Dark

RGTI20280121C25
RGTI Jan 21 2028 25.00 Call (RGTI280121C00025000)
option OPRA

EOD

Aug 5, 2026

6.00-6.103%(-0.39)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.1300	6.1300	5.9300	6.0000	-6.103%	12	2,706	0.000%
2026-08-04	5.9500	6.3900	5.9300	6.3900	+15.343%	160	2,711	-6.103%
2026-08-03	4.8000	5.6000	4.8000	5.5400	+16.387%	192	2,563	+8.303%
2026-07-31	4.8000	5.0000	4.7000	4.7600	+1.277%	39	2,604	+26.050%
2026-07-30	4.6300	4.7000	4.3500	4.7000	+23.684%	15	2,598	+27.660%
2026-07-29	4.2000	4.2600	3.8000	3.8000	-15.556%	33	2,588	+57.895%
2026-07-28	4.8200	4.8200	4.4000	4.5000	-8.907%	6	2,588	+33.333%
2026-07-27	5.5000	5.5000	4.8500	4.9400	+9.778%	8	2,587	+21.457%
2026-07-24	4.4000	4.7400	4.4000	4.5000	-8.163%	213	2,589	+33.333%
2026-07-23	4.9600	5.0500	4.9000	4.9000	-2.970%	10	2,775	+22.449%
2026-07-22	5.0500	5.0500	5.0500	5.0500	-1.559%	1	2,778	+18.812%
2026-07-21	6.1500	6.1500	5.0000	5.1300	+14.000%	28	2,778	+16.959%
2026-07-20	4.6000	4.6500	4.5000	4.5000	-2.174%	10	2,773	+33.333%
2026-07-17	4.4000	4.8100	3.9500	4.6000	+4.545%	113	2,779	+30.435%
2026-07-16	5.0000	5.0000	4.4000	4.4000	-14.894%	36	2,794	+36.364%
2026-07-15	5.5000	5.5000	5.0000	5.1700	-9.298%	17	2,804	+16.054%
2026-07-14	5.6500	5.8300	5.5000	5.7000	+8.365%	43	2,811	+5.263%
2026-07-13	5.4500	5.8500	5.1700	5.2600	-10.847%	44	2,781	+14.068%
2026-07-10	6.0200	6.1100	5.9000	5.9000	-8.527%	25	2,774	+1.695%
2026-07-09	6.7500	6.7500	6.4000	6.4500	+0.781%	4	2,763	-6.977%
2026-07-08	6.2500	6.4000	5.9000	6.4000	+1.266%	40	2,764	-6.250%
2026-07-07	6.8000	7.0000	6.0700	6.3200	-15.733%	72	2,781	-5.063%
2026-07-06	7.5500	7.6100	7.5000	7.5000	+7.143%	25	2,761	-20.000%
2026-07-02	7.6500	8.1000	7.0000	7.0000	-9.677%	54	2,733	-14.286%
2026-07-01	8.2000	8.9000	7.7200	7.7500	-7.186%	15	2,733	-22.581%
2026-06-30	8.4000	8.4000	7.9900	8.3500	+1.212%	23	2,736	-28.144%
2026-06-29	7.7600	8.3900	7.7600	8.2500	+6.314%	54	2,736	-27.273%
2026-06-26	7.4000	7.8000	7.4000	7.7600	+1.837%	29	2,762	-22.680%
2026-06-25	7.6000	8.2000	7.6000	7.6200	-6.732%	62	2,779	-21.260%
2026-06-24	9.9500	9.9500	8.0000	8.1700	-16.205%	88	2,790	-26.561%
2026-06-23	9.4500	10.8000	9.2500	9.7500	+2.632%	56	2,741	-38.462%
2026-06-22	9.8600	10.5000	9.3500	9.5000	+3.261%	79	2,735	-36.842%
2026-06-18	9.1000	9.2600	9.0700	9.2000	+1.099%	26	2,766	-34.783%
2026-06-17	9.5500	9.6700	8.7500	9.1000	-4.211%	27	2,766	-34.066%
2026-06-16	10.2000	10.6000	9.4500	9.5000	-21.162%	19	2,766	-36.842%
