Dark

RGTI20280121C22
RGTI Jan 21 2028 22.00 Call (RGTI280121C00022000)
option OPRA

EOD

Aug 5, 2026

6.51-5.652%(-0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.5100	6.5100	6.5100	6.5100	-5.652%	1	907	0.000%
2026-08-04	6.8000	7.0000	6.7600	6.9000	+16.949%	7	907	-5.652%
2026-08-03	5.4900	5.9000	5.4900	5.9000	+13.462%	43	902	+10.339%
2026-07-31	6.5500	6.5500	5.1900	5.2000	+0.193%	25	913	+25.192%
2026-07-30	4.8000	5.1900	4.7500	5.1900	+23.571%	10	897	+25.434%
2026-07-29	4.7000	4.7000	4.2000	4.2000	-12.863%	28	894	+55.000%
2026-07-28	5.1300	5.1300	4.8200	4.8200	-11.070%	2	880	+35.062%
2026-07-27	5.4500	5.4500	5.4200	5.4200	+6.275%	30	881	+20.111%
2026-07-24	5.2500	5.2500	5.0000	5.1000	-5.204%	46	901	+27.647%
2026-07-23	5.5000	5.5000	5.3800	5.3800	-2.536%	15	856	+21.004%
2026-07-22	5.5200	5.5200	5.5200	5.5200	-1.075%	1	854	+17.935%
2026-07-21	5.5000	5.5800	5.5000	5.5800	+16.250%	4	854	+16.667%
2026-07-17	4.5000	4.8000	4.5000	4.8000	-2.041%	9	857	+35.625%
2026-07-16	5.0000	5.0000	4.9000	4.9000	-11.712%	9	861	+32.857%
2026-07-15	5.8000	6.0000	5.5500	5.5500	-13.281%	15	860	+17.297%
2026-07-14	6.4000	6.4000	6.4000	6.4000	+8.291%	1	848	+1.719%
2026-07-13	6.0000	6.0000	5.9100	5.9100	-10.455%	2	847	+10.152%
2026-07-10	6.5000	6.7500	6.4000	6.6000	-5.714%	9	846	-1.364%
2026-07-08	6.6800	7.0000	6.6800	7.0000	-1.130%	7	852	-7.000%
2026-07-07	7.0000	7.0800	6.5500	7.0800	-19.545%	27	853	-8.051%
2026-07-06	6.6100	8.8000	6.6100	8.8000	+17.805%	3	858	-26.023%
2026-07-02	8.0000	8.2000	7.4700	7.4700	-13.140%	15	861	-12.851%
2026-07-01	6.8000	8.9200	6.8000	8.6000	-1.149%	15	861	-24.302%
2026-06-30	8.7000	8.7000	8.7000	8.7000	-0.571%	10	850	-25.172%
2026-06-29	8.5000	8.7500	8.5000	8.7500	+7.362%	2	860	-25.600%
2026-06-26	8.0000	8.3500	8.0000	8.1500	-0.245%	22	860	-20.123%
2026-06-25	9.0000	9.0000	8.1000	8.1700	-9.222%	8	855	-20.318%
2026-06-24	9.7500	9.7500	9.0000	9.0000	-9.548%	56	855	-27.667%
2026-06-23	9.9500	11.3000	9.9500	9.9500	-9.545%	37	842	-34.573%
2026-06-22	10.5400	11.5000	10.5400	11.0000	+7.843%	14	839	-40.818%
2026-06-18	9.5700	10.2000	9.1000	10.2000	+5.699%	20	830	-36.176%
2026-06-17	10.2000	10.2000	9.6500	9.6500	-3.500%	3	830	-32.539%
2026-06-16	10.7100	10.7100	10.0000	10.0000	-16.178%	82	830	-34.900%
2026-06-15	11.6000	12.0200	11.6000	11.9300	+15.266%	32	752	-45.432%
2026-06-12	10.1500	11.0000	10.1100	10.3500	+1.074%	86	752	-37.101%
2026-06-11	9.0000	10.2400	9.0000	10.2400	+7.789%	7	752	-36.426%
2026-06-10	9.1300	9.8000	9.1300	9.5000	+3.261%	16	749	-31.474%
2026-06-09	11.0100	11.0100	8.5000	9.2000	-16.968%	40	761	-29.239%
2026-06-08	10.5000	11.3500	10.5000	11.0800	+10.800%	15	733	-41.245%
2026-06-05	11.8000	11.8000	9.6500	10.0000	-23.018%	51	722	-34.900%
2026-06-04	12.0000	12.9900	11.9000	12.9900	-0.460%	221	682	-49.885%
2026-06-03	14.8800	15.8000	12.6500	13.0500	-9.312%	153	751	-50.115%
2026-06-02	14.4000	14.4700	14.3900	14.3900	+3.525%	11	601	-54.760%
