Dark

RGTI20280121C45
RGTI Jan 21 2028 45.00 Call (RGTI280121C00045000)
option OPRA

EOD

Aug 4, 2026

4.05+22.727%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.6500	4.0500	3.6500	4.0500	+22.727%	2	474	0.000%
2026-08-03	3.3000	3.3000	3.3000	3.3000	+22.222%	20	475	+22.727%
2026-07-30	2.7900	2.7900	2.7000	2.7000	+5.882%	2	479	+50.000%
2026-07-29	2.6000	2.6000	2.5500	2.5500	-10.526%	25	478	+58.824%
2026-07-28	3.0900	3.0900	2.8000	2.8500	-13.636%	15	467	+42.105%
2026-07-27	3.2000	3.3000	3.2000	3.3000	+13.793%	12	469	+22.727%
2026-07-24	2.9000	2.9000	2.9000	2.9000	-11.315%	1	469	+39.655%
2026-07-22	3.0000	3.2700	3.0000	3.2700	+12.759%	10	468	+23.853%
2026-07-20	2.9000	2.9000	2.9000	2.9000	+4.693%	2	458	+39.655%
2026-07-17	2.7000	2.7700	2.7000	2.7700	-7.667%	6	460	+46.209%
2026-07-16	3.0500	3.0500	2.8100	3.0000	-6.250%	33	465	+35.000%
2026-07-15	3.4000	3.4000	3.2000	3.2000	-13.978%	16	474	+26.563%
2026-07-14	3.5500	3.7200	3.5500	3.7200	-7.000%	38	474	+8.871%
2026-07-10	3.9700	4.0000	3.9700	4.0000	-6.977%	4	472	+1.250%
2026-07-09	4.3000	4.3000	4.3000	4.3000	+4.623%	5	473	-5.814%
2026-07-07	4.1100	4.1100	4.1100	4.1100	-14.375%	9	478	-1.460%
2026-07-02	5.1000	5.1000	4.8000	4.8000	-19.056%	9	472	-15.625%
2026-07-01	5.9300	5.9300	5.9300	5.9300	+2.241%	1	472	-31.703%
2026-06-30	5.8000	5.8000	5.8000	5.8000	+4.505%	1	473	-30.172%
2026-06-29	5.5500	5.5500	5.5500	5.5500	+8.824%	8	472	-27.027%
2026-06-26	5.0000	5.1000	5.0000	5.1000	-9.894%	6	464	-20.588%
2026-06-25	5.6600	5.6600	5.6600	5.6600	-6.601%	6	459	-28.445%
2026-06-24	6.0600	6.0600	6.0600	6.0600	-13.429%	1	456	-33.168%
2026-06-23	7.4500	7.4500	7.0000	7.0000	-0.990%	12	455	-42.143%
2026-06-22	7.0700	7.0700	7.0700	7.0700	+9.612%	2	457	-42.716%
2026-06-17	6.4500	6.4500	6.4500	6.4500	-4.444%	5	464	-37.209%
2026-06-16	6.8500	6.8500	6.7500	6.7500	-10.000%	45	464	-40.000%
2026-06-15	7.5000	7.5000	7.5000	7.5000	+24.585%	6	470	-46.000%
2026-06-11	6.0700	6.0700	6.0200	6.0200	-1.794%	2	470	-32.724%
2026-06-10	6.0800	6.1300	6.0800	6.1300	+8.881%	4	468	-33.931%
2026-06-09	7.8000	7.8000	5.6300	5.6300	-13.650%	22	472	-28.064%
2026-06-05	6.6000	6.6000	6.5200	6.5200	-23.294%	31	463	-37.883%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-3.299%	3	463	-52.353%
2026-06-03	8.7900	8.7900	8.7900	8.7900	-20.091%	1	466	-53.925%
2026-06-02	11.0000	11.0000	11.0000	11.0000	+22.222%	24	465	-63.182%
2026-06-01	9.0000	9.0000	9.0000	9.0000	-14.286%	1	445	-55.000%
2026-05-28	8.3500	10.5000	8.3500	10.5000	+25.749%	66	444	-61.429%
2026-05-27	8.1000	8.4200	8.1000	8.3500	-5.221%	11	433	-51.497%
2026-05-26	8.9700	9.5000	8.4000	8.8100	-8.610%	10	437	-54.030%
2026-05-22	8.9400	10.5000	8.9400	9.6400	+60.935%	39	435	-57.988%
2026-05-21	5.9900	5.9900	5.9900	5.9900	+49.750%	18	432	-32.387%
2026-05-20	3.5100	4.0000	3.5100	4.0000	+11.111%	10	432	+1.250%
