Dark

RGTI20280121C35
RGTI Jan 21 2028 35.00 Call (RGTI280121C00035000)
option OPRA

EOD

Aug 3, 2026

4.02+9.239%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.0200	4.0200	4.0200	4.0200	+9.239%	1	670	0.000%
2026-07-31	3.7900	3.7900	3.6800	3.6800	+18.710%	4	669	+9.239%
2026-07-29	3.2200	3.2300	3.0700	3.1000	-13.165%	21	669	+29.677%
2026-07-28	3.4400	3.5700	3.4000	3.5700	-12.927%	8	669	+12.605%
2026-07-22	4.1100	4.1100	4.0000	4.1000	+2.500%	7	672	-1.951%
2026-07-21	3.7000	4.0500	3.7000	4.0000	+10.193%	11	672	+0.500%
2026-07-20	3.4300	3.6500	3.4300	3.6300	+0.276%	13	668	+10.744%
2026-07-17	3.2100	3.6200	3.2100	3.6200	+1.972%	91	665	+11.050%
2026-07-16	3.8200	3.8300	3.5000	3.5500	-11.250%	26	668	+13.239%
2026-07-15	4.4000	4.4000	3.9000	4.0000	-29.204%	88	672	+0.500%
2026-07-14	4.5000	5.6500	4.3600	5.6500	+38.142%	126	687	-28.850%
2026-07-13	4.3000	4.3600	4.0900	4.0900	-13.895%	22	667	-1.711%
2026-07-10	5.0000	5.0000	4.7000	4.7500	-10.882%	27	669	-15.368%
2026-07-09	5.3300	5.3300	5.3300	5.3300	+2.500%	3	661	-24.578%
2026-07-08	5.2000	5.2000	5.2000	5.2000	+2.564%	5	661	-22.692%
2026-07-07	5.4500	5.4500	5.0700	5.0700	-10.265%	27	661	-20.710%
2026-07-02	5.7000	5.8300	5.4500	5.6500	-16.296%	21	646	-28.850%
2026-07-01	6.4600	6.7500	6.4600	6.7500	+0.746%	25	646	-40.444%
2026-06-29	6.1200	6.7000	6.1200	6.7000	+5.845%	6	671	-40.000%
2026-06-26	6.0000	6.3300	6.0000	6.3300	-2.615%	8	670	-36.493%
2026-06-25	6.5000	6.5000	6.5000	6.5000	0.000%	2	665	-38.154%
2026-06-24	7.6500	7.6500	6.5000	6.5000	-21.212%	2	667	-38.154%
2026-06-23	8.2500	8.2500	8.2500	8.2500	-2.941%	2	667	-51.273%
2026-06-22	8.5000	8.5000	8.5000	8.5000	+14.865%	11	667	-52.706%
2026-06-18	7.4000	7.4000	7.4000	7.4000	-8.642%	1	662	-45.676%
2026-06-17	7.6700	8.1000	7.6700	8.1000	-5.704%	9	662	-50.370%
2026-06-16	8.5900	8.5900	8.5900	8.5900	-8.617%	1	662	-53.201%
2026-06-15	9.4000	9.4000	8.9900	9.4000	+11.507%	7	662	-57.234%
2026-06-12	8.4300	8.4300	8.4300	8.4300	+11.656%	5	662	-52.313%
2026-06-11	7.5500	7.5500	7.5500	7.5500	+7.092%	1	662	-46.755%
2026-06-10	7.3500	7.3500	7.0500	7.0500	+5.224%	2	662	-42.979%
2026-06-09	8.3700	8.3700	6.7000	6.7000	-19.760%	9	662	-40.000%
2026-06-08	8.3500	8.3500	8.3500	8.3500	+7.051%	1	663	-51.856%
2026-06-05	9.1700	9.4500	7.8000	7.8000	-22.619%	80	664	-48.462%
2026-06-04	9.8000	10.0800	9.8000	10.0800	-0.297%	9	677	-60.119%
2026-06-03	12.1000	12.1000	10.1000	10.1100	-15.960%	17	674	-60.237%
2026-06-02	11.5500	12.0300	11.1500	12.0300	+8.281%	335	676	-66.584%
2026-06-01	10.4500	11.5000	10.0000	11.1100	+7.655%	21	905	-63.816%
