7.8500	8.2300	-13.460%	150	2,714	-15.674%
2026-05-06	8.6100	9.5500	8.6100	9.5100	+13.892%	237	2,601	-27.024%
2026-05-05	7.9000	8.3500	7.6000	8.3500	+8.442%	80	2,483	-16.886%
2026-05-04	7.6500	8.4500	7.6500	7.7000	+2.667%	65	2,429	-9.870%
2026-05-01	7.4000	8.5000	7.3700	7.5000	-1.961%	32	2,392	-7.467%
2026-04-30	6.6700	7.7500	6.6700	7.6500	+17.692%	19	2,392	-9.281%
2026-04-29	6.8200	7.0000	6.1700	6.5000	-4.971%	46	2,384	+6.769%
2026-04-28	6.9500	8.0400	6.8000	6.8400	-5.655%	36	2,362	+1.462%
2026-04-27	6.6900	7.5000	6.6900	7.2500	+7.407%	13	2,334	-4.276%
2026-04-24	6.9500	7.0300	6.6300	6.7500	-3.571%	25	2,328	+2.815%
2026-04-23	9.0000	9.0000	6.8500	7.0000	-0.709%	83	2,329	-0.857%
2026-04-22	7.7000	8.9000	7.0500	7.0500	-11.985%	7	2,251	-1.560%
2026-04-21	9.2500	9.2500	8.0100	8.0100	-19.091%	21	2,237	-13.358%
2026-04-20	9.0000	9.9000	8.5800	9.9000	+7.609%	13	2,237	-29.899%
2026-04-17	9.2000	9.5000	8.8000	9.2000	+1.099%	40	2,227	-24.565%
2026-04-16	8.8000	9.5000	8.0000	9.1000	+3.409%	162	2,198	-23.736%
2026-04-15	8.0000	9.2000	7.9000	8.8000	+31.343%	120	2,306	-21.136%
2026-04-14	7.2500	7.5000	6.1800	6.7000	+17.750%	72	2,245	+3.582%
2026-04-13	5.4300	5.7000	4.8500	5.6900	+5.370%	18	2,241	+21.968%
2026-04-10	5.2500	5.4000	5.2500	5.4000	+6.931%	4	2,241	+28.519%
2026-04-09	5.0500	5.0500	5.0500	5.0500	-2.885%	25	2,241	+37.426%
2026-04-08	5.2400	5.4000	5.2000	5.2000	+9.474%	32	2,216	+33.462%
2026-04-07	4.7500	5.0000	4.7500	4.7500	-7.227%	3	2,223	+46.105%
2026-04-06	5.3500	5.3500	4.7500	5.1200	-1.538%	46	2,220	+35.547%
2026-04-02	4.4400	5.2500	4.4400	5.2000	0.000%	121	2,085	+33.462%
2026-04-01	5.3500	5.3500	4.8000	5.2000	+0.971%	31	2,085	+33.462%
2026-03-31	4.6000	5.1500	4.6000	5.1500	+16.516%	22	2,072	+34.757%
2026-03-30	4.7000	4.7000	4.4000	4.4200	-6.554%	19	2,057	+57.014%
2026-03-27	5.1400	5.3000	4.7100	4.7300	-12.407%	53	2,045	+46.723%
2026-03-26	5.7000	5.7000	5.3500	5.4000	-10.000%	7	2,006	+28.519%
2026-03-25	6.5500	6.5500	6.0000	6.0000	-2.280%	11	2,006	+15.667%
2026-03-24	5.9800	6.1700	5.9800	6.1400	-4.063%	73	2,001	+13.029%
2026-03-23	5.9000	6.4000	5.7000	6.4000	+11.888%	15	2,000	+8.438%
2026-03-20	5.9500	6.0800	5.4700	5.7200	-8.480%	49	1,999	+21.329%
2026-03-19	6.0000	6.2500	5.8300	6.2500	-8.088%	34	1,967	+11.040%
2026-03-17	6.8000	6.8000	6.5500	6.8000	+0.741%	15	1,970	+2.059%
2026-03-16	6.5000	6.7500	6.5000	6.7500	+4.651%	4	1,962	+2.815%
2026-03-13	6.4500	6.4500	6.4500	6.4500	-7.194%	1	1,960	+7.597%
2026-03-12	7.1200	7.1500	6.8000	6.9500	-4.925%	75	1,961	-0.144%
2026-03-11	7.7400	7.7400	7.2500	7.3100	-14.000%	15	1,898	-5.062%
2026-03-10	8.0400	8.5000	8.0400	8.5000	+11.842%	11	1,901	-18.353%
2026-03-09	7.6500	7.6500	7.0000	7.6000	+1.333%	4	1,901	-8.684%
