Dark

RGTI20280121C30
RGTI Jan 21 2028 30.00 Call (RGTI280121C00030000)
option OPRA

EOD

Aug 5, 2026

5.13-7.734%(-0.43)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.2500	5.2700	5.0000	5.1300	-7.734%	118	2,181	0.000%
2026-08-04	5.0000	5.5700	5.0000	5.5600	+17.053%	9	2,197	-7.734%
2026-08-03	4.1000	4.7700	4.1000	4.7500	+10.465%	102	2,193	+8.000%
2026-07-31	4.1000	4.3000	4.1000	4.3000	+6.173%	2	2,170	+19.302%
2026-07-30	3.6000	4.0500	3.6000	4.0500	+20.536%	92	2,172	+26.667%
2026-07-29	3.7000	3.7000	3.3600	3.3600	-16.000%	119	2,106	+52.679%
2026-07-28	3.8600	4.1000	3.8600	4.0000	-14.894%	18	2,047	+28.250%
2026-07-27	4.8500	4.8500	4.2300	4.7000	+20.513%	169	2,046	+9.149%
2026-07-24	4.0500	4.1500	3.9000	3.9000	-8.235%	45	2,089	+31.538%
2026-07-23	4.2700	4.3000	4.2500	4.2500	-5.556%	17	2,078	+20.706%
2026-07-22	4.5000	4.5000	4.5000	4.5000	0.000%	10	2,077	+14.000%
2026-07-21	4.3500	4.5500	4.3500	4.5000	+8.434%	28	2,067	+14.000%
2026-07-20	4.1000	4.4000	4.0000	4.1500	+1.966%	64	2,074	+23.614%
2026-07-17	3.8000	4.1000	3.7000	4.0700	+5.714%	49	2,091	+26.044%
2026-07-16	4.4000	4.4000	3.8500	3.8500	-14.444%	219	2,101	+33.247%
2026-07-15	4.7700	4.7700	4.5000	4.5000	-10.891%	13	2,072	+14.000%
2026-07-14	4.8500	5.0500	4.8000	5.0500	+11.726%	11	2,067	+1.584%
2026-07-13	4.7600	4.7600	4.4500	4.5200	-13.077%	65	2,069	+13.496%
2026-07-10	5.5000	5.5000	5.2000	5.2000	-8.772%	34	2,028	-1.346%
2026-07-09	5.8700	6.0000	5.7000	5.7000	-0.870%	78	2,036	-10.000%
2026-07-08	5.7000	5.8500	5.5500	5.7500	+3.604%	14	2,028	-10.783%
2026-07-07	6.0000	6.0000	5.5000	5.5500	-13.146%	50	2,029	-7.568%
2026-07-06	6.7800	6.7800	6.3500	6.3900	+1.429%	25	2,020	-19.718%
2026-07-02	6.3300	6.4500	6.0500	6.3000	-9.483%	27	1,999	-18.571%
2026-07-01	7.1000	9.4500	6.9500	6.9600	-3.199%	83	1,999	-26.293%
2026-06-30	7.3500	7.3500	7.1000	7.1900	-2.177%	8	1,945	-28.651%
2026-06-29	7.4500	7.4500	6.9500	7.3500	+12.385%	25	1,947	-30.204%
2026-06-26	6.7000	7.1500	6.5400	6.5400	-3.965%	13	1,944	-21.560%
2026-06-25	7.5600	7.5600	6.8100	6.8100	-6.712%	12	1,937	-24.670%
2026-06-24	7.8000	8.2000	7.3000	7.3000	-17.421%	23	1,930	-29.726%
2026-06-23	9.5000	9.5000	8.8400	8.8400	-2.104%	7	1,925	-41.968%
2026-06-22	8.8600	9.0300	8.7000	9.0300	+2.614%	8	1,925	-43.189%
2026-06-18	7.9500	8.8000	7.9500	8.8000	+9.453%	39	1,929	-41.705%
2026-06-17	8.5500	8.6500	8.0400	8.0400	-4.626%	19	1,929	-36.194%
2026-06-16	9.4000	9.4000	8.4200	8.4300	-16.946%	83	1,929	-39.146%
2026-06-15	9.6800	10.4500	9.6800	10.1500	+23.780%	30	1,929	-49.458%