2026-05-29	10.4900	11.0000	10.2300	10.3200	-11.188%	108	903	-61.047%
2026-05-28	11.7300	12.0000	11.0200	11.6200	+17.730%	24	1,002	-65.404%
2026-05-27	9.8500	10.5000	9.3000	9.8700	-3.988%	27	991	-59.271%
2026-05-26	10.5200	10.8000	9.5000	10.2800	-6.119%	168	979	-60.895%
2026-05-22	10.0900	12.2500	9.4100	10.9500	+36.875%	206	1,027	-63.288%
2026-05-21	7.1500	8.0000	6.7500	8.0000	+63.265%	204	949	-49.750%
2026-05-20	4.8000	4.9000	4.8000	4.9000	+14.486%	20	949	-17.959%
2026-05-19	4.2800	4.2800	4.2800	4.2800	-2.727%	1	1,052	-6.075%
2026-05-18	5.2000	5.2000	4.4000	4.4000	-16.981%	26	1,052	-8.636%
2026-05-15	5.9500	5.9500	5.3000	5.3000	-18.462%	13	1,052	-24.151%
2026-05-14	5.4000	6.5000	5.2300	6.5000	+13.043%	26	1,022	-38.154%
2026-05-13	5.6300	5.7500	5.6300	5.7500	-8.000%	3	1,031	-30.087%
2026-05-12	6.8500	6.8500	5.7500	6.2500	-9.289%	51	1,031	-35.680%
2026-05-11	5.5500	7.2000	5.5500	6.8900	+30.000%	152	1,031	-41.655%
2026-05-08	5.3000	5.3000	5.3000	5.3000	-4.505%	7	900	-24.151%
2026-05-07	6.0200	6.2500	5.5500	5.5500	-11.200%	121	893	-27.568%
2026-05-06	6.2500	6.3000	6.1500	6.2500	+12.613%	12	774	-35.680%
2026-05-05	5.6000	5.6000	5.2500	5.5500	-1.770%	5	772	-27.568%
2026-05-04	5.2300	5.6500	5.2300	5.6500	+6.604%	2	770	-28.850%
2026-05-01	5.3000	5.3000	5.3000	5.3000	+24.122%	1	769	-24.151%
2026-04-29	4.5000	4.5000	4.2000	4.2700	-10.105%	19	769	-5.855%
2026-04-28	5.2000	5.2000	4.7500	4.7500	-0.628%	3	758	-15.368%
2026-04-27	4.7500	5.0000	4.7000	4.7800	+2.137%	6	755	-15.900%
2026-04-24	4.6500	4.6800	4.6500	4.6800	-1.474%	2	752	-14.103%
2026-04-23	5.1100	5.3000	4.6000	4.7500	-12.037%	17	750	-15.368%
2026-04-22	5.2500	5.6200	5.2000	5.4000	-6.897%	7	753	-25.556%
2026-04-20	5.8000	5.8000	5.8000	5.8000	-6.452%	1	751	-30.690%
2026-04-17	6.0200	6.2000	6.0000	6.2000	-3.125%	4	752	-35.161%
2026-04-16	5.5000	6.4000	5.5000	6.4000	+9.402%	6	752	-37.188%
2026-04-15	5.5800	6.0500	5.5000	5.8500	+31.461%	54	750	-31.282%
2026-04-14	4.0100	4.6500	3.8500	4.4500	+28.986%	15	716	-9.663%
2026-04-13	3.2000	3.4500	3.2000	3.4500	+9.524%	2	702	+16.522%
2026-04-10	3.1500	3.1500	3.1500	3.1500	+14.545%	10	703	+27.619%
2026-04-09	3.2500	3.2500	2.7500	2.7500	-19.355%	2	713	+46.182%
2026-04-08	3.6000	3.6000	3.4100	3.4100	+6.563%	2	713	+17.889%
2026-04-06	3.2500	3.2500	3.2000	3.2000	+3.226%	4	711	+25.625%
2026-03-31	2.8900	3.1000	2.8900	3.1000	+5.085%	6	713	+29.677%
2026-03-30	3.0000	3.0000	2.9500	2.9500	-10.606%	13	713	+36.271%
2026-03-27	3.5500	3.5500	3.3000	3.3000	-7.042%	11	703	+21.818%
2026-03-26	3.5500	3.5500	3.5500	3.5500	-11.250%	3	703	+13.239%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-3.614%	2	703	+0.500%
