Dark

RGTI20280121C42
RGTI Jan 21 2028 42.00 Call (RGTI280121C00042000)
option OPRA

EOD

Aug 4, 2026

4.18+29.012%(+0.94)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.0000	4.1800	3.8600	4.1800	+29.012%	3	510	0.000%
2026-07-31	3.2000	3.2400	3.2000	3.2400	+20.000%	2	510	+29.012%
2026-07-29	2.8000	2.8000	2.7000	2.7000	-10.000%	8	508	+54.815%
2026-07-17	3.0000	3.0000	3.0000	3.0000	-6.250%	1	512	+39.333%
2026-07-16	3.2000	3.2000	3.2000	3.2000	-5.882%	4	512	+30.625%
2026-07-15	3.6000	3.6000	3.4000	3.4000	-10.995%	14	516	+22.941%
2026-07-14	3.8000	3.8200	3.8000	3.8200	-2.051%	108	508	+9.424%
2026-07-13	3.9000	3.9000	3.9000	3.9000	-6.921%	6	400	+7.179%
2026-07-10	4.0000	4.1900	4.0000	4.1900	-4.773%	7	400	-0.239%
2026-07-09	4.4000	4.4000	4.4000	4.4000	-2.004%	6	397	-5.000%
2026-07-07	4.3500	4.4900	4.3500	4.4900	-27.697%	6	391	-6.904%
2026-07-01	6.2100	6.2100	6.2100	6.2100	+3.500%	1	396	-32.689%
2026-06-24	6.0000	6.0000	6.0000	6.0000	-33.333%	10	396	-30.333%
2026-06-22	9.0000	9.0000	9.0000	9.0000	+25.174%	1	396	-53.556%
2026-06-18	7.1900	7.1900	7.1900	7.1900	+14.127%	1	396	-41.864%
2026-06-16	6.3000	6.3000	6.3000	6.3000	-11.888%	1	396	-33.651%
2026-06-12	7.4400	7.4400	7.1500	7.1500	+8.333%	7	398	-41.538%
2026-06-11	6.6000	6.6000	6.6000	6.6000	-14.729%	1	398	-36.667%
2026-06-08	7.6000	7.7400	7.6000	7.7400	+12.174%	8	398	-45.995%
2026-06-05	7.5000	7.5900	6.9000	6.9000	-22.472%	5	397	-39.420%
2026-06-04	8.0000	9.0500	8.0000	8.9000	-16.822%	5	401	-53.034%
2026-06-03	10.7000	10.7000	10.7000	10.7000	-2.727%	1	402	-60.935%
2026-06-02	11.0000	11.0000	11.0000	11.0000	+12.245%	10	402	-62.000%
2026-06-01	9.8000	9.8000	9.8000	9.8000	+1.031%	3	402	-57.347%
2026-05-28	10.7500	10.7500	9.7000	9.7000	+4.865%	2	402	-56.907%
2026-05-26	9.2000	9.2500	9.2000	9.2500	-6.566%	4	402	-54.811%
2026-05-22	10.4800	10.4800	9.8800	9.9000	+49.773%	53	402	-57.778%
2026-05-21	5.4700	7.4000	5.4700	6.6100	+55.529%	11	421	-36.762%
2026-05-20	4.2500	4.2500	4.2500	4.2500	+21.429%	15	421	-1.647%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-37.500%	1	414	+19.429%
2026-05-14	5.1000	5.6000	5.1000	5.6000	-9.238%	5	414	-25.357%
2026-05-11	6.1700	6.1700	6.1700	6.1700	+25.918%	19	414	-32.253%
2026-05-08	4.7000	4.9000	4.7000	4.9000	-2.000%	71	414	-14.694%
2026-05-07	5.4300	5.4300	4.9500	5.0000	-11.661%	12	433	-16.400%
2026-05-06	5.6600	5.6600	5.6600	5.6600	+14.575%	1	422	-26.148%
2026-05-05	4.9400	4.9400	4.9400	4.9400	+12.273%	1	421	-15.385%
2026-05-01	4.4000	4.4000	4.4000	4.4000	+4.762%	50	396	-5.000%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+9.091%	1	396	-0.476%