2026-06-12	8.2100	8.8000	8.2000	8.2000	-0.606%	68	1,929	-37.439%
2026-06-11	8.2000	8.5000	7.4500	8.2500	+3.774%	87	1,929	-37.818%
2026-06-10	7.7800	8.5500	7.6500	7.9500	+2.846%	42	1,919	-35.472%
2026-06-09	9.1500	9.1500	7.2500	7.7300	-15.887%	30	1,916	-33.635%
2026-06-08	9.6500	9.8500	9.1900	9.1900	+7.485%	7	1,907	-44.178%
2026-06-05	9.5800	9.6500	8.0000	8.5500	-22.694%	55	1,903	-40.000%
2026-06-04	10.6400	11.0700	10.3500	11.0600	+0.090%	14	1,904	-53.617%
2026-06-03	10.5500	13.5000	10.5500	11.0500	-15.326%	73	1,892	-53.575%
2026-06-02	12.2000	13.7500	12.0500	13.0500	+5.242%	65	1,850	-60.690%
2026-06-01	10.7000	12.8000	10.7000	12.4000	+6.804%	165	1,814	-58.629%
2026-05-29	12.1500	12.1500	10.8000	11.6100	-10.692%	133	1,738	-55.814%
2026-05-28	11.2000	14.1500	10.8000	13.0000	+15.044%	185	1,711	-60.538%
2026-05-27	11.0100	12.0000	10.3500	11.3000	+3.860%	68	1,655	-54.602%
2026-05-26	12.0200	12.0200	10.0000	10.8800	-11.545%	416	1,689	-52.849%
2026-05-22	10.2500	13.5500	9.4000	12.3000	+48.193%	373	1,490	-58.293%
2026-05-21	8.2000	8.6000	7.8000	8.3000	+50.909%	202	1,420	-38.193%
2026-05-20	5.1500	5.8000	5.1500	5.5000	+10.000%	9	1,420	-6.727%
2026-05-19	4.9400	5.1100	4.9400	5.0000	-2.724%	23	1,386	+2.600%
2026-05-18	5.9000	5.9000	5.0500	5.1400	-18.022%	17	1,386	-0.195%
2026-05-15	6.1500	6.3000	6.0000	6.2700	-15.839%	7	1,386	-18.182%
2026-05-14	5.8000	7.4500	5.8000	7.4500	+18.254%	22	1,391	-31.141%
2026-05-13	6.3500	6.3500	6.1500	6.3000	-4.545%	23	1,394	-18.571%
2026-05-12	7.8000	7.8000	6.2000	6.6000	-12.929%	42	1,394	-22.273%
2026-05-11	6.7000	7.8500	6.7000	7.5800	+20.317%	107	1,394	-32.322%
2026-05-08	6.4000	6.4000	5.9000	6.3000	-1.716%	48	1,367	-18.571%
2026-05-07	6.6200	6.6200	6.4100	6.4100	-10.350%	14	1,356	-19.969%
2026-05-06	6.7500	7.3000	6.5000	7.1500	+14.400%	48	1,342	-28.252%
2026-05-05	5.6400	6.2500	5.6400	6.2500	+23.518%	15	1,360	-17.920%
2026-05-04	5.9000	6.5000	5.0600	5.0600	-12.759%	206	1,368	+1.383%
2026-05-01	5.8500	5.8500	5.8000	5.8000	+6.814%	3	1,331	-11.552%
2026-04-30	5.4000	5.4300	5.4000	5.4300	+13.125%	4	1,331	-5.525%
2026-04-29	5.0000	5.0000	4.8000	4.8000	-12.727%	50	1,328	+6.875%
2026-04-28	5.5500	5.5500	5.2000	5.5000	+10.000%	19	1,298	-6.727%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-7.407%	100	1,299	+2.600%
2026-04-24	5.8000	5.8000	5.0000	5.4000	+2.857%	15	1,299	-5.000%
2026-04-23	5.9100	5.9100	5.0000	5.2500	-13.934%	56	1,293	-2.286%
2026-04-22	6.4800	6.5000	6.1000	6.1000	-10.557%	25	1,332	-15.902%
2026-04-21	6.7000	6.8200	6.7000	6.8200	+4.923%	13	1,329	-24.780%
