Dark

RGTI20280121C27
RGTI Jan 21 2028 27.00 Call (RGTI280121C00027000)
option OPRA

EOD

Aug 5, 2026

5.80-7.937%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.8000	5.8000	5.8000	5.8000	-7.937%	1	793	0.000%
2026-08-04	5.5200	6.3000	5.5200	6.3000	+21.154%	14	792	-7.937%
2026-08-03	4.7800	5.2000	4.7800	5.2000	+28.395%	27	791	+11.538%
2026-07-31	4.6200	4.6200	4.0500	4.0500	+6.579%	4	781	+43.210%
2026-07-29	4.1000	4.1000	3.8000	3.8000	-11.628%	21	783	+52.632%
2026-07-28	4.4900	4.4900	4.3000	4.3000	-9.474%	4	781	+34.884%
2026-07-27	4.9000	4.9000	4.7500	4.7500	+13.365%	8	780	+22.105%
2026-07-24	4.4000	4.5000	4.1000	4.1900	-8.913%	20	784	+38.425%
2026-07-23	4.6000	4.6500	4.6000	4.6000	-6.504%	4	787	+26.087%
2026-07-22	4.9400	4.9400	4.9200	4.9200	+0.408%	9	787	+17.886%
2026-07-21	4.6300	4.9000	4.6300	4.9000	+11.364%	39	788	+18.367%
2026-07-20	4.4000	4.4000	4.4000	4.4000	+1.852%	1	778	+31.818%
2026-07-17	4.4500	4.5500	4.3200	4.3200	+2.857%	10	778	+34.259%
2026-07-16	4.5000	4.5000	4.2000	4.2000	-12.500%	7	772	+38.095%
2026-07-15	4.9900	5.2500	4.7800	4.8000	-11.111%	20	772	+20.833%
2026-07-14	5.2700	5.4000	5.2500	5.4000	+5.675%	3	770	+7.407%
2026-07-13	5.2500	5.4000	4.9200	5.1100	-10.351%	10	769	+13.503%
2026-07-10	5.5000	6.0000	5.5000	5.7000	-10.236%	14	769	+1.754%
2026-07-09	6.3500	6.3500	6.3500	6.3500	+5.833%	4	780	-8.661%
2026-07-08	5.7500	6.0000	5.7500	6.0000	-3.226%	2	776	-3.333%
2026-07-07	6.1000	6.2000	5.9500	6.2000	-12.553%	11	776	-6.452%
2026-07-06	7.0900	7.0900	7.0900	7.0900	+1.286%	1	778	-18.195%
2026-07-02	7.0000	7.0000	7.0000	7.0000	-6.667%	4	775	-17.143%
2026-07-01	7.9400	7.9400	7.0000	7.5000	-4.701%	7	775	-22.667%
2026-06-30	7.6500	7.9200	7.6500	7.8700	+0.639%	27	773	-26.302%
2026-06-29	7.8000	8.3000	7.3700	7.8200	+13.333%	13	762	-25.831%
2026-06-26	7.2700	7.5000	6.9000	6.9000	-8.000%	7	757	-15.942%
2026-06-25	8.0500	8.0500	7.4600	7.5000	-14.286%	111	755	-22.667%
2026-06-18	8.6500	8.7500	8.6500	8.7500	-2.778%	4	760	-33.714%
2026-06-17	9.0000	9.0000	9.0000	9.0000	-11.330%	5	760	-35.556%
2026-06-12	8.8000	10.6000	8.8000	10.1500	+22.289%	14	760	-42.857%
2026-06-10	8.2500	8.8000	8.2500	8.3000	-1.775%	46	760	-30.120%
2026-06-09	9.5800	9.5800	7.6000	8.4500	-13.776%	14	758	-31.361%
2026-06-08	10.2000	10.2000	9.8000	9.8000	+17.365%	3	749	-40.816%
2026-06-05	10.0500	10.0500	8.3500	8.3500	-30.126%	12	747	-30.539%
2026-06-04	11.1000	12.0000	10.7900	11.9500	+1.271%	37	754	-51.464%
2026-06-03	13.4500	14.0000	11.4000	11.8000	-10.402%	71	722	-50.847%