2026-04-27	4.2300	4.2300	3.8500	3.8500	-12.500%	4	397	+8.571%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-2.222%	1	400	-5.000%
2026-04-22	4.5000	4.5000	4.5000	4.5000	-4.255%	8	399	-7.111%
2026-04-21	5.2900	5.2900	4.7000	4.7000	-14.545%	10	386	-11.064%
2026-04-20	5.4000	5.5500	5.2000	5.5000	-1.786%	5	386	-24.000%
2026-04-17	5.2000	5.6000	5.2000	5.6000	+3.704%	3	381	-25.357%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+8.000%	1	378	-22.593%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+67.224%	2	378	-16.400%
2026-04-14	2.9900	2.9900	2.9900	2.9900	-0.993%	1	380	+39.799%
2026-04-13	3.0200	3.0200	3.0200	3.0200	+7.857%	1	381	+38.411%
2026-04-10	2.8000	2.8000	2.8000	2.8000	+0.358%	1	380	+49.286%
2026-04-08	3.7000	3.7000	2.7900	2.7900	+18.723%	6	379	+49.821%
2026-03-30	2.2100	2.4700	2.2000	2.3500	-18.966%	36	375	+77.872%
2026-03-27	2.9000	2.9000	2.9000	2.9000	-3.333%	1	361	+44.138%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-13.043%	1	361	+39.333%
2026-03-25	3.4500	3.4500	3.4500	3.4500	+1.471%	3	361	+21.159%
2026-03-24	3.5200	3.5200	3.4000	3.4000	+0.295%	4	359	+22.941%
2026-03-23	3.3900	3.3900	3.3900	3.3900	+4.308%	1	359	+23.304%
2026-03-20	3.4000	3.4000	3.2500	3.2500	-8.451%	2	359	+28.615%
2026-03-19	3.5500	3.5500	3.5500	3.5500	-5.333%	1	359	+17.746%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-8.537%	1	358	+11.467%
2026-03-13	4.1000	4.1000	4.0000	4.1000	+2.500%	4	359	+1.951%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-20.000%	1	356	+4.500%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+11.857%	11	356	-16.400%
2026-03-09	4.4700	4.4700	4.4700	4.4700	+1.591%	4	367	-6.488%
2026-03-06	4.4000	4.4000	4.4000	4.4000	0.000%	1	363	-5.000%
2026-03-05	4.4000	4.4000	4.4000	4.4000	-11.111%	1	363	-5.000%
2026-03-04	5.2500	5.2500	4.9500	4.9500	-11.607%	2	363	-15.556%
2026-02-26	5.5000	6.0000	5.5000	5.6000	+24.444%	10	362	-25.357%
2026-02-25	4.5000	4.5000	4.5000	4.5000	+15.385%	1	362	-7.111%
2026-02-24	3.9000	3.9000	3.9000	3.9000	-9.302%	1	362	+7.179%
2026-02-20	4.3000	4.3000	4.3000	4.3000	+2.381%	2	362	-2.791%
2026-02-19	4.2500	4.2500	4.2000	4.2000	-15.152%	6	364	-0.476%
2026-02-17	4.1000	4.9500	3.9500	4.9500	+25.316%	5	365	-15.556%
2026-02-13	4.0200	4.0200	3.9500	3.9500	-0.253%	3	366	+5.823%
2026-02-12	4.2000	4.2000	3.9600	3.9600	-11.011%	3	366	+5.556%
2026-02-11	4.4500	4.4500	4.4500	4.4500	-12.745%	1	364	-6.067%
2026-02-09	5.1000	5.1000	5.1000	5.1000	+12.335%	11	364	-18.039%
2026-02-06	4.5400	4.5400	4.5400	4.5400	+0.665%	2	364	-7.930%
2026-02-04	4.5100	4.5100	4.5100	4.5100	-13.269%	2	362	-7.317%