2026-03-06	7.7000	7.7000	7.4500	7.5000	+1.351%	8	1,901	-7.467%
2026-03-05	7.1400	7.4500	6.8800	7.4000	-7.268%	40	1,899	-6.216%
2026-03-04	7.5000	8.2500	7.5000	7.9800	+3.502%	22	1,904	-13.033%
2026-03-03	7.6000	7.7100	7.6000	7.7100	-3.019%	2	1,886	-9.987%
2026-03-02	7.8500	7.9900	7.8500	7.9500	+2.317%	5	1,886	-12.704%
2026-02-27	7.5500	7.7700	7.3400	7.7700	-8.588%	20	1,887	-10.682%
2026-02-26	8.5500	9.1200	8.2500	8.5000	+5.198%	23	1,902	-18.353%
2026-02-25	7.7000	8.5500	7.7000	8.0800	+10.383%	512	1,410	-14.109%
2026-02-24	6.9000	7.3200	6.9000	7.3200	+9.254%	4	1,410	-5.191%
2026-02-23	7.0500	7.0500	6.7000	6.7000	-0.741%	13	1,413	+3.582%
2026-02-20	7.1700	7.1700	6.4300	6.7500	-4.930%	168	1,420	+2.815%
2026-02-19	7.1000	7.1000	7.0500	7.1000	+4.412%	18	1,286	-2.254%
2026-02-18	7.4500	7.4500	6.8000	6.8000	0.000%	7	1,295	+2.059%
2026-02-17	6.8000	7.0000	6.6000	6.8000	-4.762%	39	1,291	+2.059%
2026-02-13	6.4500	7.1400	6.4500	7.1400	+9.846%	9	1,298	-2.801%
2026-02-12	7.2300	7.2300	6.1600	6.5000	-10.345%	35	1,298	+6.769%
2026-02-11	7.2000	7.5000	6.8500	7.2500	-5.722%	25	1,287	-4.276%
2026-02-10	7.9500	8.0500	7.6900	7.6900	-6.220%	23	1,293	-9.753%
2026-02-09	8.3500	8.4000	8.0000	8.2000	0.000%	21	1,313	-15.366%
2026-02-06	7.1000	8.3000	7.0500	8.2000	+30.159%	49	1,292	-15.366%
2026-02-05	6.9500	6.9500	6.3000	6.3000	-19.127%	100	1,281	+10.159%
2026-02-04	8.0500	8.0500	7.4400	7.7900	-4.417%	27	1,239	-10.911%
2026-02-03	8.2000	8.5500	7.8000	8.1500	+0.617%	34	1,233	-14.847%
2026-02-02	8.5000	8.5000	8.0600	8.1000	-5.923%	7	1,212	-14.321%
2026-01-30	9.0800	9.2200	8.3000	8.6100	-9.368%	107	1,208	-19.396%
2026-01-29	10.5000	10.9900	9.3700	9.5000	-19.149%	106	1,153	-26.947%
2026-01-28	11.2000	11.7500	11.2000	11.7500	+1.732%	4	1,102	-40.936%
2026-01-27	11.2500	11.5500	11.0000	11.5500	+2.032%	34	1,101	-39.913%
2026-01-26	12.9000	12.9000	11.3200	11.3200	-9.076%	22	1,082	-38.693%
2026-01-23	13.3000	13.3500	12.4500	12.4500	-12.509%	8	1,070	-44.257%
2026-01-22	14.0000	14.2300	13.6000	14.2300	+11.172%	51	1,064	-51.230%
2026-01-21	14.8000	14.8000	12.0000	12.8000	-9.859%	75	1,068	-45.781%
2026-01-20	13.7500	14.2000	13.0000	14.2000	-5.960%	21	1,013	-51.127%
2026-01-16	15.1000	15.1000	15.1000	15.1000	+6.263%	2	1,014	-54.040%
2026-01-14	13.0000	14.2100	13.0000	14.2100	-2.671%	129	1,014	-51.161%
2026-01-13	14.6000	14.6000	14.6000	14.6000	-1.351%	1	1,014	-52.466%
2026-01-12	14.0500	14.8000	14.0500	14.8000	+0.339%	6	1,014	-53.108%
2026-01-09	14.9100	15.0000	14.7500	14.7500	+1.027%	32	1,010	-52.949%
2026-01-08	14.3500	15.3000	14.3500	14.6000	+0.690%	8	985	-52.466%
2026-01-07	15.2500	15.3500	14.5000	14.5000	-1.428%	35	984	-52.138%
2026-01-06	14.4500	14.7100	13.8000	14.7100	+0.753%	30	964	-52.821%
2026-01-05	13.9500	14.6000	13.9500	14.6000	+22.176%	13	969	-52.466%