2026-06-01	12.5500	14.1000	12.5500	13.9000	+6.923%	38	601	-53.165%
2026-05-29	13.6500	13.6500	12.9500	13.0000	-13.043%	184	625	-49.923%
2026-05-28	12.9200	14.9500	12.9200	14.9500	+19.600%	16	497	-56.455%
2026-05-27	13.0000	13.8500	12.3000	12.5000	-3.549%	39	484	-47.920%
2026-05-26	14.2500	14.2500	12.3000	12.9600	-8.085%	101	476	-49.769%
2026-05-22	11.1000	15.5000	11.1000	14.1000	+39.053%	114	384	-53.830%
2026-05-21	10.0000	10.4900	9.5400	10.1400	+47.598%	64	380	-35.799%
2026-05-20	6.8700	6.8700	6.8700	6.8700	+8.531%	2	380	-5.240%
2026-05-19	6.1900	6.3300	6.0000	6.3300	+11.053%	16	332	+2.844%
2026-05-18	7.0000	7.0000	5.7000	5.7000	-22.973%	24	332	+14.211%
2026-05-15	7.1000	7.7000	7.1000	7.4000	-13.953%	10	332	-12.027%
2026-05-14	6.8000	8.6000	6.8000	8.6000	+8.176%	13	307	-24.302%
2026-05-13	7.7000	8.0000	7.7000	7.9500	-0.625%	71	308	-18.113%
2026-05-12	8.8300	8.8300	6.5500	8.0000	-14.530%	73	308	-18.625%
2026-05-11	7.3500	9.6000	7.3500	9.3600	+27.347%	41	308	-30.449%
2026-05-08	7.3900	7.3900	7.3500	7.3500	+1.100%	2	253	-11.429%
2026-05-07	8.1100	8.1100	7.2700	7.2700	-16.051%	6	254	-10.454%
2026-05-06	8.2000	8.8000	8.0800	8.6600	+3.465%	33	254	-24.827%
2026-05-05	8.3700	8.3700	8.3700	8.3700	+6.624%	1	258	-22.222%
2026-05-04	7.8500	7.8500	7.8500	7.8500	+9.790%	1	257	-17.070%
2026-05-01	6.9000	7.1500	6.9000	7.1500	+20.168%	5	256	-8.951%
2026-04-29	6.1000	6.1000	5.9500	5.9500	-8.462%	4	256	+9.412%
2026-04-24	6.4000	6.5400	6.4000	6.5000	-31.217%	7	255	+0.154%
2026-04-23	6.9500	9.4500	6.8500	9.4500	+27.703%	3	259	-31.111%
2026-04-21	7.4000	7.4000	7.4000	7.4000	-13.450%	10	255	-12.027%
2026-04-20	8.5500	8.5500	8.3400	8.5500	+4.015%	4	255	-23.860%
2026-04-16	7.7500	8.2200	7.7500	8.2200	+2.112%	7	255	-20.803%
2026-04-15	8.0000	8.0900	8.0000	8.0500	+28.800%	8	255	-19.130%
2026-04-14	6.5000	6.7300	6.2500	6.2500	+21.832%	5	252	+4.160%
2026-04-13	5.1300	5.1300	5.1300	5.1300	+8.457%	5	252	+26.901%
2026-04-09	4.7300	4.7300	4.7300	4.7300	+3.501%	1	257	+37.632%
2026-04-07	4.5700	4.5700	4.5700	4.5700	-1.082%	1	257	+42.451%
2026-04-06	4.9000	4.9000	4.6200	4.6200	+5.000%	21	257	+40.909%
2026-04-01	4.4000	4.4000	4.4000	4.4000	-2.222%	2	249	+47.955%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+8.434%	2	249	+44.667%
2026-03-30	4.3000	4.4300	4.1500	4.1500	-20.952%	25	249	+56.867%
2026-03-26	5.3300	5.3300	5.2500	5.2500	+7.143%	3	257	+24.000%
2026-03-20	5.5900	5.6700	4.9000	4.9000	-13.580%	9	256	+32.857%
2026-03-19	5.5000	5.6700	5.5000	5.6700	-8.104%	2	257	+14.815%
2026-03-17	6.2500	6.3000	6.0800	6.1700	-3.594%	9	257	+5.511%
2026-03-12	6.4000	6.4000	6.4000	6.4000	-7.246%	1	259	+1.719%
2026-03-11	7.0000	7.0000	6.9000	6.9000	-0.719%	17	258	-5.652%
2026-03-09	6.7500	6.9500	6.7500	6.9500	+2.206%	2	258	-6.331%
2026-03-05	6.8500	6.8500	6.8000	6.8000	+0.741%	2	260	-4.265%
2026-03-04	6.7500	6.7500	6.7500	6.7500	+0.297%	10	260	-3.556%
2026-02-19	6.7000	6.7300	6.7000	6.7300	-2.322%	3	259	-3.269%