2026-05-19	3.6000	3.6000	3.6000	3.6000	-2.703%	1	433	+12.500%
2026-05-18	3.7000	3.7000	3.7000	3.7000	-25.253%	30	433	+9.459%
2026-05-15	4.9500	4.9500	4.9500	4.9500	-2.941%	10	433	-18.182%
2026-05-14	5.1000	5.1000	5.1000	5.1000	+13.333%	3	403	-20.588%
2026-05-13	4.5000	4.6700	4.5000	4.5000	-13.462%	11	402	-10.000%
2026-05-11	5.2500	5.2500	5.2000	5.2000	+30.000%	2	402	-22.115%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-14.894%	3	402	+1.250%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-0.634%	1	402	-13.830%
2026-05-06	4.9500	4.9500	4.7300	4.7300	+3.956%	41	402	-14.376%
2026-05-05	4.5000	4.5500	4.5000	4.5500	+5.814%	3	402	-10.989%
2026-05-01	4.3000	4.3000	4.3000	4.3000	+11.688%	1	403	-5.814%
2026-04-28	3.8500	3.8500	3.8500	3.8500	-8.551%	1	403	+5.195%
2026-04-27	4.2100	4.2100	4.2100	4.2100	-6.444%	1	404	-3.800%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-5.263%	3	402	-10.000%
2026-04-20	4.9000	4.9000	4.6800	4.7500	-2.062%	3	402	-14.737%
2026-04-17	4.8500	4.8500	4.8500	4.8500	+2.105%	1	402	-16.495%
2026-04-16	4.7000	4.7500	4.7000	4.7500	0.000%	10	402	-14.737%
2026-04-15	5.9400	5.9400	4.5800	4.7500	+86.275%	35	410	-14.737%
2026-04-13	2.5500	2.5500	2.5500	2.5500	-0.391%	1	394	+58.824%
2026-04-09	2.4700	2.7400	2.4700	2.5600	+1.992%	10	395	+58.203%
2026-04-07	2.4300	2.6000	2.4300	2.5100	-0.397%	7	386	+61.355%
2026-04-06	2.5200	2.5200	2.5200	2.5200	-1.176%	1	389	+60.714%
2026-04-02	2.5500	2.5500	2.5500	2.5500	-5.556%	8	388	+58.824%
2026-04-01	2.6000	2.7000	2.6000	2.7000	+8.000%	2	388	+50.000%
2026-03-31	2.4500	2.5000	2.4500	2.5000	+8.225%	3	388	+62.000%
2026-03-30	2.1700	2.3100	2.1600	2.3100	-21.160%	32	387	+75.325%
2026-03-27	2.9300	2.9300	2.9300	2.9300	0.000%	26	394	+38.225%
2026-03-26	2.9800	2.9800	2.9000	2.9300	-25.823%	25	368	+38.225%
2026-03-25	3.6700	3.9500	3.6000	3.9500	+18.263%	4	369	+2.532%
2026-03-24	3.3400	3.3400	3.3400	3.3400	+3.406%	2	371	+21.257%
2026-03-23	3.2300	3.2300	3.2300	3.2300	+0.937%	1	371	+25.387%
2026-03-20	3.3000	3.3000	3.2000	3.2000	-3.030%	13	372	+26.563%
2026-03-19	3.3000	3.3000	3.3000	3.3000	-5.714%	10	372	+22.727%
2026-03-18	3.7000	3.7000	3.5000	3.5000	-4.110%	3	362	+15.714%
2026-03-17	3.6500	3.6500	3.6500	3.6500	+4.286%	1	362	+10.959%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-7.895%	9	362	+15.714%
2026-03-13	4.3800	4.3800	3.8000	3.8000	-3.553%	2	362	+6.579%
2026-03-12	3.9400	3.9400	3.9400	3.9400	-19.592%	1	363	+2.792%
2026-03-03	4.9000	4.9000	4.9000	4.9000	+8.889%	1	363	-17.347%
2026-03-02	4.5000	4.5000	4.5000	4.5000	-10.180%	1	363	-10.000%
2026-02-26	5.0100	5.0100	5.0100	5.0100	+16.512%	1	363	-19.162%
2026-02-20	4.3000	4.3000	4.3000	4.3000	+3.865%	5	363	-5.814%
2026-02-17	3.5000	4.1400	3.5000	4.1400	+10.400%	15	358	-2.174%
2026-02-13	3.8700	3.8700	3.7500	3.7500	-2.850%	2	365	+8.000%