2026-03-23	3.8000	4.1500	3.8000	4.1500	+12.466%	5	705	-3.133%
2026-03-20	3.9800	3.9800	3.6900	3.6900	-8.437%	25	708	+8.943%
2026-03-19	4.0000	4.2000	4.0000	4.0300	-6.279%	15	702	-0.248%
2026-03-18	4.3000	4.3000	4.3000	4.3000	+1.176%	1	695	-6.512%
2026-03-16	4.4000	4.4500	4.2500	4.2500	-11.458%	13	696	-5.412%
2026-03-12	4.8000	4.8000	4.8000	4.8000	-1.639%	1	708	-16.250%
2026-03-11	4.7700	4.8800	4.7700	4.8800	+1.667%	10	708	-17.623%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-7.692%	2	708	-16.250%
2026-03-05	4.8100	5.2000	4.8100	5.2000	+4.000%	2	708	-22.692%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-12.281%	2	708	-19.600%
2026-03-02	5.7000	5.7000	5.7000	5.7000	-7.166%	11	710	-29.474%
2026-02-26	5.5800	6.1400	5.5800	6.1400	+21.584%	6	710	-34.528%
2026-02-24	4.8100	5.0500	4.8100	5.0500	+6.316%	3	711	-20.396%
2026-02-23	4.7500	4.7500	4.7500	4.7500	-1.860%	1	711	-15.368%
2026-02-20	4.8500	4.8500	4.7000	4.8400	-5.098%	347	711	-16.942%
2026-02-19	5.0000	5.1000	4.7500	5.1000	+6.250%	15	549	-21.176%
2026-02-18	4.8000	4.8000	4.8000	4.8000	-17.241%	10	542	-16.250%
2026-02-17	5.8000	5.8000	5.8000	5.8000	+15.308%	2	550	-30.690%
2026-02-13	5.0300	5.0300	5.0300	5.0300	+0.600%	9	550	-20.080%
2026-02-11	5.5400	5.5400	5.0000	5.0000	-15.966%	2	550	-19.600%
2026-02-09	5.7700	5.9500	5.7700	5.9500	+7.014%	17	550	-32.437%
2026-02-06	5.4000	6.0000	5.4000	5.5600	+18.298%	5	546	-27.698%
2026-02-05	4.5000	4.7000	4.5000	4.7000	-14.545%	18	545	-14.468%
2026-02-04	5.3500	5.5000	5.0000	5.5000	-8.333%	50	530	-26.909%
2026-02-03	5.8700	6.5500	5.4500	6.0000	+5.263%	37	545	-33.000%
2026-02-02	5.6500	5.7000	5.6000	5.7000	0.000%	8	538	-29.474%
2026-01-30	6.0000	6.0000	5.7000	5.7000	-16.176%	9	536	-29.474%
2026-01-29	7.6500	7.8000	6.5500	6.8000	-19.431%	95	535	-40.882%
2026-01-28	8.0000	8.4800	8.0000	8.4400	+1.687%	27	506	-52.370%
2026-01-27	8.3000	8.3000	8.0000	8.3000	0.000%	103	505	-51.566%
2026-01-26	9.1000	9.1000	8.0000	8.3000	-13.542%	136	560	-51.566%
2026-01-23	10.5000	10.5000	9.6000	9.6000	-14.362%	3	588	-58.125%
2026-01-20	10.3500	11.2100	10.3500	11.2100	-4.596%	6	587	-64.139%
2026-01-16	10.7000	11.7500	10.7000	11.7500	+6.818%	23	584	-65.787%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+5.566%	1	584	-63.455%
2026-01-14	10.7400	10.7400	10.4200	10.4200	-15.285%	2	584	-61.420%
2026-01-13	10.7000	12.3000	10.4500	12.3000	+10.314%	3	583	-67.317%
2026-01-12	10.9600	11.1500	10.9600	11.1500	-2.705%	12	585	-63.946%
2026-01-09	11.4600	11.4600	11.4600	11.4600	-2.218%	1	585	-64.921%
2026-01-08	11.0000	11.7200	11.0000	11.7200	+2.358%	8	585	-65.700%
