Dark

RGTI20280121C40
RGTI Jan 21 2028 40.00 Call (RGTI280121C00040000)
option OPRA

EOD

Aug 5, 2026

4.35+7.673%(+0.31)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.3500	4.3500	4.3500	4.3500	+7.673%	8	2,497	0.000%
2026-08-04	4.0400	4.0400	4.0400	4.0400	+24.691%	1	2,489	+7.673%
2026-07-31	3.4000	3.4000	3.2400	3.2400	+6.931%	4	2,489	+34.259%
2026-07-30	2.5000	3.0300	2.5000	3.0300	+14.340%	14	2,487	+43.564%
2026-07-29	3.0000	3.0000	2.6500	2.6500	-14.516%	1,542	2,487	+64.151%
2026-07-28	3.2500	3.2500	3.1000	3.1000	-12.181%	10	1,694	+40.323%
2026-07-27	3.7000	3.7000	3.5000	3.5300	+10.313%	8	1,702	+23.229%
2026-07-24	3.3000	3.3000	3.2000	3.2000	-8.046%	12	1,702	+35.938%
2026-07-23	3.3500	3.4800	3.3500	3.4800	-0.571%	9	1,713	+25.000%
2026-07-21	3.5500	3.6000	3.5000	3.5000	+6.061%	9	1,715	+24.286%
2026-07-20	3.2000	3.3000	3.2000	3.3000	0.000%	8	1,712	+31.818%
2026-07-17	2.8500	3.3000	2.7100	3.3000	+6.452%	29	1,714	+31.818%
2026-07-16	3.4000	3.4000	3.1000	3.1000	-13.889%	5	1,729	+40.323%
2026-07-15	3.9300	3.9300	3.5000	3.6000	-14.286%	26	1,728	+20.833%
2026-07-14	3.9000	4.2000	3.9000	4.2000	+13.821%	19	1,721	+3.571%
2026-07-13	3.8000	3.8500	3.6900	3.6900	-15.367%	32	1,718	+17.886%
2026-07-10	4.4000	4.4000	4.3500	4.3600	-7.234%	17	1,721	-0.229%
2026-07-09	4.6800	4.7000	4.6800	4.7000	+2.174%	4	1,728	-7.447%
2026-07-08	4.7000	4.7000	4.6000	4.6000	+1.099%	62	1,728	-5.435%
2026-07-07	4.5000	4.7000	4.4000	4.5500	-11.133%	38	1,763	-4.396%
2026-07-02	6.1700	6.5000	5.1000	5.1200	-10.175%	15	1,735	-15.039%
2026-07-01	6.0000	6.0000	5.7000	5.7000	-5.785%	8	1,735	-23.684%
2026-06-30	6.0000	6.0500	6.0000	6.0500	+0.666%	9	1,735	-28.099%
2026-06-29	6.2500	7.4000	5.5000	6.0100	+5.439%	9	1,735	-27.621%
2026-06-26	5.5000	5.8500	5.5000	5.7000	-1.042%	10	1,732	-23.684%
2026-06-25	6.5000	6.5000	5.7600	5.7600	-11.385%	10	1,739	-24.479%
2026-06-24	6.2500	6.9800	6.2500	6.5000	-11.444%	14	1,739	-33.077%
2026-06-23	8.5000	8.5000	7.3400	7.3400	-10.488%	24	1,745	-40.736%
2026-06-22	7.3600	8.2000	7.3600	8.2000	+24.242%	4	1,736	-46.951%
2026-06-18	6.6500	6.6500	6.6000	6.6000	-6.383%	11	1,722	-34.091%
2026-06-17	7.1000	7.2000	7.0500	7.0500	-0.704%	5	1,722	-38.298%
2026-06-16	7.6000	7.6000	7.1000	7.1000	-16.471%	64	1,722	-38.732%
2026-06-15	8.5000	8.5000	8.4000	8.5000	+13.333%	8	1,663	-48.824%
2026-06-12	7.0000	7.5000	6.9600	7.5000	+12.782%	10	1,663	-42.000%