2026-06-15	11.3000	12.0500	10.0000	12.0500	+19.900%	247	2,648	-50.207%
2026-06-12	9.2000	10.0500	9.2000	10.0500	+6.349%	14	2,648	-40.299%
2026-06-11	8.8000	9.4500	8.5500	9.4500	+10.526%	38	2,648	-36.508%
2026-06-10	9.2400	9.3800	8.5500	8.5500	+0.588%	27	2,651	-29.825%
2026-06-09	10.5000	10.5000	7.8200	8.5000	-17.073%	76	2,662	-29.412%
2026-06-08	9.6000	10.6100	9.4300	10.2500	+10.811%	39	2,628	-41.463%
2026-06-05	11.0000	11.0000	8.9500	9.2500	-22.917%	104	2,617	-35.135%
2026-06-04	11.5000	12.7400	11.2000	12.0000	-0.249%	103	2,594	-50.000%
2026-06-03	14.0000	15.0000	11.7500	12.0300	-15.579%	168	2,584	-50.125%
2026-06-02	13.8500	14.2500	13.2500	14.2500	+8.447%	100	2,525	-57.895%
2026-06-01	12.0900	13.6000	11.5000	13.1400	+2.416%	147	2,472	-54.338%
2026-05-29	13.9500	13.9500	12.0000	12.8300	-9.007%	115	2,401	-53.235%
2026-05-28	12.2000	14.4000	12.0000	14.1000	+17.500%	268	2,332	-57.447%
2026-05-27	12.1500	12.8000	11.1000	12.0000	-1.559%	145	2,264	-50.000%
2026-05-26	13.1000	13.7500	11.0000	12.1900	-4.766%	259	2,315	-50.779%
2026-05-22	10.3500	14.5000	10.1000	12.8000	+28.902%	541	2,173	-53.125%
2026-05-21	8.0000	9.9300	8.0000	9.9300	+58.880%	273	1,847	-39.577%
2026-05-20	6.0500	6.2500	6.0500	6.2500	+11.607%	17	1,847	-4.000%
2026-05-19	5.4500	5.6300	5.4500	5.6000	-6.667%	9	1,777	+7.143%
2026-05-18	6.5000	6.5000	5.5000	6.0000	-12.409%	82	1,777	0.000%
2026-05-15	7.7000	7.7000	6.8500	6.8500	-11.499%	36	1,777	-12.409%
2026-05-14	6.9900	8.3000	6.8000	7.7400	+8.555%	22	1,707	-22.481%
2026-05-13	7.0000	7.4000	6.9000	7.1300	+4.853%	9	1,692	-15.849%
2026-05-12	8.9000	9.5500	6.8000	6.8000	-21.114%	348	1,692	-11.765%
2026-05-11	7.6900	8.7000	7.6700	8.6200	+14.933%	61	1,692	-30.394%
2026-05-08	7.2000	7.5000	6.8000	7.5000	+4.749%	27	1,671	-20.000%
2026-05-07	7.8500	7.8500	6.6000	7.1600	-13.527%	34	1,654	-16.201%
2026-05-06	7.6900	8.7000	7.4900	8.2800	+20.000%	114	1,629	-27.536%
2026-05-05	6.8000	6.9000	6.8000	6.9000	-1.429%	4	1,676	-13.043%
2026-05-04	6.6800	7.2700	6.6800	7.0000	+1.449%	69	1,674	-14.286%
2026-05-01	6.3300	6.9000	6.0000	6.9000	+11.290%	78	1,712	-13.043%
2026-04-30	6.0000	6.2000	5.9100	6.2000	+11.712%	6	1,712	-3.226%
2026-04-29	5.5000	5.8500	5.4000	5.5500	-6.723%	19	1,706	+8.108%
2026-04-28	5.7000	6.0800	5.7000	5.9500	-0.833%	20	1,698	+0.840%
2026-04-27	5.8500	6.0000	5.8500	6.0000	+2.389%	12	1,691	0.000%
2026-04-24	5.8000	6.0500	5.3000	5.8600	-3.934%	27	1,681	+2.389%
2026-04-23	7.5000	7.5000	6.0000	6.1000	-10.949%	153	1,677	-1.639%