2026-02-12	3.6600	3.8600	3.6600	3.8600	-11.264%	6	365	+4.922%
2026-02-11	4.2600	4.3500	4.0000	4.3500	-7.839%	9	365	-6.897%
2026-02-10	4.7200	4.7200	4.7200	4.7200	+1.071%	10	360	-14.195%
2026-02-06	4.1400	4.9000	4.1400	4.6700	+11.190%	12	350	-13.276%
2026-02-04	4.5700	4.5700	4.2000	4.2000	-15.323%	6	346	-3.571%
2026-02-03	4.7000	5.0000	4.5000	4.9600	-0.800%	22	346	-18.347%
2026-02-02	4.8900	5.0000	4.8900	5.0000	-6.542%	2	346	-19.000%
2026-01-30	5.3500	5.3500	5.3500	5.3500	-8.859%	1	345	-24.299%
2026-01-29	5.8700	5.8700	5.8700	5.8700	-17.324%	10	346	-31.005%
2026-01-26	8.0000	8.0000	7.1000	7.1000	-14.458%	9	356	-42.958%
2026-01-23	8.8700	8.8700	8.3000	8.3000	0.000%	24	352	-51.205%
2026-01-21	8.3000	8.3000	8.3000	8.3000	-15.046%	2	362	-51.205%
2026-01-16	9.7700	9.7700	9.7700	9.7700	+6.311%	1	360	-58.547%
2026-01-13	9.1900	9.1900	9.1900	9.1900	-6.224%	1	360	-55.930%
2026-01-12	9.2400	9.8100	9.2400	9.8000	-0.508%	111	361	-58.673%
2026-01-09	9.8400	9.8500	9.8400	9.8500	-1.204%	61	354	-58.883%
2026-01-08	10.1000	10.1000	9.9700	9.9700	-0.300%	11	334	-59.378%
2026-01-06	10.0000	10.0000	10.0000	10.0000	+5.820%	3	334	-59.500%
2026-01-05	9.5500	9.6900	9.4500	9.4500	+16.667%	15	334	-57.143%
2025-12-30	7.8500	8.1000	7.8500	8.1000	-1.220%	3	344	-50.000%
2025-12-29	8.2000	8.2000	8.2000	8.2000	-24.354%	4	345	-50.610%
2025-12-22	10.3000	11.0000	10.3000	10.8400	+35.500%	20	345	-62.638%
2025-12-19	8.3700	8.3700	8.0000	8.0000	+0.376%	2	335	-49.375%
2025-12-18	8.2000	8.7900	7.9700	7.9700	-14.301%	13	335	-49.184%
2025-12-16	9.3000	9.3000	9.3000	9.3000	-1.064%	1	335	-56.452%
2025-12-15	9.5300	9.5500	9.4000	9.4000	-10.476%	10	335	-56.915%
2025-12-12	11.1200	11.1200	10.5000	10.5000	-5.576%	8	342	-61.429%
2025-12-11	11.0300	11.1300	11.0300	11.1200	+5.303%	3	345	-63.579%
2025-12-09	10.5600	10.5600	10.5600	10.5600	-18.393%	1	342	-61.648%
2025-12-08	12.9400	12.9400	12.9400	12.9400	+3.852%	1	342	-68.702%
2025-12-05	13.1800	13.1800	12.0000	12.4600	-6.456%	6	343	-67.496%
2025-12-04	12.5700	13.7500	12.5700	13.3200	+34.139%	17	344	-69.595%
2025-12-02	9.8900	9.9300	9.8900	9.9300	+3.222%	10	341	-59.215%
2025-12-01	9.6200	9.6200	9.6200	9.6200	-14.107%	1	342	-57.900%
2025-11-28	10.7000	11.2000	10.7000	11.2000	+0.448%	9	341	-63.839%
2025-11-26	11.1500	11.1500	11.1500	11.1500	+6.495%	1	347	-63.677%
2025-11-25	10.4700	10.4700	10.4700	10.4700	-4.818%	1	347	-61.318%
2025-11-24	9.9000	11.0000	9.9000	11.0000	+11.336%	36	348	-63.182%
2025-11-21	9.0000	9.8800	8.4800	9.8800	-13.787%	30	371	-59.008%
2025-11-20	11.5500	11.9500	11.4000	11.4600	-1.631%	16	342	-64.660%
2025-11-19	11.7700	12.2000	11.5200	11.6500	+1.304%	21	343	-65.236%
2025-11-18	11.5000	11.5000	11.5000	11.5000	+3.139%	15	342	-64.783%
2025-11-17	11.1100	11.4000	10.9700	11.1500	-4.701%	26	342	-63.677%