2026-04-20	6.7500	6.8000	6.5000	6.5000	-8.451%	32	1,329	-21.077%
2026-04-17	7.0000	7.3500	6.8000	7.1000	-1.252%	27	1,299	-27.746%
2026-04-16	6.5400	7.1900	6.5400	7.1900	+9.604%	39	1,292	-28.651%
2026-04-15	5.8900	6.8500	5.7500	6.5600	+26.154%	39	1,299	-21.799%
2026-04-14	4.5000	5.7500	4.5000	5.2000	+39.410%	34	1,295	-1.346%
2026-04-13	3.7300	3.7300	3.7300	3.7300	-3.866%	5	1,295	+37.534%
2026-04-10	4.0000	4.0000	3.7000	3.8800	+2.105%	14	1,290	+32.216%
2026-04-09	3.6100	3.8000	3.6100	3.8000	-1.809%	14	1,281	+35.000%
2026-04-08	3.8700	3.8700	3.8700	3.8700	+10.571%	10	1,277	+32.558%
2026-04-07	3.3500	3.5200	3.0000	3.5000	-2.778%	11	1,287	+46.571%
2026-04-06	3.6000	3.6000	3.6000	3.6000	-2.965%	1	1,289	+42.500%
2026-04-02	4.0100	4.0100	3.5000	3.7100	+0.270%	110	1,216	+38.275%
2026-03-31	3.8000	3.8000	3.1500	3.7000	+15.625%	58	1,216	+38.649%
2026-03-30	3.4300	3.4300	3.1500	3.2000	-14.209%	29	1,202	+60.313%
2026-03-27	3.7500	3.7500	3.7300	3.7300	-4.359%	7	1,200	+37.534%
2026-03-26	4.1500	4.2500	3.9000	3.9000	-7.143%	16	1,195	+31.538%
2026-03-25	4.5000	4.5000	4.2000	4.2000	-6.667%	3	1,184	+22.143%
2026-03-24	4.3000	4.5000	4.3000	4.5000	-2.597%	3	1,185	+14.000%
2026-03-23	4.4500	4.6200	4.3500	4.6200	+5.000%	5	1,185	+11.039%
2026-03-20	4.4500	4.4500	4.4000	4.4000	-4.348%	4	1,184	+16.591%
2026-03-19	4.5500	4.6900	4.3300	4.6000	-4.366%	40	1,187	+11.522%
2026-03-18	4.8500	5.0700	4.8100	4.8100	-5.871%	7	1,191	+6.653%
2026-03-17	5.1100	5.1100	5.1100	5.1100	-1.541%	3	1,194	+0.391%
2026-03-16	4.9000	5.2000	4.8500	5.1900	+4.848%	25	1,191	-1.156%
2026-03-13	5.5000	5.5000	4.9500	4.9500	-1.000%	4	1,198	+3.636%
2026-03-12	5.3000	5.5200	5.0000	5.0000	-14.530%	21	1,198	+2.600%
2026-03-11	5.8000	5.9000	5.8000	5.8500	+1.739%	12	1,197	-12.308%
2026-03-10	5.7500	5.7500	5.7500	5.7500	+3.604%	8	1,204	-10.783%
2026-03-09	5.5500	5.5500	5.5500	5.5500	-2.632%	1	1,212	-7.568%
2026-03-06	5.8000	5.8000	5.7000	5.7000	+0.529%	2	1,212	-10.000%
2026-03-05	5.2000	5.6700	5.2000	5.6700	-10.000%	12	1,211	-9.524%
2026-03-04	5.9200	6.3000	5.9200	6.3000	+7.143%	23	1,211	-18.571%
2026-03-03	6.3000	6.3000	5.8500	5.8800	-2.000%	6	1,190	-12.755%
2026-03-02	5.5000	6.0000	5.5000	6.0000	+5.263%	8	1,188	-14.500%
2026-02-27	6.0100	6.0300	5.6000	5.7000	-14.925%	22	1,187	-10.000%
2026-02-26	6.7000	6.7000	6.7000	6.7000	+7.200%	6	1,193	-23.433%
2026-02-25	5.7800	6.6900	5.7800	6.2500	+15.741%	4	1,194	-17.920%
2026-02-24	5.5500	5.6200	5.3700	5.4000	+8.000%	13	1,194	-5.000%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-3.846%	1	1,198	+2.600%