2026-04-22	7.3000	7.8000	6.8000	6.8500	-6.803%	27	1,563	-12.409%
2026-04-21	7.5000	7.5000	7.1200	7.3500	+1.100%	11	1,551	-18.367%
2026-04-20	7.4000	7.4000	7.2700	7.2700	-4.090%	4	1,551	-17.469%
2026-04-17	7.9500	8.3000	7.5800	7.5800	-4.654%	145	1,553	-20.844%
2026-04-16	6.8000	7.9500	6.8000	7.9500	+6.000%	166	1,465	-24.528%
2026-04-15	7.0000	7.9200	6.9700	7.5000	+25.000%	26	1,317	-20.000%
2026-04-14	5.2000	7.1500	5.2000	6.0000	+20.000%	60	1,308	0.000%
2026-04-13	4.4900	5.0000	4.3900	5.0000	+16.279%	5	1,318	+20.000%
2026-04-10	4.4000	4.4000	4.3000	4.3000	0.000%	31	1,318	+39.535%
2026-04-09	4.4000	4.4500	4.3000	4.3000	-0.693%	14	1,287	+39.535%
2026-04-08	4.4000	4.5500	4.2000	4.3300	+8.250%	66	1,287	+38.568%
2026-04-07	4.5000	4.5000	3.9800	4.0000	-6.977%	19	1,286	+50.000%
2026-04-06	4.1500	4.3500	4.1500	4.3000	+2.381%	47	1,289	+39.535%
2026-03-31	3.8500	4.7500	3.6600	4.2000	+6.329%	11	1,279	+42.857%
2026-03-30	4.0000	4.0000	3.7500	3.9500	-7.059%	34	1,283	+51.899%
2026-03-27	4.7200	4.7200	4.2300	4.2500	-8.994%	47	1,278	+41.176%
2026-03-26	4.7000	4.8000	4.6700	4.6700	-6.600%	8	1,246	+28.480%
2026-03-25	5.5200	5.5200	5.0000	5.0000	-4.398%	43	1,240	+20.000%
2026-03-24	5.4000	5.4000	5.2300	5.2300	-1.321%	3	1,202	+14.723%
2026-03-23	5.0000	5.3000	5.0000	5.3000	+9.278%	17	1,199	+13.208%
2026-03-20	5.2000	5.2000	4.8500	4.8500	-10.517%	4	1,207	+23.711%
2026-03-19	5.0000	5.4200	5.0000	5.4200	-0.550%	11	1,207	+10.701%
2026-03-18	5.4500	5.4500	5.4500	5.4500	-0.183%	2	1,200	+10.092%
2026-03-17	5.4600	5.4600	5.4600	5.4600	-7.458%	4	1,202	+9.890%
2026-03-16	5.9000	5.9000	5.9000	5.9000	+5.357%	1	1,206	+1.695%
2026-03-13	6.0000	6.0000	5.6000	5.6000	-2.609%	2	1,206	+7.143%
2026-03-12	6.2500	6.2500	5.7500	5.7500	-17.857%	34	1,207	+4.348%
2026-03-10	7.3200	7.3200	7.0000	7.0000	+16.279%	11	1,174	-14.286%
2026-03-09	6.2500	6.2500	6.0200	6.0200	-11.471%	3	1,164	-0.332%
2026-03-06	7.2000	7.2000	6.4700	6.8000	+6.250%	20	1,162	-11.765%
2026-03-05	6.5000	6.5000	5.8500	6.4000	-8.571%	7	1,171	-6.250%
2026-03-04	6.7200	7.0000	6.7200	7.0000	+6.061%	5	1,151	-14.286%
2026-03-03	6.7500	6.8300	6.6000	6.6000	-0.901%	81	1,144	-9.091%
2026-03-02	6.6600	6.6600	6.6600	6.6600	-3.338%	3	1,064	-9.910%
2026-02-27	6.5600	6.8900	6.5600	6.8900	-11.440%	2	1,064	-12.917%
2026-02-26	7.7800	7.7800	7.7800	7.7800	+10.826%	1	1,065	-22.879%
2026-02-25	6.9000	7.0200	6.9000	7.0200	+17.000%	4	1,064	-14.530%
2026-02-24	6.5100	6.5100	6.0000	6.0000	-1.961%	5	1,064	0.000%
2026-02-20	6.2600	6.2600	5.9300	6.1200	-2.857%	16	1,064	-1.961%