2026-06-11	6.3600	6.6500	6.3600	6.6500	+1.838%	4	1,663	-34.586%
2026-06-10	7.0500	7.0500	6.5300	6.5300	+2.835%	19	1,664	-33.384%
2026-06-09	7.2500	7.2500	6.3500	6.3500	-19.108%	6	1,663	-31.496%
2026-06-08	7.4000	8.4000	7.4000	7.8500	+12.950%	21	1,661	-44.586%
2026-06-05	8.0300	8.0300	6.9500	6.9500	-26.455%	113	1,670	-37.410%
2026-06-04	9.0000	9.4500	8.3000	9.4500	-2.577%	35	1,573	-53.968%
2026-06-03	10.7900	11.1700	9.7000	9.7000	-10.185%	5	1,597	-55.155%
2026-06-02	10.8400	10.8400	10.6000	10.8000	+2.079%	18	1,597	-59.722%
2026-06-01	8.8500	10.5800	8.8500	10.5800	+9.072%	122	1,603	-58.885%
2026-05-29	10.7000	10.7000	9.0000	9.7000	-11.818%	35	1,538	-55.155%
2026-05-28	9.5500	11.0000	9.3000	11.0000	+19.565%	44	1,527	-60.455%
2026-05-27	10.0500	10.0500	8.4000	9.2000	0.000%	87	1,520	-52.717%
2026-05-26	10.0000	10.0000	8.8000	9.2000	-7.908%	63	1,539	-52.717%
2026-05-22	7.8000	11.3400	7.8000	9.9900	+45.839%	194	1,538	-56.456%
2026-05-21	5.8000	7.2400	5.8000	6.8500	+55.682%	74	1,478	-36.496%
2026-05-20	3.8700	4.4000	3.8700	4.4000	+4.265%	5	1,478	-1.136%
2026-05-19	5.0000	5.0000	3.8700	4.2200	+2.927%	24	1,456	+3.081%
2026-05-18	4.2800	4.2800	3.9000	4.1000	-18.000%	30	1,456	+6.098%
2026-05-15	5.0500	5.4000	4.5500	5.0000	-11.190%	7	1,456	-13.000%
2026-05-14	4.9500	5.6300	4.9500	5.6300	+14.898%	23	1,453	-22.735%
2026-05-13	4.9500	5.1000	4.9000	4.9000	-9.259%	41	1,432	-11.224%
2026-05-12	6.5000	6.5000	5.2000	5.4000	-14.013%	32	1,432	-19.444%
2026-05-11	5.5500	6.3900	5.5500	6.2800	+20.769%	61	1,432	-30.732%
2026-05-08	5.2500	5.2500	4.5800	5.2000	+1.961%	75	1,419	-16.346%
2026-05-07	5.5100	5.5100	5.1000	5.1000	-14.141%	17	1,413	-14.706%
2026-05-06	5.5000	6.0000	5.2500	5.9400	+21.721%	189	1,397	-26.768%
2026-05-05	4.8800	4.8800	4.8800	4.8800	-7.048%	1	1,398	-10.861%
2026-05-04	4.7000	5.2500	4.7000	5.2500	+11.940%	16	1,397	-17.143%
2026-05-01	4.6900	4.6900	4.6900	4.6900	+1.078%	1	1,411	-7.249%
2026-04-30	4.5000	4.6400	4.5000	4.6400	+18.974%	6	1,411	-6.250%
2026-04-29	4.1200	4.1200	3.9000	3.9000	-7.143%	4	1,411	+11.538%
2026-04-28	4.3200	4.3600	4.2000	4.2000	-5.618%	38	1,407	+3.571%
2026-04-27	4.2600	4.4500	4.1500	4.4500	-0.224%	246	1,424	-2.247%
2026-04-23	4.2500	4.4600	4.2500	4.4600	-14.231%	10	1,188	-2.466%
2026-04-22	5.0000	5.2000	4.8000	5.2000	+8.333%	23	1,186	-16.346%
2026-04-21	5.5000	5.5000	4.8000	4.8000	-16.522%	4	1,194	-9.375%
