Dark

RGTI20280121C32
RGTI Jan 21 2028 32.00 Call (RGTI280121C00032000)
option OPRA

EOD

Aug 5, 2026

4.85-11.009%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.8500	4.8500	4.8500	4.8500	-11.009%	2	951	0.000%
2026-08-04	5.0000	5.4500	5.0000	5.4500	+39.744%	7	953	-11.009%
2026-07-30	3.3000	3.9000	3.3000	3.9000	+16.418%	17	953	+24.359%
2026-07-29	3.4600	3.4600	3.3500	3.3500	-18.293%	11	952	+44.776%
2026-07-28	3.6500	4.1000	3.6500	4.1000	+10.811%	10	951	+18.293%
2026-07-24	3.8500	3.8500	3.6900	3.7000	-8.416%	19	946	+31.081%
2026-07-23	4.0400	4.0400	4.0400	4.0400	-3.810%	3	939	+20.050%
2026-07-21	4.2000	4.2000	4.2000	4.2000	+15.702%	1	936	+15.476%
2026-07-17	3.6300	3.6300	3.6300	3.6300	-8.794%	10	936	+33.609%
2026-07-16	3.9800	3.9800	3.9800	3.9800	-8.506%	2	936	+21.859%
2026-07-15	4.4000	4.4000	4.3500	4.3500	-9.375%	8	934	+11.494%
2026-07-14	4.5000	4.8000	4.5000	4.8000	+12.941%	4	933	+1.042%
2026-07-13	4.4800	4.4800	4.2500	4.2500	-16.339%	24	929	+14.118%
2026-07-10	5.3300	5.3300	5.0000	5.0800	-7.636%	35	939	-4.528%
2026-07-09	5.5000	5.5000	5.5000	5.5000	+2.804%	1	921	-11.818%
2026-07-07	5.7000	5.7000	5.3500	5.3500	-11.130%	10	921	-9.346%
2026-07-02	6.2000	6.2000	5.9500	6.0200	-19.519%	9	921	-19.435%
2026-07-01	7.0000	7.4800	7.0000	7.4800	+13.851%	5	921	-35.160%
2026-06-29	6.6100	6.6100	6.5700	6.5700	+3.140%	5	925	-26.180%
2026-06-25	6.3700	6.3700	6.3700	6.3700	-9.000%	4	924	-23.862%
2026-06-24	7.9500	7.9500	7.0000	7.0000	-21.875%	25	924	-30.714%
2026-06-23	9.5000	9.5000	8.9000	8.9600	-1.647%	14	924	-45.871%
2026-06-22	9.1100	9.1100	9.1100	9.1100	+14.018%	1	910	-46.762%
2026-06-18	7.9900	7.9900	7.9900	7.9900	-2.561%	6	908	-39.299%
2026-06-17	8.2000	8.2000	8.2000	8.2000	-6.286%	1	908	-40.854%
2026-06-16	8.7500	8.7500	8.7500	8.7500	-10.256%	2	908	-44.571%
2026-06-15	9.7500	9.7500	9.7500	9.7500	+9.551%	5	913	-50.256%
2026-06-12	8.5000	8.9000	8.5000	8.9000	+14.103%	3	913	-45.506%
2026-06-11	7.9000	7.9000	7.5000	7.8000	+5.405%	12	913	-37.821%
2026-06-10	7.4000	7.4000	7.4000	7.4000	-10.843%	5	911	-34.459%
2026-06-05	8.3000	8.3000	8.3000	8.3000	-18.387%	1	911	-41.566%
2026-06-04	10.4500	10.6800	10.1700	10.1700	-22.069%	5	910	-52.311%
2026-06-02	11.7500	13.0500	11.7500	13.0500	+12.500%	9	913	-62.835%
2026-06-01	10.3000	11.6000	10.3000	11.6000	+4.036%	3	905	-58.190%
2026-05-29	10.6000	11.2000	10.6000	11.1500	-7.083%	11	907	-56.502%
2026-05-28	11.5600	12.0900	11.5600	12.0000	+12.360%	6	901	-59.583%
2026-05-27	11.5000	11.5000	10.6800	10.6800	+6.800%	10	896	-54.588%
2026-05-26	10.3600	10.5000	10.0000	10.0000	-14.676%	10	893	-51.500%
2026-05-22	10.3500	13.0000	10.3500	11.7200	+47.236%	63	897	-58.618%
2026-05-21	8.0000	8.0000	7.6900	7.9600	+71.183%	7	894	-39.070%
2026-05-20	4.6300	4.6500	4.6300	4.6500	-12.264%	2	894	+4.301%
2026-05-18	5.3000	5.3000	5.3000	5.3000	-7.018%	1	893	-8.491%
2026-05-15	6.0000	6.0000	5.7000	5.7000	-10.377%	251	893	-14.912%