2026-02-20	5.4900	5.8200	5.2000	5.2000	-8.451%	10	1,199	-1.346%
2026-02-19	5.6800	5.6800	5.6800	5.6800	-0.351%	1	1,202	-9.683%
2026-02-18	5.3700	5.7000	5.3700	5.7000	+4.587%	4	1,202	-10.000%
2026-02-13	5.1000	5.4500	5.0500	5.4500	+9.000%	54	1,169	-5.872%
2026-02-12	5.6000	5.6000	4.6400	5.0000	-11.972%	14	1,169	+2.600%
2026-02-11	5.4600	6.0000	5.4500	5.6800	-9.841%	34	1,160	-9.683%
2026-02-10	6.1200	6.3000	5.9500	6.3000	-3.817%	9	1,172	-18.571%
2026-02-09	6.0500	6.6000	6.0500	6.5500	+5.645%	14	1,180	-21.679%
2026-02-06	5.3000	6.5300	5.3000	6.2000	+24.000%	15	1,169	-17.258%
2026-02-05	4.1000	6.0000	4.1000	5.0000	-17.492%	69	1,164	+2.600%
2026-02-04	6.2000	6.2000	5.0500	6.0600	-4.867%	84	1,178	-15.347%
2026-02-03	6.7000	6.7000	6.0000	6.3700	+1.920%	46	1,227	-19.466%
2026-02-02	6.5800	6.7500	6.2400	6.2500	+0.321%	42	1,225	-17.920%
2026-01-30	7.5000	7.5500	6.2300	6.2300	-15.811%	65	1,208	-17.657%
2026-01-29	8.8000	8.8500	7.4000	7.4000	-23.711%	149	1,207	-30.676%
2026-01-28	9.1500	9.7000	9.0000	9.7000	+3.191%	8	1,183	-47.113%
2026-01-27	9.6000	9.6000	8.6500	9.4000	+8.295%	20	1,183	-45.426%
2026-01-26	10.1000	10.1000	8.6800	8.6800	-19.704%	10	1,192	-40.899%
2026-01-23	11.2700	11.6000	10.4500	10.8100	-4.167%	25	1,190	-52.544%
2026-01-22	11.1000	11.4000	11.0000	11.2800	+7.429%	10	1,178	-54.521%
2026-01-21	10.5000	10.5000	10.5000	10.5000	-8.696%	1	1,177	-51.143%
2026-01-20	11.7500	12.5000	11.0000	11.5000	-5.815%	27	1,176	-55.391%
2026-01-16	12.0000	12.6600	12.0000	12.2100	+6.174%	7	1,164	-57.985%
2026-01-15	12.1000	12.1000	11.5000	11.5000	-0.605%	4	1,164	-55.391%
2026-01-14	11.3000	11.7000	11.3000	11.5700	-2.936%	18	1,160	-55.661%
2026-01-13	12.4200	12.9500	11.9000	11.9200	-1.893%	209	1,168	-56.963%
2026-01-12	11.5000	12.1500	11.5000	12.1500	-2.800%	11	992	-57.778%
2026-01-09	12.1500	12.5200	12.0000	12.5000	+5.753%	35	989	-58.960%
2026-01-08	12.3000	12.5800	11.5500	11.8200	-1.909%	16	987	-56.599%
2026-01-07	12.1000	12.8500	12.0500	12.0500	-1.230%	45	985	-57.427%
2026-01-06	11.9000	12.2000	11.2000	12.2000	+1.667%	267	997	-57.951%
2026-01-05	10.8500	12.3000	10.8400	12.0000	+20.000%	38	1,193	-57.250%
2026-01-02	9.8000	10.0000	9.8000	10.0000	+2.041%	9	1,194	-48.700%
2025-12-31	9.7900	10.1500	9.7800	9.8000	-1.309%	22	1,187	-47.653%
2025-12-30	10.0800	10.2200	9.6000	9.9300	-2.167%	22	1,187	-48.338%
2025-12-29	9.9500	10.1500	9.8000	10.1500	0.000%	19	1,171	-49.458%
2025-12-26	10.5100	11.1000	10.1500	10.1500	-12.273%	61	1,171	-49.458%
2025-12-24	11.3400	11.5700	11.3400	11.5700	-6.164%	4	1,184	-55.661%