2026-02-19	6.3200	6.3200	6.3000	6.3000	-1.563%	5	1,053	-4.762%
2026-02-18	5.8900	6.5000	5.8900	6.4000	+7.203%	7	1,049	-6.250%
2026-02-17	6.0000	6.0000	5.9700	5.9700	-4.480%	2	1,044	+0.503%
2026-02-13	5.7500	6.2500	5.7500	6.2500	+12.613%	5	1,047	-4.000%
2026-02-12	5.5800	6.0000	5.5500	5.5500	-10.194%	20	1,047	+8.108%
2026-02-11	6.4000	6.4000	6.1500	6.1800	-11.714%	8	1,059	-2.913%
2026-02-10	6.2500	7.0000	6.2500	7.0000	-0.709%	20	1,058	-14.286%
2026-02-09	7.0000	7.6500	6.9000	7.0500	-2.759%	21	1,068	-14.894%
2026-02-06	6.6000	7.8000	6.2500	7.2500	+26.087%	34	1,053	-17.241%
2026-02-05	6.3500	6.5000	5.7500	5.7500	-17.266%	101	1,032	+4.348%
2026-02-04	7.2500	7.2500	6.1500	6.9500	+1.608%	37	1,087	-13.669%
2026-02-03	7.1000	7.5000	6.8400	6.8400	-2.286%	25	1,061	-12.281%
2026-02-02	8.0500	8.0500	6.9000	7.0000	-7.162%	56	1,064	-14.286%
2026-01-30	8.0000	8.1100	7.3000	7.5400	-11.294%	32	1,100	-20.424%
2026-01-29	9.5000	9.6500	8.2000	8.5000	-15.000%	30	1,107	-29.412%
2026-01-28	10.5500	10.5500	10.0000	10.0000	-5.213%	25	1,104	-40.000%
2026-01-27	10.2500	10.5500	9.7000	10.5500	+6.030%	38	1,086	-43.128%
2026-01-26	10.6000	10.7200	9.9500	9.9500	-11.477%	27	1,076	-39.698%
2026-01-23	11.9500	12.7800	11.2400	11.2400	-7.718%	10	1,072	-46.619%
2026-01-22	12.5000	12.5000	12.1800	12.1800	+9.730%	2	1,069	-50.739%
2026-01-21	13.3500	13.3500	11.0000	11.1000	-14.615%	35	1,068	-45.946%
2026-01-20	12.5000	14.0000	11.9500	13.0000	-6.475%	19	1,061	-53.846%
2026-01-16	13.0900	13.9000	13.0900	13.9000	+3.731%	11	1,040	-56.835%
2026-01-15	14.0000	14.0000	12.9300	13.4000	+2.290%	19	1,040	-55.224%
2026-01-14	12.2900	13.1000	12.2900	13.1000	-1.504%	179	1,037	-54.198%
2026-01-13	13.3000	13.3000	13.3000	13.3000	+0.605%	5	1,051	-54.887%
2026-01-12	14.1000	14.1000	12.9700	13.2200	-3.150%	10	1,046	-54.614%
2026-01-09	13.9000	13.9000	13.4000	13.6500	+6.226%	13	1,044	-56.044%
2026-01-08	13.5000	13.9500	12.8500	12.8500	-4.815%	34	1,032	-53.307%
2026-01-07	13.0000	14.0000	13.0000	13.5000	+0.746%	60	998	-55.556%
2026-01-06	13.2000	13.4000	12.2000	13.4000	+9.836%	6	960	-55.224%
2026-01-05	12.0000	14.0000	12.0000	12.2000	+1.667%	89	909	-50.820%
2026-01-02	10.5300	12.0000	10.5300	12.0000	+10.092%	18	909	-50.000%
2025-12-31	11.0000	11.5000	10.8000	10.9000	-0.909%	10	901	-44.954%
2025-12-30	11.3000	11.3100	11.0000	11.0000	-5.172%	33	901	-45.455%
2025-12-29	11.5000	11.6000	10.5000	11.6000	+3.111%	52	884	-48.276%