2026-02-18	6.6100	6.8900	6.6100	6.8900	+12.951%	2	258	-5.515%
2026-02-12	7.0000	7.0000	6.0000	6.1000	-11.594%	8	257	+6.721%
2026-02-11	6.6900	6.9000	6.6900	6.9000	-7.258%	2	258	-5.652%
2026-02-10	7.4700	7.5000	7.4400	7.4400	+2.338%	7	257	-12.500%
2026-02-09	7.2700	7.2700	7.2700	7.2700	+5.669%	1	256	-10.454%
2026-02-06	6.8800	6.8800	6.8800	6.8800	+5.846%	1	255	-5.378%
2026-02-05	7.3500	7.3500	6.5000	6.5000	-13.333%	4	254	+0.154%
2026-02-04	7.3500	7.5000	7.3500	7.5000	-2.597%	36	252	-13.200%
2026-02-03	7.7000	7.7000	7.7000	7.7000	+2.667%	1	251	-15.455%
2026-02-02	7.7500	7.7500	7.3700	7.5000	-8.201%	9	251	-13.200%
2026-01-30	8.5900	8.5900	8.0000	8.1700	-10.220%	8	253	-20.318%
2026-01-29	9.5000	9.8000	9.1000	9.1000	-20.870%	14	247	-28.462%
2026-01-27	11.3500	11.5000	10.5000	11.5000	+6.977%	7	238	-43.391%
2026-01-26	12.1500	12.1500	10.7500	10.7500	-17.876%	17	234	-39.442%
2026-01-23	13.0900	13.0900	13.0900	13.0900	+10.932%	1	226	-50.267%
2026-01-21	12.9000	13.3000	11.8000	11.8000	-19.454%	12	226	-44.831%
2026-01-20	13.3100	14.7500	13.3100	14.6500	+2.735%	8	220	-55.563%
2026-01-16	14.2600	14.2600	14.2600	14.2600	+2.222%	10	210	-54.348%
2026-01-15	14.5200	14.5200	13.9500	13.9500	-2.174%	11	210	-53.333%
2026-01-14	14.1100	14.2600	14.1100	14.2600	+2.812%	2	199	-54.348%
2026-01-09	14.3000	14.3000	13.8700	13.8700	-0.359%	5	199	-53.064%
2026-01-07	14.8000	14.8000	13.9200	13.9200	+2.504%	12	194	-53.233%
2026-01-06	13.7500	13.7500	13.5800	13.5800	-1.808%	4	194	-52.062%
2026-01-05	13.5000	14.3900	13.0000	13.8300	+11.984%	32	190	-52.928%
2026-01-02	11.6900	12.3500	11.6900	12.3500	+8.333%	9	173	-47.287%
2025-12-31	11.6000	11.6000	11.4000	11.4000	-4.362%	3	167	-42.895%
2025-12-30	11.8300	11.9200	11.8300	11.9200	-1.650%	2	167	-45.386%
2025-12-29	11.7500	12.1200	11.4000	12.1200	+1.000%	6	167	-46.287%
2025-12-26	12.5000	13.4300	11.8200	12.0000	-6.103%	21	164	-45.750%
2025-12-24	13.4500	14.0000	12.7800	12.7800	-3.910%	4	160	-49.061%
2025-12-22	13.3000	13.3000	13.3000	13.3000	+3.906%	20	170	-51.053%
2025-12-19	12.6000	12.8200	12.6000	12.8000	+6.048%	55	170	-49.141%
2025-12-18	12.3200	12.5000	11.5000	12.0700	+0.583%	34	142	-46.065%
2025-12-17	12.9000	12.9000	12.0000	12.0000	-11.439%	5	131	-45.750%
2025-12-15	13.5500	13.5500	13.5500	13.5500	-7.823%	1	128	-51.956%
2025-12-12	14.7000	14.7000	14.7000	14.7000	-10.909%	1	129	-55.714%
2025-12-09	16.5000	16.5000	16.5000	16.5000	-1.493%	12	129	-60.545%
2025-12-05	17.5000	17.5000	16.7500	16.7500	+25.940%	2	117	-61.134%
2025-12-03	13.3000	13.3000	13.3000	13.3000	-1.481%	1	116	-51.053%
2025-12-02	13.5000	13.5000	13.5000	13.5000	-0.735%	5	116	-51.778%
2025-12-01	13.7500	13.7500	13.6000	13.6000	-4.293%	5	116	-52.132%
2025-11-28	15.0500	15.0500	14.2100	14.2100	-8.617%	5	111	-54.187%
2025-11-25	15.5500	15.5500	15.5500	15.5500	+5.424%	1	107	-58.135%
2025-11-24	13.5000	14.7500	13.5000	14.7500	+10.487%	11	108	-55.864%