2026-01-07	11.5000	11.5500	11.1300	11.4500	+0.439%	32	585	-64.891%
2026-01-05	10.2000	11.4000	10.0500	11.4000	+23.644%	9	591	-64.737%
2025-12-31	9.2200	9.2200	9.2200	9.2200	+2.444%	1	591	-56.399%
2025-12-30	9.3000	9.3000	8.9000	9.0000	-1.099%	109	591	-55.333%
2025-12-29	8.9000	9.1000	8.9000	9.1000	-3.191%	97	537	-55.824%
2025-12-26	9.8000	9.8000	9.3500	9.4000	-11.321%	38	444	-57.234%
2025-12-24	10.9000	10.9000	10.3000	10.6000	-14.516%	4	469	-62.075%
2025-12-22	12.4000	12.4000	12.4000	12.4000	+28.497%	1	469	-67.581%
2025-12-19	9.9500	9.9500	9.6500	9.6500	+3.430%	7	470	-58.342%
2025-12-18	9.5500	10.0300	9.3300	9.3300	+8.111%	17	469	-56.913%
2025-12-17	11.0000	11.0000	8.6300	8.6300	-17.810%	9	480	-53.418%
2025-12-16	10.3600	10.5000	10.2000	10.5000	-6.667%	34	475	-61.714%
2025-12-15	12.1800	12.1800	11.2500	11.2500	-13.395%	30	471	-64.267%
2025-12-10	12.9900	12.9900	12.9900	12.9900	-6.412%	5	472	-69.053%
2025-12-08	13.9500	13.9500	13.8800	13.8800	-0.857%	4	467	-71.037%
2025-12-05	14.0000	14.0000	14.0000	14.0000	-6.667%	2	467	-71.286%
2025-12-04	14.0000	15.0000	14.0000	15.0000	+38.889%	15	469	-73.200%
2025-12-02	11.2000	11.2000	10.8000	10.8000	-3.399%	2	466	-62.778%
2025-12-01	11.1800	11.1800	11.1800	11.1800	-9.984%	10	465	-64.043%
2025-11-28	12.4200	12.4200	12.4200	12.4200	+0.976%	8	455	-67.633%
2025-11-26	12.3200	12.3200	12.3000	12.3000	+2.500%	11	465	-67.317%
2025-11-25	12.8000	12.8000	12.0000	12.0000	-1.316%	17	465	-66.500%
2025-11-24	11.2500	12.1600	11.2500	12.1600	+9.550%	14	482	-66.941%
2025-11-21	10.0000	11.1000	9.9900	11.1000	+0.909%	13	480	-63.784%
2025-11-20	12.8800	12.8800	11.0000	11.0000	-16.981%	2	488	-63.455%
2025-11-19	12.5500	13.2500	12.5500	13.2500	+3.516%	3	488	-69.660%
2025-11-18	11.9500	13.4500	11.9500	12.8000	+8.017%	29	490	-68.594%
2025-11-17	12.9000	12.9000	11.8500	11.8500	-11.501%	35	469	-66.076%
2025-11-14	12.5000	13.3900	11.8100	13.3900	+7.378%	4	473	-69.978%
2025-11-13	13.3000	13.3000	12.2600	12.4700	-14.589%	62	472	-67.763%
2025-11-12	16.8800	16.9000	14.6000	14.6000	-14.370%	40	430	-72.466%
2025-11-11	17.7000	17.7000	17.0500	17.0500	-7.387%	7	448	-76.422%
2025-11-10	19.0000	19.0000	17.9800	18.4100	-0.163%	24	450	-78.164%
2025-11-07	18.1000	18.4400	16.9700	18.4400	-3.607%	34	450	-78.200%
2025-11-06	21.7000	21.7000	18.6500	19.1300	-11.843%	37	449	-78.986%
2025-11-05	20.9000	22.0200	20.5000	21.7000	+8.500%	43	452	-81.475%
2025-11-04	21.1000	23.0000	20.0000	20.0000	-16.667%	20	427	-79.900%
2025-11-03	24.0000	24.0000	24.0000	24.0000	-6.396%	1	425	-83.250%
2025-10-31	26.0000	26.1500	25.2700	25.6400	+2.766%	10	425	-84.321%