2025-12-26	11.7500	12.0000	11.2500	11.2500	-11.765%	34	911	-46.667%
2025-12-24	13.0100	13.5000	12.5000	12.7500	-4.063%	26	891	-52.941%
2025-12-23	13.7600	15.1800	13.1500	13.2900	-6.408%	29	891	-54.853%
2025-12-22	14.2500	14.6300	14.0000	14.2000	+19.831%	24	890	-57.746%
2025-12-19	12.0000	12.0700	11.7000	11.8500	+2.597%	43	892	-49.367%
2025-12-18	12.0000	12.3800	11.2000	11.5500	+3.125%	52	889	-48.052%
2025-12-17	14.2000	14.2000	11.2000	11.2000	-9.458%	69	871	-46.429%
2025-12-16	12.4000	12.4000	12.3700	12.3700	-5.211%	2	825	-51.496%
2025-12-15	12.8000	13.0500	12.8000	13.0500	-11.824%	8	826	-54.023%
2025-12-12	14.6500	14.8000	14.6500	14.8000	+2.778%	11	818	-59.459%
2025-12-11	14.0000	14.4000	13.7000	14.4000	0.000%	16	819	-58.333%
2025-12-10	14.6000	15.5100	14.4000	14.4000	-9.320%	43	803	-58.333%
2025-12-09	15.3800	16.0200	15.3800	15.8800	+2.122%	23	788	-62.217%
2025-12-08	16.8200	16.8200	15.5500	15.5500	-7.440%	11	797	-61.415%
2025-12-05	16.3000	16.8000	15.4000	16.8000	-3.448%	18	802	-64.286%
2025-12-04	14.2500	17.6500	14.2500	17.4000	+20.833%	217	799	-65.517%
2025-12-03	12.9100	14.4000	12.9000	14.4000	+13.475%	28	791	-58.333%
2025-12-02	12.0500	13.5100	12.0500	12.6900	-0.079%	130	778	-52.719%
2025-12-01	13.7500	13.7500	12.7000	12.7000	-12.715%	11	709	-52.756%
2025-11-28	14.1000	14.5500	14.1000	14.5500	-1.689%	11	703	-58.763%
2025-11-26	14.8000	14.8000	14.8000	14.8000	-0.337%	1	693	-59.459%
2025-11-25	14.8000	14.8500	14.1500	14.8500	-1.000%	3	693	-59.596%
2025-11-24	13.2500	15.0000	13.2500	15.0000	+17.096%	26	692	-60.000%
2025-11-21	12.5300	12.8100	11.1500	12.8100	+0.156%	36	696	-53.162%
2025-11-20	14.8000	14.8700	12.5000	12.7900	-11.793%	49	700	-53.088%
2025-11-19	14.9000	15.3600	14.5000	14.5000	-0.344%	20	689	-58.621%
2025-11-18	14.0000	14.6500	14.0000	14.5500	+6.593%	16	691	-58.763%
2025-11-17	14.4400	14.5500	13.4500	13.6500	-5.536%	15	688	-56.044%
2025-11-14	16.5000	16.5000	14.4500	14.4500	+0.697%	24	685	-58.478%
2025-11-13	15.3500	15.3500	13.7900	14.3500	-13.606%	55	665	-58.188%
2025-11-12	19.0500	19.0500	16.6100	16.6100	-10.938%	103	631	-63.877%
2025-11-11	19.0500	19.6400	18.6500	18.6500	-14.450%	13	626	-67.828%
2025-11-10	21.5600	21.8000	20.7600	21.8000	+9.109%	7	626	-72.477%
2025-11-07	20.2500	20.2500	19.8000	19.9800	-7.070%	15	626	-69.970%
2025-11-06	23.4700	23.4700	21.5000	21.5000	-12.245%	21	626	-72.093%
2025-11-05	24.5000	24.5000	24.5000	24.5000	+0.204%	1	627	-75.510%
2025-11-04	24.9300	24.9300	24.4500	24.4500	-8.152%	3	627	-75.460%