2025-11-21	13.3600	13.3600	11.6400	13.3500	-4.643%	28	115	-51.236%
2025-11-20	15.0000	15.0000	14.0000	14.0000	-7.895%	3	102	-53.500%
2025-11-18	16.0000	16.0000	15.2000	15.2000	+2.151%	3	104	-57.171%
2025-11-17	15.0500	15.0500	14.8800	14.8800	-6.591%	11	104	-56.250%
2025-11-14	15.9300	15.9300	15.9300	15.9300	-12.328%	5	99	-59.134%
2025-11-12	19.0000	19.0000	18.1700	18.1700	-8.232%	35	94	-64.172%
2025-11-11	19.8000	19.8000	19.8000	19.8000	-5.938%	1	95	-67.121%
2025-11-07	22.5000	22.5000	21.0500	21.0500	-10.578%	3	95	-69.074%
2025-11-06	24.0900	24.0900	23.5400	23.5400	-15.929%	3	92	-72.345%
2025-11-03	28.0000	28.0000	28.0000	28.0000	-9.619%	2	92	-76.750%
2025-10-31	30.9800	30.9800	30.9800	30.9800	+15.167%	1	92	-78.986%
2025-10-29	26.9000	26.9000	26.9000	26.9000	-2.182%	1	92	-75.799%
2025-10-28	27.5000	27.5000	27.5000	27.5000	-3.509%	1	91	-76.327%
2025-10-27	28.3700	28.5000	28.3700	28.5000	+0.814%	4	88	-77.158%
2025-10-24	28.2700	28.2700	28.2700	28.2700	-7.311%	1	88	-76.972%
2025-10-21	30.5000	30.5000	30.5000	30.5000	-12.857%	1	88	-78.656%
2025-10-17	33.0000	35.0000	33.0000	35.0000	-1.074%	12	89	-81.400%
2025-10-16	36.0000	36.0000	35.3800	35.3800	-8.908%	6	90	-81.600%
2025-10-15	38.8400	38.8400	38.8400	38.8400	-12.226%	1	94	-83.239%
2025-10-14	41.3000	44.2500	39.2500	44.2500	+12.110%	10	94	-85.288%
2025-10-13	39.4700	39.4800	39.4700	39.4700	+23.344%	5	91	-83.506%
2025-10-09	31.7600	34.7100	31.7600	32.0000	+0.629%	6	90	-79.656%
2025-10-08	30.5500	31.8000	30.5500	31.8000	+2.515%	3	89	-79.528%
2025-10-07	32.0000	32.0000	28.5000	31.0200	+9.302%	15	92	-79.014%
2025-10-06	26.5500	28.3800	26.3500	28.3800	+5.620%	8	103	-77.061%
2025-10-03	23.0000	26.8700	23.0000	26.8700	+25.210%	27	98	-75.772%
2025-10-02	18.9800	21.4600	18.9800	21.4600	+20.022%	2	84	-69.664%
2025-10-01	17.8800	17.8800	17.8800	17.8800	+1.706%	1	84	-63.591%
2025-09-30	17.0900	17.5800	17.0900	17.5800	-2.873%	4	84	-62.969%
2025-09-29	18.1000	18.1000	18.1000	18.1000	-7.841%	10	82	-64.033%
2025-09-26	19.6400	19.6400	19.6400	19.6400	+2.827%	13	92	-66.853%
2025-09-25	17.0000	19.1000	17.0000	19.1000	-5.539%	3	105	-65.916%
2025-09-24	20.2200	20.2200	20.2200	20.2200	+6.421%	2	106	-67.804%
2025-09-23	16.7000	19.0000	16.7000	19.0000	+14.458%	34	106	-65.737%
2025-09-22	14.0000	17.1000	14.0000	16.6000	+3.362%	40	134	-60.783%
2025-09-19	13.3000	16.6500	13.3000	16.0600	+21.851%	56	112	-59.465%
2025-09-18	11.4400	13.5000	11.4400	13.1800	+20.696%	91	117	-50.607%
2025-09-17	8.9300	10.9200	8.9300	10.9200	+21.333%	83	114	-40.385%
2025-09-16	9.0500	9.0500	9.0000	9.0000	+4.046%	12	57	-27.667%
2025-09-15	8.5900	8.7000	8.5500	8.6500	0.000%	60	45	-24.740%

.dark-mode .KVgkK3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KVgkK3{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C22RGTI Jan 21 2028 22.00 Call (RGTI280121C00022000)option OPRA

RGTI20280121C22
RGTI Jan 21 2028 22.00 Call (RGTI280121C00022000)
option OPRA