2026-01-02	11.9500	11.9500	11.9500	11.9500	-1.646%	1	969	-41.925%
2025-12-31	12.1500	12.1500	12.1500	12.1500	-1.220%	10	969	-42.881%
2025-12-30	12.4000	13.0500	12.3000	12.3000	-0.162%	12	969	-43.577%
2025-12-29	12.0000	12.5000	11.8000	12.3200	-1.440%	43	959	-43.669%
2025-12-26	13.3500	13.3500	12.5000	12.5000	-10.714%	13	925	-44.480%
2025-12-24	13.8000	14.0000	13.8000	14.0000	-3.581%	9	924	-50.429%
2025-12-23	15.0600	15.0600	14.5000	14.5200	-9.420%	4	924	-52.204%
2025-12-22	16.2500	16.2500	14.8500	16.0300	+17.868%	6	922	-56.706%
2025-12-19	13.1000	13.6000	12.8000	13.6000	+6.667%	160	919	-48.971%
2025-12-18	13.3000	13.3000	12.7500	12.7500	-3.409%	8	804	-45.569%
2025-12-17	14.5000	14.5000	13.2000	13.2000	-3.790%	2	798	-47.424%
2025-12-16	13.2500	13.7200	13.2500	13.7200	+0.513%	15	798	-49.417%
2025-12-15	14.1000	14.1000	13.6500	13.6500	-15.217%	7	795	-49.158%
2025-12-12	15.2000	16.1000	15.2000	16.1000	-2.424%	24	788	-56.894%
2025-12-11	15.6300	16.5000	15.6300	16.5000	0.000%	2	767	-57.939%
2025-12-10	17.0400	17.0400	16.0000	16.5000	-2.367%	6	767	-57.939%
2025-12-09	16.5000	17.4500	16.5000	16.9000	-3.704%	13	769	-58.935%
2025-12-08	18.7500	18.7500	17.0000	17.5500	-0.567%	21	762	-60.456%
2025-12-05	18.0000	18.0500	17.5000	17.6500	-7.349%	15	758	-60.680%
2025-12-04	16.4800	19.2800	16.4800	19.0500	+22.903%	52	757	-63.570%
2025-12-03	13.9000	15.5000	13.8500	15.5000	+10.320%	45	741	-55.226%
2025-12-02	14.0500	14.1500	13.7800	14.0500	+0.357%	12	715	-50.605%
2025-12-01	14.9100	14.9100	14.0000	14.0000	-9.385%	11	706	-50.429%
2025-11-28	15.6400	15.6400	15.4500	15.4500	-0.323%	7	701	-55.081%
2025-11-26	15.5000	15.5000	15.5000	15.5000	0.000%	1	697	-55.226%
2025-11-25	15.6000	15.6000	15.5000	15.5000	-0.577%	2	697	-55.226%
2025-11-24	14.1200	15.5900	14.1200	15.5900	+12.158%	32	697	-55.484%
2025-11-21	13.6300	13.9000	12.9400	13.9000	-0.144%	44	721	-50.072%
2025-11-20	16.3000	16.3000	13.9200	13.9200	-11.787%	33	711	-50.144%
2025-11-19	16.7000	16.7000	15.7300	15.7800	+3.137%	44	707	-56.020%
2025-11-18	15.3500	15.3500	15.0000	15.3000	+3.378%	4	679	-54.641%
2025-11-17	15.0000	16.0100	14.8000	14.8000	-7.500%	7	676	-53.108%
2025-11-14	14.6500	16.3900	14.2800	16.0000	+3.896%	34	675	-56.625%
2025-11-13	17.0000	17.0500	15.3400	15.4000	-15.616%	46	665	-54.935%
2025-11-12	19.5700	19.8100	18.0000	18.2500	-13.095%	86	658	-61.973%
2025-11-11	20.6000	21.0000	20.6000	21.0000	-6.584%	12	653	-66.952%
2025-11-10	22.7000	22.9400	21.9200	22.4800	+9.659%	26	641	-69.128%
2025-11-07	21.7000	21.7000	20.0000	20.5000	-18.000%	8	635	-66.146%
2025-11-06	24.1500	25.0000	24.1500	25.0000	+1.010%	4	631	-72.240%
2025-11-05	24.4000	24.7500	24.4000	24.7500	+5.319%	14	629	-71.960%