2025-11-14	11.7000	11.7000	11.7000	11.7000	+6.364%	14	342	-65.385%
2025-11-13	11.9500	12.5200	11.0000	11.0000	-14.463%	48	342	-63.182%
2025-11-12	15.5000	15.5000	12.8600	12.8600	-19.625%	34	334	-68.507%
2025-11-11	16.0000	16.0000	16.0000	16.0000	-1.720%	10	326	-74.688%
2025-11-10	17.6000	17.6000	16.2800	16.2800	-7.236%	11	326	-75.123%
2025-11-07	17.2900	17.5500	15.0000	17.5500	-0.847%	44	327	-76.923%
2025-11-06	18.6200	18.6200	17.7000	17.7000	-11.055%	59	332	-77.119%
2025-11-05	19.1500	19.9000	19.1100	19.9000	+10.556%	3	347	-79.648%
2025-11-04	20.0000	21.0000	18.0000	18.0000	-16.279%	48	346	-77.500%
2025-11-03	25.2500	25.2500	20.9000	21.5000	-13.793%	47	344	-81.163%
2025-10-31	23.6500	25.0800	23.0000	24.9400	+8.435%	32	344	-83.761%
2025-10-30	20.0000	23.0000	20.0000	23.0000	+13.749%	7	326	-82.391%
2025-10-29	21.0000	21.0000	20.0000	20.2200	+1.100%	4	327	-79.970%
2025-10-28	20.0000	20.0000	20.0000	20.0000	-11.894%	1	326	-79.750%
2025-10-27	21.5200	22.7000	21.5200	22.7000	+5.288%	3	327	-82.159%
2025-10-24	24.0000	24.0000	20.9500	21.5600	-2.000%	8	327	-81.215%
2025-10-23	20.3700	23.1000	20.3700	22.0000	+25.213%	29	322	-81.591%
2025-10-22	20.1500	20.1500	17.5700	17.5700	-16.887%	9	317	-76.949%
2025-10-21	23.6000	23.6000	21.1400	21.1400	-13.609%	56	316	-80.842%
2025-10-20	27.9500	27.9500	24.4700	24.4700	-12.918%	8	298	-83.449%
2025-10-17	26.4500	28.7500	25.7300	28.1000	-2.768%	11	293	-85.587%
2025-10-16	33.1700	33.1700	28.0000	28.9000	-15.743%	43	285	-85.986%
2025-10-15	35.1600	35.1600	31.0000	34.3000	-3.380%	11	258	-88.192%
2025-10-14	33.0100	36.2700	33.0100	35.5000	+8.364%	45	255	-88.592%
2025-10-13	27.2900	32.7600	27.2900	32.7600	+26.097%	39	226	-87.637%
2025-10-10	27.8300	29.0100	25.0000	25.9800	-3.778%	49	228	-84.411%
2025-10-09	28.0000	28.0000	25.2000	27.0000	+11.248%	34	231	-85.000%
2025-10-08	24.9600	26.6000	23.7500	24.2700	-1.422%	220	224	-83.313%
2025-10-07	24.3500	25.7500	21.9200	24.6200	+9.666%	87	117	-83.550%
2025-10-06	20.0000	22.4500	20.0000	22.4500	+14.834%	52	115	-81.960%
2025-10-03	17.7100	20.3000	17.7100	19.5500	+36.713%	47	71	-79.284%
2025-10-02	14.3000	14.3000	14.3000	14.3000	+14.400%	1	66	-71.678%
2025-10-01	12.8400	13.6000	12.5000	12.5000	+3.734%	15	67	-67.600%
2025-09-30	12.5000	12.5000	12.0500	12.0500	-1.633%	4	57	-66.390%
2025-09-29	14.2000	14.2000	12.0000	12.2500	-13.489%	11	60	-66.939%
2025-09-26	14.1600	14.1600	14.1600	14.1600	-4.000%	10	57	-71.398%
2025-09-25	13.9000	14.7500	13.3900	14.7500	+5.357%	10	47	-72.542%
2025-09-24	13.0000	14.5000	12.5000	14.0000	0.000%	44	0	-71.071%

.dark-mode .ky08pm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ky08pm{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C45RGTI Jan 21 2028 45.00 Call (RGTI280121C00045000)option OPRA

RGTI20280121C45
RGTI Jan 21 2028 45.00 Call (RGTI280121C00045000)
option OPRA