2026-05-14	6.3000	6.3600	6.1900	6.3600	+8.348%	90	644	-23.742%
2026-05-13	5.8700	5.8700	5.8700	5.8700	-9.969%	1	597	-17.376%
2026-05-12	6.5200	6.5200	6.5200	6.5200	+16.014%	4	597	-25.613%
2026-05-08	5.6200	5.6200	5.6200	5.6200	-14.198%	1	597	-13.701%
2026-05-07	6.5500	6.5500	6.5500	6.5500	-2.530%	3	597	-25.954%
2026-05-06	6.8200	7.0000	6.7200	6.7200	+13.898%	7	594	-27.827%
2026-05-04	5.6000	5.9000	5.6000	5.9000	+5.357%	3	594	-17.797%
2026-05-01	5.4000	5.6000	5.4000	5.6000	+25.843%	4	595	-13.393%
2026-04-29	4.4500	4.4500	4.4500	4.4500	-16.038%	1	595	+8.989%
2026-04-28	5.3000	5.3000	5.3000	5.3000	+6.000%	5	594	-8.491%
2026-04-27	4.9000	5.0000	4.9000	5.0000	+2.041%	376	594	-3.000%
2026-04-23	5.5000	5.5000	4.9000	4.9000	-19.008%	7	226	-1.020%
2026-04-21	6.0500	6.0500	6.0500	6.0500	-6.923%	6	226	-19.835%
2026-04-17	6.5000	6.5000	6.5000	6.5000	+7.438%	5	226	-25.385%
2026-04-16	6.0500	6.0500	6.0500	6.0500	+7.460%	10	221	-19.835%
2026-04-15	6.2000	6.2000	5.6300	5.6300	+41.457%	20	221	-13.854%
2026-04-13	3.9800	3.9800	3.9800	3.9800	+7.568%	26	210	+21.859%
2026-04-10	3.7000	3.7000	3.7000	3.7000	0.000%	1	236	+31.081%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+8.187%	1	237	+31.081%
2026-04-06	3.9500	3.9500	3.4200	3.4200	+3.636%	20	237	+41.813%
2026-03-31	3.3200	3.3200	3.2400	3.3000	+8.197%	5	237	+46.970%
2026-03-30	3.1000	3.1000	3.0500	3.0500	-12.857%	66	235	+59.016%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-6.915%	1	169	+38.571%
2026-03-26	4.0000	4.0000	3.7500	3.7600	-11.529%	7	169	+28.989%
2026-03-24	4.2500	4.2500	4.2500	4.2500	-2.299%	2	168	+14.118%
2026-03-20	4.2500	4.3500	4.2500	4.3500	-3.974%	38	168	+11.494%
2026-03-19	4.5300	4.5300	4.5300	4.5300	-3.205%	1	172	+7.064%
2026-03-18	4.6800	4.6800	4.6800	4.6800	+4.000%	1	173	+3.632%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-3.226%	1	174	+7.778%
2026-03-16	5.1800	5.1800	4.5800	4.6500	-2.105%	13	173	+4.301%
2026-03-13	4.7500	4.7500	4.7500	4.7500	-4.040%	1	180	+2.105%
2026-03-11	4.9500	4.9500	4.9500	4.9500	-3.320%	20	179	-2.020%
2026-03-09	5.2500	5.2500	5.1000	5.1200	-2.103%	3	174	-5.273%
2026-03-05	5.2300	5.2300	5.2300	5.2300	-14.959%	1	177	-7.266%
2026-03-04	6.4000	6.4000	6.1500	6.1500	+10.811%	5	176	-21.138%
2026-03-03	5.5500	5.5500	5.5500	5.5500	-12.322%	25	181	-12.613%
2026-03-02	5.6100	6.3300	5.6100	6.3300	-11.592%	12	181	-23.381%
2026-02-26	7.1600	7.1600	7.1600	7.1600	+13.471%	1	193	-32.263%
2026-02-25	6.3100	6.3100	6.3100	6.3100	+27.475%	1	194	-23.138%
2026-02-20	5.3400	5.3400	4.9500	4.9500	-7.477%	3	194	-2.020%
2026-02-19	5.3500	5.3500	5.3500	5.3500	+13.830%	1	197	-9.346%
2026-02-13	4.7000	4.7000	4.7000	4.7000	+1.075%	1	198	+3.191%
2026-02-12	4.6500	4.6500	4.6500	4.6500	-19.550%	3	198	+4.301%
2026-02-10	5.7800	5.7800	5.7800	5.7800	-3.827%	1	201	-16.090%
2026-02-06	5.1000	6.0100	5.1000	6.0100	+0.167%	11	202	-19.301%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+5.263%	1	199	-19.167%