2025-11-03	28.6400	28.6400	25.7100	26.6200	-7.409%	28	626	-77.461%
2025-10-31	29.1300	29.1300	28.7500	28.7500	+2.679%	9	626	-79.130%
2025-10-30	28.0000	28.0000	27.2000	28.0000	+1.781%	4	626	-78.571%
2025-10-27	26.7000	27.5100	26.7000	27.5100	+1.927%	11	624	-78.190%
2025-10-24	28.7500	28.7500	26.9900	26.9900	+3.094%	10	624	-77.770%
2025-10-23	26.6000	26.6000	26.1800	26.1800	+16.149%	2	624	-77.082%
2025-10-22	26.2000	26.2000	21.6000	22.5400	-23.385%	13	625	-73.381%
2025-10-20	33.1100	33.2800	29.4200	29.4200	-11.519%	7	625	-79.606%
2025-10-17	30.0000	33.2500	30.0000	33.2500	-3.902%	252	625	-81.955%
2025-10-16	39.6500	40.0900	33.5000	34.6000	-9.872%	36	524	-82.659%
2025-10-15	37.7500	38.3900	37.5000	38.3900	-8.355%	12	514	-84.371%
2025-10-14	36.3800	41.8900	36.3800	41.8900	+4.725%	266	515	-85.677%
2025-10-13	35.9800	40.0000	35.9800	40.0000	+23.077%	38	315	-85.000%
2025-10-10	32.5700	33.7900	32.5000	32.5000	+0.619%	20	281	-81.538%
2025-10-09	30.6600	32.3000	30.6500	32.3000	+14.134%	17	265	-81.424%
2025-10-08	33.0000	33.0000	28.3000	28.3000	-2.749%	50	270	-78.799%
2025-10-07	29.1000	30.2000	27.4600	29.1000	+6.985%	29	270	-79.381%
2025-10-06	25.0000	27.2000	24.5200	27.2000	+4.615%	41	267	-77.941%
2025-10-03	22.9200	26.0000	22.8400	26.0000	+19.102%	128	290	-76.923%
2025-10-02	19.0000	21.8300	19.0000	21.8300	+26.331%	8	218	-72.515%
2025-10-01	16.0000	17.3200	16.0000	17.2800	+4.600%	4	214	-65.278%
2025-09-30	17.0000	17.5000	16.5200	16.5200	-8.729%	8	214	-63.680%
2025-09-29	18.0300	18.1000	17.7900	18.1000	-2.949%	12	214	-66.851%
2025-09-26	19.1800	20.3500	18.1000	18.6500	-1.894%	71	208	-67.828%
2025-09-25	16.7700	19.2400	15.4000	19.0100	-2.762%	70	180	-68.438%
2025-09-24	18.1000	19.8200	17.7700	19.5500	+8.611%	16	220	-69.309%
2025-09-23	16.8800	18.0000	15.7500	18.0000	+17.647%	49	207	-66.667%
2025-09-22	13.5000	16.2000	13.4500	15.3000	-1.290%	52	214	-60.784%
2025-09-19	12.8000	15.9200	12.8000	15.5000	+24.099%	157	211	-61.290%
2025-09-18	10.9800	13.4900	10.6300	12.4900	+24.900%	319	211	-51.962%
2025-09-17	8.7600	10.0000	8.6000	10.0000	+12.994%	53	59	-40.000%
2025-09-16	8.2000	8.8600	8.2000	8.8500	+7.927%	23	42	-32.203%
2025-09-15	7.8500	8.4000	7.8100	8.2000	0.000%	27	27	-26.829%

.dark-mode .Z5DnK6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5DnK6{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C25RGTI Jan 21 2028 25.00 Call (RGTI280121C00025000)option OPRA

RGTI20280121C25
RGTI Jan 21 2028 25.00 Call (RGTI280121C00025000)
option OPRA