2025-11-04	25.5500	25.5500	23.5000	23.5000	-17.049%	7	615	-70.468%
2025-11-03	28.2500	29.7000	28.2500	28.3300	-8.613%	36	578	-75.503%
2025-10-31	31.0000	31.0000	31.0000	31.0000	+4.624%	15	578	-77.613%
2025-10-30	26.9000	29.6300	26.9000	29.6300	+8.934%	6	593	-76.578%
2025-10-29	26.1500	27.2000	26.0900	27.2000	+1.153%	9	589	-74.485%
2025-10-28	28.0000	28.8000	26.4500	26.8900	-6.794%	26	584	-74.191%
2025-10-27	29.4500	30.0000	28.4100	28.8500	+1.406%	14	560	-75.945%
2025-10-24	30.2000	32.0000	28.3500	28.4500	+4.404%	17	560	-75.606%
2025-10-23	30.0000	30.0000	27.0000	27.2500	+13.447%	29	549	-74.532%
2025-10-22	27.5000	27.5000	23.0000	24.0200	-12.240%	32	526	-71.107%
2025-10-21	31.0000	31.5000	27.3700	27.3700	-10.847%	15	507	-74.644%
2025-10-20	33.6500	33.7700	30.7000	30.7000	-16.982%	37	500	-77.394%
2025-10-17	34.9400	36.9800	32.0000	36.9800	+0.135%	213	465	-81.233%
2025-10-16	39.1000	40.0000	34.0500	36.9300	-9.330%	17	295	-81.208%
2025-10-15	43.0700	43.0700	40.7300	40.7300	-6.368%	11	304	-82.961%
2025-10-14	43.5000	43.5000	43.5000	43.5000	+7.540%	15	309	-84.046%
2025-10-13	36.4500	40.8500	36.4500	40.4500	+16.571%	17	324	-82.843%
2025-10-10	35.3000	36.2700	34.5000	34.7000	+0.202%	34	321	-80.000%
2025-10-09	33.0000	36.5500	32.2500	34.6300	+15.356%	43	292	-79.960%
2025-10-08	31.0000	32.6000	29.9000	30.0200	-3.286%	36	311	-76.882%
2025-10-07	29.6900	32.6800	29.5000	31.0400	+4.336%	75	332	-77.642%
2025-10-06	26.0000	29.7500	26.0000	29.7500	+8.379%	26	328	-76.672%
2025-10-03	24.7500	27.4500	24.6500	27.4500	+14.375%	59	317	-74.718%
2025-10-02	22.6000	24.0000	22.0200	24.0000	+32.890%	18	290	-71.083%
2025-10-01	18.1100	19.0000	17.9900	18.0600	+2.497%	19	288	-61.573%
2025-09-30	18.5000	18.6000	17.6200	17.6200	+1.850%	7	294	-60.613%
2025-09-29	18.6200	18.7000	17.3000	17.3000	-13.065%	25	293	-59.884%
2025-09-26	21.3000	21.3500	19.5000	19.9000	-2.211%	25	302	-65.126%
2025-09-25	18.9000	20.6500	18.9000	20.3500	-4.235%	9	301	-65.897%
2025-09-24	19.0000	21.2500	16.0900	21.2500	+9.819%	70	299	-67.341%
2025-09-23	17.5000	19.6000	17.4800	19.3500	+14.497%	12	298	-64.134%
2025-09-22	15.3000	17.3500	14.4400	16.9000	+0.416%	177	290	-58.935%
2025-09-19	14.0300	16.9700	14.0300	16.8300	+25.130%	70	304	-58.764%
2025-09-18	12.1500	14.6100	11.8300	13.4500	+19.027%	115	273	-48.401%
2025-09-17	9.9000	11.5200	9.7000	11.3000	+12.326%	183	198	-38.584%
2025-09-16	9.3000	10.0600	9.0700	10.0600	+9.945%	44	51	-31.014%
2025-09-15	8.9800	9.1500	8.9800	9.1500	0.000%	32	32	-24.153%

.dark-mode .b9JJgH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b9JJgH{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C20RGTI Jan 21 2028 20.00 Call (RGTI280121C00020000)option OPRA

RGTI20280121C20
RGTI Jan 21 2028 20.00 Call (RGTI280121C00020000)
option OPRA