2026-02-03	5.2000	5.2000	5.2000	5.2000	+5.051%	1	362	-19.615%
2026-02-02	4.9500	4.9500	4.9500	4.9500	-13.158%	1	362	-15.556%
2026-01-29	6.5000	6.5000	5.7000	5.7000	-31.818%	3	363	-26.667%
2026-01-26	8.3600	8.3600	8.3600	8.3600	-7.930%	2	365	-50.000%
2026-01-23	9.0800	9.0800	9.0800	9.0800	-3.198%	1	367	-53.965%
2026-01-22	10.1000	10.1000	9.3800	9.3800	-16.250%	6	368	-55.437%
2026-01-15	11.2000	11.2000	11.2000	11.2000	+16.545%	1	370	-62.679%
2026-01-14	9.0000	9.9600	9.0000	9.6100	-3.900%	145	369	-56.504%
2026-01-12	10.1500	10.1500	10.0000	10.0000	0.000%	2	374	-58.200%
2026-01-05	10.5000	10.5000	10.0000	10.0000	+20.482%	2	376	-58.200%
2026-01-02	8.3000	8.3000	8.3000	8.3000	-0.240%	1	376	-49.639%
2025-12-30	8.4100	8.4100	8.3000	8.3200	+5.316%	26	376	-49.760%
2025-12-29	7.9000	7.9300	7.9000	7.9000	-8.140%	4	378	-47.089%
2025-12-26	9.4500	9.4500	8.6000	8.6000	-8.316%	6	381	-51.395%
2025-12-24	9.3800	9.3800	9.3800	9.3800	-8.039%	1	383	-55.437%
2025-12-23	10.2000	10.2000	10.2000	10.2000	-10.917%	1	383	-59.020%
2025-12-22	9.7300	11.4500	9.7300	11.4500	+32.523%	13	383	-63.493%
2025-12-19	8.6400	8.6400	8.6400	8.6400	-2.152%	1	396	-51.620%
2025-12-18	8.8000	8.8300	8.8000	8.8300	-8.969%	4	397	-52.661%
2025-12-17	9.9000	9.9000	9.7000	9.7000	+3.191%	110	397	-56.907%
2025-12-16	9.5000	9.5000	9.4000	9.4000	-1.261%	16	397	-55.532%
2025-12-15	11.2000	11.2000	9.5200	9.5200	-19.662%	3	397	-56.092%
2025-12-12	10.7900	11.8500	10.7900	11.8500	-0.420%	2	398	-64.726%
2025-12-10	11.9000	11.9000	11.9000	11.9000	-5.028%	1	398	-64.874%
2025-12-09	12.5000	12.5300	12.5000	12.5300	-11.135%	5	399	-66.640%
2025-12-04	11.3100	14.2000	11.3100	14.1000	+28.182%	26	399	-70.355%
2025-12-03	11.0000	11.0000	11.0000	11.0000	+10.000%	3	389	-62.000%
2025-12-02	10.0800	10.5200	10.0000	10.0000	-3.101%	125	389	-58.200%
2025-12-01	10.1400	10.4100	10.1400	10.3200	-7.527%	14	331	-59.496%
2025-11-28	11.1600	11.1600	11.1600	11.1600	-4.615%	1	329	-62.545%
2025-11-26	11.7000	11.7000	11.7000	11.7000	+3.540%	4	330	-64.274%
2025-11-25	11.3000	11.3000	11.3000	11.3000	-0.177%	1	330	-63.009%
2025-11-24	10.9400	11.4000	10.9400	11.3200	+13.541%	35	330	-63.074%
2025-11-21	9.5500	9.9700	8.7500	9.9700	-0.796%	24	362	-58.074%
2025-11-20	11.8200	12.1000	9.9000	10.0500	-14.831%	10	376	-58.408%
2025-11-19	12.1700	12.1700	11.6300	11.8000	-1.667%	19	377	-64.576%
2025-11-18	11.9000	12.0000	11.6000	12.0000	-2.041%	5	375	-65.167%
2025-11-14	12.2500	12.2500	12.2500	12.2500	+4.255%	2	372	-65.878%
2025-11-13	12.5700	12.5700	11.1500	11.7500	-17.544%	169	374	-64.426%
2025-11-12	16.0000	16.0000	14.2500	14.2500	-19.492%	5	334	-70.667%