2026-06-02	12.7000	14.0500	12.0000	13.1700	+3.783%	42	687	-55.961%
2026-06-01	12.5500	13.6500	11.3900	12.6900	+3.171%	91	664	-54.295%
2026-05-29	13.9500	13.9500	11.6600	12.3000	-6.393%	33	641	-52.846%
2026-05-28	11.5100	13.5100	11.5100	13.1400	+3.465%	62	626	-55.860%
2026-05-27	10.8000	12.7000	10.8000	12.7000	+6.365%	15	617	-54.331%
2026-05-26	13.2500	13.2500	11.0000	11.9400	-7.082%	32	604	-51.424%
2026-05-22	9.8700	14.0000	9.8700	12.8500	+38.919%	120	591	-54.864%
2026-05-21	9.2500	9.2500	8.3800	9.2500	+60.312%	36	560	-37.297%
2026-05-20	5.7700	5.7700	5.7700	5.7700	+2.487%	6	560	+0.520%
2026-05-19	5.1500	5.7000	5.1500	5.6300	+2.364%	91	618	+3.020%
2026-05-18	5.5000	5.5000	5.5000	5.5000	-16.031%	10	618	+5.455%
2026-05-15	6.5500	6.5500	6.5500	6.5500	-12.316%	1	618	-11.450%
2026-05-14	6.8700	7.4700	6.8700	7.4700	+14.923%	5	618	-22.356%
2026-05-12	8.3000	8.3000	6.5000	6.5000	-21.212%	12	618	-10.769%
2026-05-11	8.0000	8.7000	7.9000	8.2500	+22.222%	12	618	-29.697%
2026-05-08	6.5000	6.7500	6.4500	6.7500	-5.989%	3	599	-14.074%
2026-05-07	7.1800	7.1800	7.1800	7.1800	-5.277%	1	600	-19.220%
2026-05-06	7.2000	7.5800	7.2000	7.5800	+6.761%	13	600	-23.483%
2026-05-04	7.1000	7.1000	7.1000	7.1000	+13.419%	1	593	-18.310%
2026-05-01	6.2600	6.2600	6.2600	6.2600	+4.160%	2	593	-7.348%
2026-04-30	6.0000	6.0100	6.0000	6.0100	+13.396%	4	593	-3.494%
2026-04-29	5.3300	5.4000	5.2500	5.3000	-16.006%	36	596	+9.434%
2026-04-28	6.3100	6.3100	6.3100	6.3100	+12.679%	1	616	-8.082%
2026-04-24	5.6000	5.6000	5.6000	5.6000	+2.752%	3	617	+3.571%
2026-04-23	5.4500	5.4500	5.4500	5.4500	-15.504%	4	614	+6.422%
2026-04-22	6.4500	6.4500	6.4500	6.4500	-7.857%	5	614	-10.078%
2026-04-17	7.7500	7.7500	7.0000	7.0000	-5.020%	4	609	-17.143%
2026-04-16	6.2700	7.3700	6.2700	7.3700	+5.286%	6	608	-21.303%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+23.023%	1	606	-17.143%
2026-04-14	5.2900	5.6900	5.2900	5.6900	+38.780%	5	606	+1.933%
2026-04-09	4.1000	4.1000	4.1000	4.1000	+6.494%	1	601	+41.463%
2026-04-07	4.2300	4.2300	3.7000	3.8500	-4.938%	16	600	+50.649%
2026-04-06	4.1000	4.1000	3.7400	4.0500	+2.015%	12	590	+43.210%
2026-04-02	3.9700	3.9700	3.9700	3.9700	+11.517%	1	599	+46.096%
2026-03-31	3.7600	3.7600	3.5500	3.5600	+1.714%	4	599	+62.921%
2026-03-30	3.6800	3.7900	3.5000	3.5000	-9.091%	14	600	+65.714%
2026-03-27	4.2900	4.2900	3.8500	3.8500	-12.500%	4	596	+50.649%
2026-03-26	4.4000	4.6000	4.4000	4.4000	-7.950%	10	597	+31.818%
2026-03-25	5.1700	5.1700	4.7800	4.7800	-5.347%	38	605	+21.339%