2026-04-20	5.7500	5.7500	5.7500	5.7500	+3.604%	1	1,194	-24.348%
2026-04-17	5.5000	5.5500	5.5000	5.5500	-2.632%	6	1,193	-21.622%
2026-04-16	5.0000	5.7000	5.0000	5.7000	+6.542%	7	1,194	-23.684%
2026-04-15	3.9000	5.4500	3.9000	5.3500	+37.887%	18	1,195	-18.692%
2026-04-14	3.1100	4.6000	3.1100	3.8800	+27.213%	6	1,189	+12.113%
2026-04-13	3.0500	3.0500	3.0500	3.0500	-7.012%	1	1,186	+42.623%
2026-04-08	3.2800	3.2800	3.2800	3.2800	+15.088%	1	1,185	+32.622%
2026-04-06	2.9200	2.9200	2.8100	2.8500	+0.352%	10	1,185	+52.632%
2026-04-01	2.9500	2.9500	2.7300	2.8400	+1.429%	71	1,184	+53.169%
2026-03-31	2.7200	2.8000	2.7200	2.8000	+8.527%	2	1,137	+55.357%
2026-03-30	2.7900	2.7900	2.5000	2.5800	-10.727%	9	1,145	+68.605%
2026-03-27	3.0600	3.0600	2.7300	2.8900	-9.688%	6	1,139	+50.519%
2026-03-26	3.1300	3.2000	3.1300	3.2000	-3.030%	12	1,138	+35.938%
2026-03-25	3.9000	3.9000	3.3000	3.3000	-12.000%	19	1,138	+31.818%
2026-03-24	3.5500	3.7900	3.5000	3.7500	+7.143%	7	1,153	+16.000%
2026-03-23	3.5200	3.5200	3.5000	3.5000	+6.707%	11	1,155	+24.286%
2026-03-20	3.4000	3.4000	3.2800	3.2800	-12.533%	2	1,155	+32.622%
2026-03-19	3.5000	3.7500	3.5000	3.7500	-5.063%	6	1,155	+16.000%
2026-03-18	4.0000	4.0000	3.9000	3.9500	-11.236%	8	1,154	+10.127%
2026-03-17	4.4500	4.4500	4.4500	4.4500	+12.091%	1	1,155	-2.247%
2026-03-16	3.9500	3.9700	3.9500	3.9700	-0.251%	4	1,155	+9.572%
2026-03-13	4.1000	4.2000	3.9800	3.9800	-2.927%	18	1,159	+9.296%
2026-03-12	4.1500	4.2500	4.1000	4.1000	-8.889%	11	1,162	+6.098%
2026-03-09	4.6500	4.6500	4.5000	4.5000	-2.174%	3	1,160	-3.333%
2026-03-06	4.6700	4.6700	4.6000	4.6000	-9.804%	2	1,188	-5.435%
2026-03-03	5.1000	5.1000	5.1000	5.1000	+2.000%	2	1,188	-14.706%
2026-03-02	4.9800	5.0000	4.9800	5.0000	+5.263%	9	1,186	-13.000%
2026-02-27	4.7500	4.7500	4.7500	4.7500	-18.103%	1	1,178	-8.421%
2026-02-26	5.7100	5.8000	5.5000	5.8000	+31.222%	7	1,178	-25.000%
2026-02-24	4.4200	4.4200	4.4200	4.4200	+5.489%	3	1,174	-1.584%
2026-02-23	4.4000	4.4000	4.1900	4.1900	-6.889%	4	1,174	+3.819%
2026-02-19	4.1700	4.5000	4.1700	4.5000	-5.263%	5	1,171	-3.333%
2026-02-18	4.7500	4.7500	4.4500	4.7500	0.000%	11	1,169	-8.421%
2026-02-17	4.3000	4.7500	4.3000	4.7500	+9.195%	5	1,166	-8.421%
2026-02-13	4.5000	4.5000	4.3500	4.3500	+6.098%	15	1,164	0.000%
2026-02-12	4.0000	4.1000	4.0000	4.1000	-6.393%	5	1,164	+6.098%
2026-02-11	4.5000	4.5000	4.3800	4.3800	-18.889%	3	1,161	-0.685%