2026-02-02	5.7000	5.7000	5.7000	5.7000	-14.925%	1	199	-14.912%
2026-01-30	6.7000	6.8000	6.7000	6.7000	-10.667%	56	199	-27.612%
2026-01-29	8.0500	8.0500	7.4000	7.5000	-14.773%	64	237	-35.333%
2026-01-28	8.8000	8.8000	8.8000	8.8000	-2.222%	1	228	-44.886%
2026-01-26	9.2000	9.2000	9.0000	9.0000	-16.279%	7	228	-46.111%
2026-01-22	10.8600	10.8600	10.7500	10.7500	+10.256%	4	227	-54.884%
2026-01-21	9.9000	9.9000	9.4500	9.7500	-17.929%	18	228	-50.256%
2026-01-20	10.7500	11.8800	10.7500	11.8800	+2.414%	11	239	-59.175%
2026-01-13	11.6000	11.6000	11.6000	11.6000	+0.433%	2	240	-58.190%
2026-01-08	11.5500	11.5500	11.5500	11.5500	-3.750%	1	240	-58.009%
2026-01-07	12.0000	12.4500	12.0000	12.0000	+2.041%	16	240	-59.583%
2026-01-05	11.3700	11.7600	11.3700	11.7600	+11.258%	19	238	-58.759%
2026-01-02	9.7300	10.5700	9.6600	10.5700	+11.852%	8	238	-54.115%
2025-12-31	9.6100	9.6500	9.4500	9.4500	-2.577%	13	221	-48.677%
2025-12-30	9.9000	9.9000	9.7000	9.7000	-0.513%	86	221	-50.000%
2025-12-29	9.8400	9.8500	9.4500	9.7500	-2.500%	34	252	-50.256%
2025-12-26	10.4500	10.4500	9.9000	10.0000	-10.714%	9	256	-51.500%
2025-12-24	11.0000	11.2000	11.0000	11.2000	-14.699%	3	247	-56.696%
2025-12-22	11.5900	13.1300	11.5900	13.1300	+28.725%	4	247	-63.062%
2025-12-19	10.4700	10.4700	10.2000	10.2000	+2.000%	102	245	-52.451%
2025-12-18	10.3000	10.3000	9.9500	10.0000	-11.111%	4	205	-51.500%
2025-12-16	10.7100	11.2500	10.7100	11.2500	+0.446%	4	205	-56.889%
2025-12-15	12.7200	12.7200	11.2000	11.2000	-11.742%	13	205	-56.696%
2025-12-12	12.8500	12.8500	12.6900	12.6900	-4.586%	2	207	-61.781%
2025-12-11	13.3000	13.3000	13.3000	13.3000	+0.226%	8	206	-63.534%
2025-12-10	13.2000	13.2700	13.2000	13.2700	-5.214%	3	212	-63.451%
2025-12-09	13.9700	14.2500	13.9700	14.0000	-2.575%	6	211	-65.357%
2025-12-08	14.0100	14.5000	14.0100	14.3700	-2.708%	4	206	-66.249%
2025-12-05	16.0000	16.0000	14.7700	14.7700	+0.136%	6	206	-67.163%
2025-12-04	15.4500	15.4500	14.7500	14.7500	+14.875%	3	201	-67.119%
2025-12-03	11.7500	12.8400	11.7500	12.8400	+5.679%	6	200	-62.227%
2025-12-02	11.5800	12.1500	11.5800	12.1500	+6.021%	2	195	-60.082%
2025-12-01	11.6200	11.6200	11.3500	11.4600	-10.539%	27	194	-57.679%
2025-11-28	12.8500	12.8500	12.8100	12.8100	+1.425%	2	192	-62.139%
2025-11-26	12.3500	12.7100	12.3500	12.6300	-4.100%	4	194	-61.599%
2025-11-25	12.3400	13.1700	12.3400	13.1700	+4.524%	6	194	-63.174%
2025-11-24	11.8800	12.6000	11.8800	12.6000	+24.138%	3	191	-61.508%
2025-11-21	11.1500	11.1500	10.1500	10.1500	-24.027%	4	189	-52.217%
2025-11-20	13.4700	13.6100	13.3600	13.3600	-3.885%	4	188	-63.698%
2025-11-19	13.9000	13.9000	13.9000	13.9000	+9.708%	3	187	-65.108%
2025-11-18	12.7600	12.7600	12.6700	12.6700	+1.522%	2	184	-61.721%
2025-11-17	12.5900	13.8000	12.4800	12.4800	-9.761%	4	186	-61.138%
2025-11-14	11.8500	13.8400	11.8500	13.8300	+5.171%	7	185	-64.931%