2025-12-23	13.2700	13.2700	12.3300	12.3300	-5.878%	9	1,184	-58.394%
2025-12-22	12.1000	13.7000	12.1000	13.1000	+20.737%	18	1,183	-60.840%
2025-12-19	10.5000	11.2500	10.5000	10.8500	+3.137%	26	1,192	-52.719%
2025-12-18	10.5500	10.8500	10.2500	10.5200	+0.670%	39	1,180	-51.236%
2025-12-17	11.0000	12.3000	10.4500	10.4500	-8.734%	26	1,174	-50.909%
2025-12-16	11.1400	11.9300	10.9000	11.4500	-0.435%	18	1,161	-55.197%
2025-12-15	12.7800	13.1300	11.5000	11.5000	-11.538%	14	1,153	-55.391%
2025-12-12	12.0500	13.0000	12.0500	13.0000	-5.797%	5	1,157	-60.538%
2025-12-11	13.1700	13.8000	12.8000	13.8000	-1.849%	25	1,155	-62.826%
2025-12-10	13.8000	14.4600	13.5000	14.0600	-6.267%	32	1,137	-63.514%
2025-12-09	14.4400	15.1000	14.4400	15.0000	+3.878%	17	1,134	-65.800%
2025-12-08	15.0000	15.0800	14.4400	14.4400	-5.497%	8	1,128	-64.474%
2025-12-05	15.2500	15.6900	14.3600	15.2800	-5.034%	42	1,121	-66.427%
2025-12-04	15.0000	16.5000	14.8000	16.0900	+31.885%	59	1,121	-68.117%
2025-12-03	12.5000	12.5000	11.5500	12.2000	+1.836%	21	1,087	-57.951%
2025-12-02	11.9800	11.9800	11.9800	11.9800	-10.128%	10	1,079	-57.179%
2025-11-28	13.1600	14.6000	12.9700	13.3300	+5.209%	5	1,079	-61.515%
2025-11-26	13.5000	13.5000	12.5000	12.6700	-3.869%	8	1,077	-59.511%
2025-11-25	13.0100	13.1800	12.4200	13.1800	-5.180%	5	1,077	-61.077%
2025-11-24	12.0000	13.9000	12.0000	13.9000	+19.313%	24	1,076	-63.094%
2025-11-21	11.4800	12.0600	10.3700	11.6500	+1.304%	16	1,068	-55.966%
2025-11-20	13.9400	13.9400	11.5000	11.5000	-14.815%	21	1,067	-55.391%
2025-11-19	13.5000	13.5000	13.5000	13.5000	-0.735%	1	1,061	-62.000%
2025-11-18	13.0000	13.6000	13.0000	13.6000	+6.250%	7	1,060	-62.279%
2025-11-17	13.4000	13.7000	12.8000	12.8000	-5.674%	28	1,061	-59.922%
2025-11-14	14.5000	14.5000	13.5000	13.5700	+1.496%	10	1,054	-62.196%
2025-11-13	15.0000	15.0000	13.2500	13.3700	-13.742%	95	1,050	-61.631%
2025-11-12	18.0000	18.0000	15.5000	15.5000	-14.835%	74	1,036	-66.903%
2025-11-11	19.0000	19.0000	17.2300	18.2000	-7.661%	21	1,012	-71.813%
2025-11-10	20.0000	20.0000	19.7100	19.7100	-0.203%	9	1,005	-73.973%
2025-11-07	19.5000	20.0000	17.6000	19.7500	-5.952%	17	1,014	-74.025%
2025-11-06	21.5000	21.5000	20.8500	21.0000	-8.696%	17	1,004	-75.571%
2025-11-05	21.7100	23.0000	21.7100	23.0000	+11.004%	19	998	-77.696%
2025-11-04	22.5900	23.1500	20.7200	20.7200	-17.285%	66	1,006	-75.241%
2025-11-03	25.9000	25.9000	24.9400	25.0500	-6.355%	4	994	-79.521%
2025-10-31	26.9800	27.5500	26.7500	26.7500	+1.326%	72	994	-80.822%