2026-02-10	5.1200	5.4000	5.0400	5.4000	-2.703%	8	1,163	-19.444%
2026-02-09	4.8600	5.5500	4.8600	5.5500	+0.909%	8	1,163	-21.622%
2026-02-06	4.3000	5.5000	4.3000	5.5000	+22.768%	26	1,164	-20.909%
2026-02-05	4.5600	4.7200	4.1000	4.4800	-8.571%	97	1,159	-2.902%
2026-02-04	5.0000	5.5300	4.5700	4.9000	-4.854%	53	1,168	-11.224%
2026-02-03	5.2800	5.2800	5.0000	5.1500	-4.453%	5	1,163	-15.534%
2026-02-02	5.3000	5.3900	5.1000	5.3900	-0.185%	4	1,161	-19.295%
2026-01-30	6.0000	6.0000	5.2500	5.4000	-14.692%	19	1,160	-19.444%
2026-01-29	7.1000	7.2000	6.0000	6.3300	-19.363%	156	1,154	-31.280%
2026-01-28	7.8200	7.8500	7.8200	7.8500	-1.875%	3	1,155	-44.586%
2026-01-27	7.5000	8.0000	7.4200	8.0000	+4.849%	106	1,154	-45.625%
2026-01-26	8.8500	8.8500	7.5000	7.6300	-11.792%	34	1,155	-42.988%
2026-01-23	9.5300	9.5300	8.6500	8.6500	-11.008%	5	1,150	-49.711%
2026-01-22	10.2500	10.2500	9.5500	9.7200	+8.000%	7	1,147	-55.247%
2026-01-21	10.0000	10.0000	8.4000	9.0000	-9.091%	14	1,143	-51.667%
2026-01-20	9.4000	10.7500	9.4000	9.9000	-6.780%	22	1,140	-56.061%
2026-01-16	10.5000	10.6200	10.5000	10.6200	+0.189%	5	1,129	-59.040%
2026-01-15	10.7700	10.7700	10.6000	10.6000	+0.952%	12	1,129	-58.962%
2026-01-14	10.4100	10.5000	9.4000	10.5000	+6.061%	24	1,128	-58.571%
2026-01-13	10.6700	10.6700	9.1800	9.9000	-2.559%	21	1,124	-56.061%
2026-01-12	10.3000	10.3000	9.5000	10.1600	-4.241%	3	1,110	-57.185%
2026-01-09	10.6000	11.0000	10.5000	10.6100	+4.020%	7	1,109	-59.001%
2026-01-08	10.6500	10.8500	10.2000	10.2000	-3.318%	8	1,103	-57.353%
2026-01-07	10.9200	11.0000	10.5500	10.5500	+9.896%	38	1,104	-58.768%
2026-01-06	9.5000	9.6000	9.5000	9.6000	-4.000%	5	1,110	-54.688%
2026-01-05	9.4500	10.0000	9.4500	10.0000	+8.578%	6	1,116	-56.500%
2026-01-02	9.0500	9.2100	9.0500	9.2100	+10.299%	2	1,116	-52.769%
2025-12-31	8.6500	8.6500	8.2700	8.3500	-3.132%	16	1,117	-47.904%
2025-12-30	8.7100	8.7100	8.5000	8.6200	+1.412%	29	1,117	-49.536%
2025-12-29	8.5000	8.7200	8.0000	8.5000	-2.299%	25	1,134	-48.824%
2025-12-26	9.0000	9.0000	8.7000	8.7000	-10.769%	57	1,145	-50.000%
2025-12-24	10.0000	10.0000	9.6500	9.7500	-7.143%	47	1,144	-55.385%
2025-12-23	10.3700	10.5000	10.3700	10.5000	-6.250%	2	1,144	-58.571%
2025-12-22	9.9000	11.6300	9.9000	11.2000	+25.420%	68	1,143	-61.161%
2025-12-19	9.2800	9.2800	8.9300	8.9300	+1.477%	8	1,129	-51.288%
2025-12-18	9.5000	9.5000	8.7500	8.8000	-2.222%	23	1,130	-50.568%