2025-11-10	17.0800	17.7000	16.0700	17.7000	+2.253%	3	330	-76.384%
2025-11-07	16.4100	17.3100	15.5000	17.3100	-5.924%	40	329	-75.852%
2025-11-06	19.3000	19.4000	18.4000	18.4000	-10.331%	56	318	-77.283%
2025-11-05	20.1000	20.6900	20.1000	20.5200	+6.321%	7	332	-79.630%
2025-11-04	20.5000	21.0000	19.3000	19.3000	-15.536%	55	326	-78.342%
2025-11-03	25.7500	25.7500	21.9400	22.8500	-13.936%	81	333	-81.707%
2025-10-31	24.1000	26.5500	24.1000	26.5500	+15.134%	48	333	-84.256%
2025-10-30	20.5500	23.5500	20.5500	23.0600	+3.408%	33	296	-81.873%
2025-10-29	20.9000	22.3000	20.9000	22.3000	+7.886%	14	294	-81.256%
2025-10-28	22.2000	24.5000	20.6000	20.6700	-10.130%	52	293	-79.777%
2025-10-27	22.6500	24.2500	22.6500	23.0000	-0.862%	70	365	-81.826%
2025-10-24	25.5000	25.5000	23.2000	23.2000	+1.399%	32	365	-81.983%
2025-10-23	21.6000	24.9500	21.6000	22.8800	+17.938%	79	358	-81.731%
2025-10-22	20.2000	21.2900	17.9000	19.4000	-22.400%	28	350	-78.454%
2025-10-21	24.8500	25.6000	23.0000	25.0000	-0.912%	54	350	-83.280%
2025-10-20	27.0000	27.0000	25.2300	25.2300	-13.000%	4	325	-83.432%
2025-10-17	28.9000	29.0000	26.1100	29.0000	-2.027%	10	324	-85.586%
2025-10-16	32.7400	32.7400	29.0000	29.6000	-13.196%	18	317	-85.878%
2025-10-15	35.9500	35.9500	32.0900	34.1000	-7.962%	19	316	-87.742%
2025-10-14	34.2200	37.0500	33.6000	37.0500	+5.405%	9	320	-88.718%
2025-10-13	28.0000	35.1500	28.0000	35.1500	+35.296%	20	319	-88.108%
2025-10-10	28.0000	29.5000	25.9800	25.9800	-5.733%	8	320	-83.911%
2025-10-09	26.6700	28.4000	26.6700	27.5600	+14.833%	191	317	-84.833%
2025-10-08	25.9000	27.0200	24.0000	24.0000	-3.692%	59	203	-82.583%
2025-10-07	24.0000	26.2700	22.7500	24.9200	+9.538%	106	156	-83.226%
2025-10-06	20.5500	23.4400	20.0000	22.7500	+6.808%	35	92	-81.626%
2025-10-03	19.0000	21.3000	18.8000	21.3000	+25.738%	28	89	-80.376%
2025-10-02	16.8000	16.9400	16.5000	16.9400	+24.103%	10	85	-75.325%
2025-10-01	12.7100	13.6500	12.7100	13.6500	0.000%	3	89	-69.377%
2025-09-30	13.6500	13.6500	13.6500	13.6500	+0.147%	1	89	-69.377%
2025-09-29	14.2600	14.2600	13.2500	13.6300	-5.017%	7	90	-69.332%
2025-09-25	13.5000	14.3500	13.5000	14.3500	+10.385%	5	91	-70.871%
2025-09-24	13.9700	15.6000	13.0000	13.0000	-7.473%	69	93	-67.846%
2025-09-23	11.8500	14.4200	11.8500	14.0500	+13.306%	103	91	-70.249%
2025-09-22	10.5000	12.4000	10.5000	12.4000	0.000%	46	39	-66.290%

.dark-mode .PLQcXC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLQcXC{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C42RGTI Jan 21 2028 42.00 Call (RGTI280121C00042000)option OPRA

RGTI20280121C42
RGTI Jan 21 2028 42.00 Call (RGTI280121C00042000)
option OPRA