2025-10-30	21.5500	25.9000	21.5500	24.9500	+13.409%	3	421	-83.888%
2025-10-29	22.1500	22.5500	22.0000	22.0000	-0.946%	8	420	-81.727%
2025-10-28	23.5000	25.0000	21.9200	22.2100	-12.040%	10	421	-81.900%
2025-10-27	24.9900	25.2500	24.9900	25.2500	+5.208%	13	427	-84.079%
2025-10-24	24.5000	25.0000	23.8000	24.0000	-1.031%	13	427	-83.250%
2025-10-23	23.2200	24.6000	22.5000	24.2500	+18.062%	11	428	-83.423%
2025-10-22	23.0000	23.0000	19.0000	20.5400	-19.451%	37	421	-80.428%
2025-10-21	26.6800	26.6800	25.0000	25.5000	-12.069%	9	407	-84.235%
2025-10-20	28.4600	29.2100	28.4000	29.0000	+0.694%	4	406	-86.138%
2025-10-17	29.0400	29.0400	28.8000	28.8000	-9.234%	3	407	-86.042%
2025-10-16	35.2500	35.2500	31.5300	31.7300	-9.730%	6	408	-87.331%
2025-10-15	38.1200	38.1200	33.1000	35.1500	-5.536%	42	407	-88.563%
2025-10-14	36.3700	37.2100	36.0600	37.2100	+5.262%	29	375	-89.196%
2025-10-13	31.0000	35.3500	31.0000	35.3500	+21.897%	19	381	-88.628%
2025-10-10	32.0000	32.0000	29.0000	29.0000	-0.990%	16	372	-86.138%
2025-10-09	28.2700	29.2900	28.2700	29.2900	+12.654%	6	372	-86.275%
2025-10-08	28.9200	28.9200	26.0000	26.0000	-2.622%	29	367	-84.538%
2025-10-07	26.8200	27.1000	24.5000	26.7000	+8.980%	78	384	-84.944%
2025-10-06	22.1500	25.1600	22.0300	24.5000	+8.599%	71	419	-83.592%
2025-10-03	20.1500	22.7700	19.4000	22.5600	+22.609%	207	430	-82.181%
2025-10-02	17.1000	19.4500	17.1000	18.4000	+16.603%	142	371	-78.152%
2025-10-01	14.0200	15.7800	14.0200	15.7800	+10.659%	14	373	-74.525%
2025-09-30	14.6000	14.8900	13.7000	14.2600	+14.538%	28	379	-71.809%
2025-09-29	17.7500	17.7500	12.4500	12.4500	-20.952%	15	372	-67.711%
2025-09-26	16.9400	17.8400	15.5600	15.7500	-3.963%	131	363	-74.476%
2025-09-25	14.5000	17.0000	14.5000	16.4000	+5.943%	104	357	-75.488%
2025-09-24	15.8500	17.2000	14.5000	15.4800	+0.847%	228	328	-74.031%
2025-09-23	14.8000	15.5200	14.2000	15.3500	+16.553%	45	304	-73.811%
2025-09-22	10.0800	13.2500	10.0800	13.1700	-0.679%	44	286	-69.476%
2025-09-19	10.5000	13.2600	10.5000	13.2600	+28.738%	27	243	-69.683%
2025-09-18	9.1700	11.2000	9.1500	10.3000	+21.893%	202	225	-60.971%
2025-09-17	7.5800	8.4500	7.5800	8.4500	+21.060%	8	40	-52.426%
2025-09-16	6.8200	7.0400	6.2800	6.9800	+7.055%	22	37	-42.407%
2025-09-15	6.5400	6.5400	6.5200	6.5200	0.000%	17	17	-38.344%

.dark-mode .pgxds9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pgxds9{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C35RGTI Jan 21 2028 35.00 Call (RGTI280121C00035000)option OPRA

RGTI20280121C35
RGTI Jan 21 2028 35.00 Call (RGTI280121C00035000)
option OPRA