2025-10-30	23.3000	26.4000	23.3000	26.4000	+6.024%	14	1,018	-80.568%
2025-10-29	23.9300	25.0000	23.6000	24.9000	+6.229%	29	1,017	-79.398%
2025-10-28	26.7000	26.7000	23.4400	23.4400	-8.330%	23	995	-78.114%
2025-10-27	25.9700	26.7500	25.5500	25.5700	+5.226%	52	977	-79.937%
2025-10-24	26.9000	27.1600	24.3000	24.3000	+1.250%	92	977	-78.889%
2025-10-23	24.0000	26.5000	23.0000	24.0000	+18.227%	36	937	-78.625%
2025-10-22	24.4000	24.4000	20.0000	20.3000	-17.143%	48	929	-74.729%
2025-10-21	27.5900	27.5900	23.9000	24.5000	-15.952%	67	965	-79.061%
2025-10-20	30.0500	31.6600	27.6900	29.1500	-5.968%	119	915	-82.401%
2025-10-17	29.0000	32.6000	29.0000	31.0000	-10.145%	22	802	-83.452%
2025-10-16	38.3700	38.3700	31.8600	34.5000	-6.555%	87	800	-85.130%
2025-10-15	38.4700	38.9600	35.2500	36.9200	-6.223%	30	786	-86.105%
2025-10-14	36.5500	40.2700	35.0000	39.3700	+2.928%	40	773	-86.970%
2025-10-13	36.0000	38.2500	36.0000	38.2500	+27.500%	12	755	-86.588%
2025-10-10	32.2500	33.0000	29.0600	30.0000	-3.226%	64	753	-82.900%
2025-10-09	30.6800	31.4500	30.0000	31.0000	+5.085%	9	731	-83.452%
2025-10-08	29.0000	29.7300	26.3000	29.5000	+3.873%	80	731	-82.610%
2025-10-07	27.2700	28.5500	25.6000	28.4000	+7.985%	24	733	-81.937%
2025-10-06	23.1700	26.4400	22.9000	26.3000	+9.310%	71	726	-80.494%
2025-10-03	21.0000	24.6500	20.9900	24.0600	+17.941%	67	719	-78.678%
2025-10-02	16.3000	20.4000	16.3000	20.4000	+27.500%	137	706	-74.853%
2025-10-01	15.7000	16.0000	15.7000	16.0000	+6.667%	2	774	-67.938%
2025-09-30	15.6100	16.1600	15.0000	15.0000	-1.961%	17	774	-65.800%
2025-09-29	16.3000	16.3100	14.4000	15.3000	-7.553%	10	766	-66.471%
2025-09-26	18.1000	18.6200	16.3900	16.5500	-5.644%	63	763	-69.003%
2025-09-25	15.7000	18.2000	15.0000	17.5400	+3.176%	86	765	-70.753%
2025-09-24	16.8700	18.0000	15.1400	17.0000	+0.295%	50	738	-69.824%
2025-09-23	14.8300	16.9500	14.7800	16.9500	+13.000%	378	757	-69.735%
2025-09-22	12.7800	15.0000	12.7800	15.0000	+4.384%	168	563	-65.800%
2025-09-19	11.7500	14.6500	11.7500	14.3700	+28.304%	471	517	-64.301%
2025-09-18	10.5200	12.1500	10.5200	11.2000	+31.455%	233	173	-54.196%
2025-09-17	7.9200	9.1800	7.9000	8.5200	+7.848%	161	168	-39.789%
2025-09-16	7.7500	7.9500	7.6500	7.9000	+5.333%	14	15	-35.063%
2025-09-15	7.2500	7.5000	7.2500	7.5000	0.000%	5	5	-31.600%

.dark-mode .dqCxQG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqCxQG{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C30RGTI Jan 21 2028 30.00 Call (RGTI280121C00030000)option OPRA

RGTI20280121C30
RGTI Jan 21 2028 30.00 Call (RGTI280121C00030000)
option OPRA