2025-12-17	10.0800	10.3000	9.0000	9.0000	-5.263%	35	1,133	-51.667%
2025-12-16	10.0000	10.0000	9.4600	9.5000	-0.524%	26	1,130	-54.211%
2025-12-15	11.4500	11.4500	9.5500	9.5500	-19.545%	13	1,127	-54.450%
2025-12-12	11.9500	11.9500	10.8400	11.8700	+4.398%	11	1,127	-63.353%
2025-12-11	11.5700	11.5700	11.3700	11.3700	-4.293%	4	1,122	-61.741%
2025-12-10	12.1800	12.1800	11.4900	11.8800	-8.475%	5	1,118	-63.384%
2025-12-08	11.7000	13.0500	11.7000	12.9800	-0.916%	4	1,114	-66.487%
2025-12-05	14.0200	14.0200	12.9000	13.1000	-8.006%	7	1,114	-66.794%
2025-12-04	14.2000	14.6000	14.1000	14.2400	+24.912%	50	1,112	-69.452%
2025-12-03	11.0500	11.4000	10.1700	11.4000	+10.680%	5	1,104	-61.842%
2025-12-02	10.3200	10.3200	10.1000	10.3000	-1.435%	5	1,107	-57.767%
2025-12-01	10.4700	10.5600	10.2000	10.4500	-8.734%	14	1,110	-58.373%
2025-11-28	11.5000	11.7500	11.4500	11.4500	+0.439%	50	1,108	-62.009%
2025-11-26	12.7000	12.7000	11.4000	11.4000	+1.786%	136	1,015	-61.842%
2025-11-25	11.3800	11.3800	11.2000	11.2000	-5.245%	5	1,015	-61.161%
2025-11-24	10.5500	11.9400	10.5500	11.8200	+13.654%	32	1,012	-63.198%
2025-11-21	9.9000	10.4000	9.1000	10.4000	+3.072%	29	1,040	-58.173%
2025-11-20	12.0500	12.5000	9.9000	10.0900	-15.210%	47	1,050	-56.888%
2025-11-19	12.2000	12.2600	11.8000	11.9000	+1.709%	27	1,036	-63.445%
2025-11-18	11.4000	11.9000	11.4000	11.7000	+2.993%	43	1,015	-62.821%
2025-11-17	12.3000	12.3000	11.0000	11.3600	-4.538%	18	1,000	-61.708%
2025-11-14	12.5000	12.6000	11.9000	11.9000	-0.084%	38	988	-63.445%
2025-11-13	13.3000	13.3000	11.4700	11.9100	-14.317%	156	979	-63.476%
2025-11-12	15.8000	15.8000	13.9000	13.9000	-13.125%	63	963	-68.705%
2025-11-11	16.2000	16.4200	15.6000	16.0000	-9.348%	14	908	-72.813%
2025-11-10	18.4100	18.4100	17.5300	17.6500	+1.495%	18	907	-75.354%
2025-11-07	18.0900	18.0900	15.6500	17.3900	-7.500%	101	900	-74.986%
2025-11-06	19.9000	19.9000	18.3300	18.8000	-8.293%	56	919	-76.862%
2025-11-05	19.6100	21.9500	19.4000	20.5000	+7.895%	44	875	-78.780%
2025-11-04	20.7000	21.0000	19.0000	19.0000	-15.179%	28	896	-77.105%
2025-11-03	24.7700	24.7700	22.3700	22.4000	-13.846%	72	902	-80.580%
2025-10-31	25.0000	26.7000	24.2800	26.0000	+9.705%	22	902	-83.269%
2025-10-30	21.1000	23.7000	20.8500	23.7000	+10.438%	15	901	-81.646%
2025-10-29	20.9400	22.0000	20.9400	21.4600	+3.173%	29	900	-79.730%
2025-10-28	22.4700	23.9000	20.7100	20.8000	-9.329%	40	888	-79.087%