2026-03-23	4.8500	5.0500	4.6900	5.0500	-12.174%	24	567	+14.851%
2026-03-19	5.7500	5.7500	5.7500	5.7500	+10.577%	1	548	+0.870%
2026-03-18	5.3000	5.3000	5.2000	5.2000	-6.306%	2	549	+11.538%
2026-03-17	5.5500	5.5500	5.5500	5.5500	0.000%	1	550	+4.505%
2026-03-16	5.5500	5.5500	5.5500	5.5500	+0.909%	3	551	+4.505%
2026-03-13	5.5000	5.5000	5.5000	5.5000	-14.063%	1	551	+5.455%
2026-03-11	6.4000	6.4000	6.4000	6.4000	+16.364%	12	550	-9.375%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-12.698%	2	562	+5.455%
2026-03-05	6.3000	6.3000	6.3000	6.3000	+0.639%	2	562	-7.937%
2026-03-03	6.2500	6.2600	6.2500	6.2600	-15.973%	7	564	-7.348%
2026-02-26	7.5300	7.5300	7.4500	7.4500	+29.565%	2	566	-22.148%
2026-02-24	5.7500	5.7500	5.7500	5.7500	+2.679%	1	566	+0.870%
2026-02-23	5.6000	5.6000	5.6000	5.6000	-9.677%	4	566	+3.571%
2026-02-19	6.2000	6.2000	6.2000	6.2000	+7.826%	2	566	-6.452%
2026-02-17	5.7500	5.7500	5.7500	5.7500	-12.879%	2	568	+0.870%
2026-02-13	5.0000	6.6000	5.0000	6.6000	+25.954%	4	572	-12.121%
2026-02-12	4.0500	5.2400	4.0500	5.2400	+0.769%	17	572	+10.687%
2026-02-11	6.0200	6.0300	5.2000	5.2000	-17.981%	19	564	+11.538%
2026-02-10	6.7000	6.7000	6.3400	6.3400	-7.445%	8	578	-8.517%
2026-02-09	6.8500	6.8500	6.8500	6.8500	+1.182%	4	580	-15.328%
2026-02-06	6.2000	6.7700	6.0300	6.7700	+17.739%	3	576	-14.328%
2026-02-05	5.7500	5.7500	5.7500	5.7500	-11.810%	3	578	+0.870%
2026-02-04	6.7000	6.7000	6.2000	6.5200	-6.187%	54	578	-11.043%
2026-02-03	6.8000	6.9500	6.8000	6.9500	+2.963%	3	627	-16.547%
2026-02-02	6.7000	6.7500	6.6800	6.7500	-7.534%	63	627	-14.074%
2026-01-30	7.9500	8.2500	7.0000	7.3000	-13.095%	9	677	-20.548%
2026-01-29	9.0000	9.0000	8.1400	8.4000	-8.696%	10	680	-30.952%
2026-01-28	9.2000	9.2000	9.2000	9.2000	-5.641%	1	680	-36.957%
2026-01-27	9.4000	9.7500	9.4000	9.7500	+4.055%	17	679	-40.513%
2026-01-26	10.1800	10.2000	9.3700	9.3700	-22.562%	29	664	-38.100%
2026-01-23	12.1000	12.1000	12.1000	12.1000	+12.037%	1	657	-52.066%
2026-01-21	10.8000	10.8000	10.8000	10.8000	-12.052%	1	657	-46.296%
2026-01-20	12.1700	12.2800	11.5000	12.2800	-2.073%	11	657	-52.769%
2026-01-16	12.5400	12.5400	12.5400	12.5400	0.000%	3	661	-53.748%
2026-01-15	12.5400	12.5400	12.5400	12.5400	-3.166%	2	661	-53.748%
2026-01-14	11.7000	12.9500	11.7000	12.9500	+3.600%	6	661	-55.212%
2026-01-12	12.5000	12.5000	12.5000	12.5000	-2.344%	2	656	-53.600%
2026-01-09	13.5500	14.0000	12.8000	12.8000	-4.048%	8	657	-54.688%
2026-01-08	13.3400	13.3400	13.3400	13.3400	+3.411%	1	657	-56.522%