2025-11-13	13.8300	13.8300	13.1500	13.1500	-18.677%	4	185	-63.118%
2025-11-12	17.1500	17.1500	15.8500	16.1700	-3.058%	40	184	-70.006%
2025-11-11	17.0000	17.5700	16.6700	16.6800	-16.808%	13	188	-70.923%
2025-11-10	19.7900	20.0500	18.6600	20.0500	+12.831%	12	183	-75.810%
2025-11-07	18.1600	18.1600	17.1000	17.7700	-15.381%	44	171	-72.707%
2025-11-06	21.5000	21.5000	20.5000	21.0000	0.000%	3	129	-76.905%
2025-11-05	21.0000	21.0000	21.0000	21.0000	+2.740%	1	127	-76.905%
2025-11-04	21.0000	21.0000	20.4400	20.4400	-20.560%	4	127	-76.272%
2025-11-03	25.7300	25.7300	25.7300	25.7300	-5.230%	1	126	-81.150%
2025-10-31	27.1500	27.1500	27.1500	27.1500	+14.316%	1	126	-82.136%
2025-10-29	23.7500	23.7500	23.7500	23.7500	+3.939%	20	126	-79.579%
2025-10-28	25.3500	25.3500	22.8500	22.8500	-7.302%	4	121	-78.775%
2025-10-27	26.0700	26.0700	24.6500	24.6500	-1.004%	7	114	-80.325%
2025-10-24	24.9000	24.9000	24.9000	24.9000	+1.426%	2	114	-80.522%
2025-10-23	25.0000	25.0000	23.6000	24.5500	+15.529%	11	115	-80.244%
2025-10-22	22.8000	22.8000	21.2500	21.2500	-10.939%	2	113	-77.176%
2025-10-21	23.8600	23.8600	23.8600	23.8600	-10.301%	1	113	-79.673%
2025-10-20	29.5700	29.5700	26.6000	26.6000	-14.083%	5	113	-81.767%
2025-10-17	30.9600	30.9600	30.9600	30.9600	-4.738%	1	115	-84.335%
2025-10-16	36.0300	36.0300	31.9400	32.5000	-16.667%	12	115	-85.077%
2025-10-15	38.5800	39.0000	35.1500	39.0000	+1.589%	46	122	-87.564%
2025-10-14	36.4000	38.3900	35.3800	38.3900	+6.167%	4	109	-87.367%
2025-10-13	29.8000	36.5300	29.8000	36.1600	+22.743%	25	109	-86.587%
2025-10-10	31.0500	31.0500	28.5000	29.4600	+2.648%	16	107	-83.537%
2025-10-09	30.2500	30.2500	28.7000	28.7000	-0.520%	11	116	-83.101%
2025-10-08	29.0000	29.0000	28.8500	28.8500	+6.852%	2	105	-83.189%
2025-10-07	26.0000	27.6800	26.0000	27.0000	+11.111%	14	105	-82.037%
2025-10-06	24.3000	24.3000	24.3000	24.3000	+3.625%	1	102	-80.041%
2025-10-03	20.7500	23.4500	20.3500	23.4500	+21.881%	50	102	-79.318%
2025-10-02	17.4000	19.5600	17.4000	19.2400	+29.562%	46	113	-74.792%
2025-10-01	14.5900	16.0000	14.5800	14.8500	+1.296%	24	109	-67.340%
2025-09-30	15.5700	15.5700	14.6600	14.6600	-9.057%	5	106	-66.917%
2025-09-29	16.7500	16.7500	16.1200	16.1200	-3.183%	5	105	-69.913%
2025-09-26	17.6500	17.6500	16.2700	16.6500	+5.247%	9	101	-70.871%
2025-09-25	16.0500	16.0500	14.0000	15.8200	-1.125%	28	97	-69.343%
2025-09-24	17.8000	17.8000	14.0000	16.0000	+2.433%	57	112	-69.688%
2025-09-23	15.0000	15.9000	14.9100	15.6200	+14.348%	106	104	-68.950%
2025-09-22	12.3500	13.6600	12.3500	13.6600	+0.220%	13	24	-64.495%
2025-09-19	12.4000	13.9200	12.4000	13.6300	0.000%	22	0	-64.417%

.dark-mode .qKycdk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKycdk{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C32RGTI Jan 21 2028 32.00 Call (RGTI280121C00032000)option OPRA

RGTI20280121C32
RGTI Jan 21 2028 32.00 Call (RGTI280121C00032000)
option OPRA