2025-10-27	23.0000	24.1500	22.2000	22.9400	+3.194%	21	862	-81.037%
2025-10-24	22.5100	25.1400	22.2000	22.2300	-5.203%	42	862	-80.432%
2025-10-23	21.5500	24.3000	20.0000	23.4500	+21.314%	133	860	-81.450%
2025-10-22	21.6500	21.7400	18.3600	19.3300	-15.219%	39	911	-77.496%
2025-10-21	24.2500	25.2500	21.5500	22.8000	-8.800%	156	910	-80.921%
2025-10-20	29.1200	29.1200	25.0000	25.0000	-12.892%	71	938	-82.600%
2025-10-17	27.1300	30.5000	26.1000	28.7000	-6.667%	77	941	-84.843%
2025-10-16	35.2500	35.2500	29.3500	30.7500	-15.219%	122	937	-85.854%
2025-10-15	36.3000	36.3900	32.0000	36.2700	-1.306%	31	949	-88.007%
2025-10-14	34.2000	38.0000	33.2400	36.7500	+3.317%	72	944	-88.163%
2025-10-13	29.4500	35.5700	29.4500	35.5700	+30.916%	111	898	-87.771%
2025-10-10	29.3100	30.1000	26.2500	27.1700	-2.721%	113	899	-83.990%
2025-10-09	26.5000	28.6200	25.9500	27.9300	+9.831%	159	906	-84.425%
2025-10-08	28.0000	28.1200	24.2400	25.4300	-2.042%	207	914	-82.894%
2025-10-07	24.4000	27.3900	22.7500	25.9600	+10.468%	255	973	-83.243%
2025-10-06	21.0000	23.7500	20.4300	23.5000	+8.445%	239	945	-81.489%
2025-10-03	18.9900	21.7500	18.6000	21.6700	+20.389%	293	877	-79.926%
2025-10-02	15.0000	18.0000	15.0000	18.0000	+32.939%	144	920	-75.833%
2025-10-01	13.5900	14.3000	13.5400	13.5400	+4.154%	33	904	-67.873%
2025-09-30	13.5000	13.7000	12.8000	13.0000	-2.622%	34	915	-66.538%
2025-09-29	14.1800	14.8000	13.0000	13.3500	-10.282%	67	914	-67.416%
2025-09-26	16.2500	16.2500	14.5000	14.8800	-2.426%	22	917	-70.766%
2025-09-25	13.6700	15.2500	12.8900	15.2500	+8.851%	125	917	-71.475%
2025-09-24	14.8000	16.0000	13.0900	14.0100	-3.711%	35	919	-68.951%
2025-09-23	13.3400	15.0500	12.8500	14.5500	+20.248%	363	896	-70.103%
2025-09-22	11.0200	12.8000	10.4000	12.1000	-1.626%	94	727	-64.050%
2025-09-19	9.8400	12.7500	9.8400	12.3000	+29.474%	395	700	-64.634%
2025-09-18	8.1000	10.9000	8.1000	9.5000	+18.750%	492	525	-54.211%
2025-09-17	6.6900	8.2000	6.6000	8.0000	+23.457%	146	142	-45.625%
2025-09-16	6.3000	6.6400	5.9000	6.4800	+0.465%	78	87	-32.870%
2025-09-15	5.9400	6.4500	5.9400	6.4500	0.000%	24	21	-32.558%

.dark-mode .M2W4GD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2W4GD{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C40RGTI Jan 21 2028 40.00 Call (RGTI280121C00040000)option OPRA

RGTI20280121C40
RGTI Jan 21 2028 40.00 Call (RGTI280121C00040000)
option OPRA