2026-01-07	13.4000	13.5000	12.9000	12.9000	+2.057%	28	656	-55.039%
2026-01-06	12.6400	12.6400	12.6400	12.6400	+0.878%	1	646	-54.114%
2026-01-05	12.3600	12.6800	12.3000	12.5300	+22.843%	14	647	-53.711%
2026-01-02	10.2000	10.2000	10.2000	10.2000	-0.875%	1	640	-43.137%
2025-12-31	10.2900	10.2900	10.2900	10.2900	+0.097%	1	641	-43.635%
2025-12-30	10.7200	10.7200	10.2800	10.2800	-1.154%	8	641	-43.580%
2025-12-29	10.2500	10.4000	10.2500	10.4000	-29.010%	2	641	-44.231%
2025-12-23	13.5000	14.6500	13.5000	14.6500	+0.342%	2	641	-60.410%
2025-12-22	12.2800	15.4500	12.2800	14.6000	+32.366%	7	640	-60.274%
2025-12-18	11.0000	11.0300	10.8000	11.0300	+1.193%	3	638	-47.416%
2025-12-17	12.5200	12.5200	10.8500	10.9000	-4.386%	53	639	-46.789%
2025-12-16	11.4000	11.4000	11.4000	11.4000	-5.785%	1	688	-49.123%
2025-12-15	12.8000	12.8000	12.1000	12.1000	-16.031%	5	688	-52.066%
2025-12-11	13.6600	14.4100	13.6600	14.4100	+2.929%	2	689	-59.750%
2025-12-10	15.0000	15.0700	14.0000	14.0000	-4.762%	9	689	-58.571%
2025-12-09	14.7000	14.7000	14.7000	14.7000	-10.366%	1	689	-60.544%
2025-12-08	16.4000	16.4000	16.4000	16.4000	+1.863%	1	689	-64.634%
2025-12-05	16.3000	16.3000	15.9100	16.1000	-4.846%	13	689	-63.975%
2025-12-04	13.6800	17.0000	13.6800	16.9200	+32.706%	19	689	-65.721%
2025-12-03	12.2300	12.7500	12.2300	12.7500	+4.167%	5	700	-54.510%
2025-12-02	12.4700	13.0000	12.2400	12.2400	+2.000%	13	700	-52.614%
2025-12-01	12.0000	12.0000	12.0000	12.0000	-10.648%	6	711	-51.667%
2025-11-28	13.4400	13.4400	13.4300	13.4300	-2.752%	2	711	-56.813%
2025-11-26	13.8100	13.8100	13.8100	13.8100	+0.803%	1	708	-58.001%
2025-11-25	13.9500	13.9500	13.3400	13.7000	-4.530%	15	708	-57.664%
2025-11-24	12.8000	14.5000	12.0000	14.3500	+21.610%	9	701	-59.582%
2025-11-21	11.5100	11.8000	10.8900	11.8000	-4.065%	13	703	-50.847%
2025-11-20	14.7200	14.7200	12.3000	12.3000	-14.820%	34	697	-52.846%
2025-11-19	14.4400	14.4400	14.4400	14.4400	-4.371%	2	672	-59.834%
2025-11-18	13.9500	15.1000	13.5500	15.1000	+17.510%	297	670	-61.589%
2025-11-17	14.0800	14.3800	12.8500	12.8500	-9.315%	10	450	-54.864%
2025-11-14	12.9800	14.9300	12.9800	14.1700	+6.142%	44	448	-59.068%
2025-11-13	14.6700	14.6700	13.3500	13.3500	-22.609%	62	441	-56.554%
2025-11-12	18.0000	18.0000	17.2500	17.2500	-4.167%	2	389	-66.377%
2025-11-11	18.3000	18.3000	18.0000	18.0000	-9.091%	2	388	-67.778%
2025-11-07	19.8000	19.8000	19.8000	19.8000	-8.966%	1	388	-70.707%
2025-11-06	21.7500	21.7500	21.7500	21.7500	-1.136%	5	388	-73.333%
2025-11-04	22.3800	22.3800	22.0000	22.0000	-13.725%	2	393	-73.636%
2025-11-03	25.1000	25.5000	25.1000	25.5000	-4.494%	2	393	-77.255%
2025-10-30	26.7000	26.7000	26.7000	26.7000	+6.375%	2	393	-78.277%
2025-10-29	24.0000	25.1000	24.0000	25.1000	+0.601%	3	393	-76.892%
2025-10-28	27.3500	27.3500	24.9500	24.9500	-6.729%	14	394	-76.754%
2025-10-27	26.7500	26.7500	26.7500	26.7500	+3.883%	2	398	-78.318%
2025-10-24	26.5000	26.7000	25.7500	25.7500	+0.586%	3	398	-77.476%
2025-10-23	26.0000	26.3200	25.6000	25.6000	+24.878%	4	401	-77.344%
2025-10-22	23.6000	23.6000	20.5000	20.5000	-13.502%	6	400	-71.707%
2025-10-21	28.6000	28.8000	23.7000	23.7000	-18.191%	18	400	-75.527%
2025-10-20	31.0000	31.6000	28.9700	28.9700	-18.279%	7	417	-79.979%
2025-10-16	34.3500	35.4500	32.2500	35.4500	-11.375%	18	421	-83.639%
2025-10-15	37.0000	40.0000	37.0000	40.0000	+6.952%	3	422	-85.500%
2025-10-14	36.1000	37.4000	36.1000	37.4000	+26.351%	11	422	-84.492%
2025-10-10	29.6000	29.6000	29.6000	29.6000	-1.824%	1	411	-80.405%
2025-10-09	30.1500	30.1500	30.1500	30.1500	+10.036%	5	411	-80.763%
2025-10-08	32.8500	32.8500	27.4000	27.4000	-2.664%	7	406	-78.832%
2025-10-07	28.1500	28.1500	28.1500	28.1500	+8.311%	1	406	-79.396%
2025-10-06	24.0000	25.9900	24.0000	25.9900	+2.931%	6	406	-77.684%
2025-10-03	22.2800	25.2500	22.2800	25.2500	+22.276%	136	407	-77.030%
2025-10-02	18.0400	20.6500	18.0400	20.6500	+19.364%	15	473	-71.913%
2025-10-01	15.4000	17.3000	15.4000	17.3000	+9.841%	12	473	-66.474%
2025-09-30	16.3000	16.3000	15.7500	15.7500	-2.537%	79	468	-63.175%
2025-09-29	17.5000	17.5000	16.1500	16.1600	-8.442%	13	457	-64.109%
2025-09-26	20.0000	20.0000	17.5900	17.6500	-4.128%	7	461	-67.139%
2025-09-25	16.3200	18.4100	16.3200	18.4100	-0.648%	37	461	-68.495%
2025-09-24	16.0000	19.2500	16.0000	18.5300	+7.483%	25	450	-68.699%
2025-09-23	16.7500	17.2400	15.6900	17.2400	+12.313%	34	453	-66.357%
2025-09-22	12.6200	16.1000	12.6000	15.3500	+3.437%	155	460	-62.215%
2025-09-19	12.5000	15.2400	12.5000	14.8400	+28.041%	82	416	-60.916%
2025-09-18	10.7900	13.2500	10.0500	11.5900	+21.744%	246	395	-49.957%
2025-09-17	8.4000	9.5200	8.2000	9.5200	+14.699%	137	156	-39.076%
2025-09-16	8.1100	8.3000	8.1100	8.3000	+3.106%	6	23	-30.120%
2025-09-15	7.7500	8.0500	7.7500	8.0500	0.000%	19	19	-27.950%

.dark-mode .pMSZ86{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pMSZ86{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C27RGTI Jan 21 2028 27.00 Call (RGTI280121C00027000)option OPRA

RGTI20280121C27
RGTI Jan 21 2028 27.00 Call (RGTI280121C00027000)
option OPRA