Dark

RGTI20280121C5
RGTI Jan 21 2028 5.00 Call (RGTI280121C00005000)
option OPRA

EOD

Aug 5, 2026

12.95-4.074%(-0.55)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	13.0000	13.1000	12.9500	12.9500	-4.074%	13	284	0.000%
2026-08-04	12.9500	13.5000	12.9500	13.5000	+12.406%	9	283	-4.074%
2026-08-03	11.1500	12.1500	11.1500	12.0100	+16.039%	12	283	+7.827%
2026-07-30	11.0500	11.0500	10.3500	10.3500	+4.970%	3	281	+25.121%
2026-07-29	9.8600	9.8600	9.8600	9.8600	-8.872%	1	280	+31.339%
2026-07-28	10.8200	10.8200	10.8200	10.8200	+1.311%	4	280	+19.686%
2026-07-24	10.6800	10.6800	10.6800	10.6800	-7.130%	1	280	+21.255%
2026-07-22	11.5000	11.5000	11.5000	11.5000	+15.000%	4	280	+12.609%
2026-07-17	10.0000	10.0000	10.0000	10.0000	-2.153%	1	277	+29.500%
2026-07-16	10.6600	10.6600	10.2200	10.2200	-14.904%	8	277	+26.712%
2026-07-14	11.9000	12.0100	11.6000	12.0100	+5.815%	60	275	+7.827%
2026-07-13	12.0000	12.0000	11.3500	11.3500	-13.688%	24	309	+14.097%
2026-07-09	13.2900	13.2900	13.1500	13.1500	+0.382%	3	301	-1.521%
2026-07-07	13.0900	13.1000	13.0500	13.1000	-10.580%	12	298	-1.145%
2026-06-30	14.6500	14.6500	14.6500	14.6500	-13.824%	11	294	-11.604%
2026-06-24	17.0000	17.0000	17.0000	17.0000	0.000%	1	294	-23.824%
2026-06-23	18.0200	18.0200	17.0000	17.0000	-4.494%	4	294	-23.824%
2026-06-22	17.8000	17.8000	17.8000	17.8000	+3.488%	1	294	-27.247%
2026-06-18	16.6900	17.2000	16.6600	17.2000	-1.149%	25	280	-24.709%
2026-06-17	16.8700	17.4000	16.8700	17.4000	+0.058%	18	280	-25.575%
2026-06-16	17.4000	17.4000	17.3900	17.3900	-7.745%	2	280	-25.532%
2026-06-15	18.8800	18.8800	18.8500	18.8500	+14.242%	10	280	-31.300%
2026-06-10	16.5000	16.6000	16.3000	16.5000	-1.786%	24	280	-21.515%
2026-06-09	16.7600	16.8000	16.6900	16.8000	-4.000%	6	279	-22.917%
2026-06-08	17.5000	17.5000	17.5000	17.5000	+2.041%	1	275	-26.000%
2026-06-05	18.2100	18.2100	17.1500	17.1500	-22.045%	3	275	-24.490%
2026-06-03	22.0000	22.0000	21.5500	22.0000	+3.189%	4	273	-41.136%
2026-05-29	21.3200	21.3200	21.3200	21.3200	-7.465%	2	279	-39.259%
2026-05-28	22.5000	23.0400	22.2000	23.0400	+12.665%	11	278	-43.793%
2026-05-27	20.4500	20.4500	20.4500	20.4500	-0.969%	1	283	-36.675%
2026-05-26	21.4000	21.4000	20.0700	20.6500	-5.923%	7	283	-37.288%
2026-05-22	21.5900	22.1200	21.3000	21.9500	+12.564%	46	283	-41.002%
2026-05-21	17.0500	19.5000	16.8600	19.5000	+48.855%	25	298	-33.590%
2026-05-20	13.7000	13.7000	13.1000	13.1000	-9.217%	2	298	-1.145%
2026-05-15	13.9900	14.4300	13.9900	14.4300	-7.618%	3	300	-10.256%
2026-05-14	15.6200	15.6200	15.6200	15.6200	+4.832%	3	300	-17.093%
2026-05-13	16.1000	16.1000	14.4300	14.9000	-1.259%	3	300	-13.087%
2026-05-12	16.5000	16.5000	14.7000	15.0900	-6.852%	20	300	-14.182%
2026-05-11	16.0000	16.2000	16.0000	16.2000	+6.230%	7	300	-20.062%
2026-05-06	16.6000	16.6000	14.7000	15.2500	+12.963%	41	310	-15.082%
2026-05-05	13.5000	13.5000	13.5000	13.5000	-3.571%	10	307	-4.074%
2026-05-04	14.5200	14.9500	14.0000	14.0000	+10.149%	9	307	-7.500%
2026-04-28	12.7100	12.7100	12.7100	12.7100	+1.680%	10	302	+1.888%
2026-04-27	12.5000	12.5000	12.5000	12.5000	-0.794%	1	302	+3.600%
2026-04-24	12.6000	12.6000	12.6000	12.6000	-5.618%	14	302	+2.778%
2026-04-23	13.3500	13.3500	13.3500	13.3500	-6.316%	2	302	-2.996%
2026-04-22	13.7500	14.2500	13.7500	14.2500	+5.166%	5	302	-9.123%
2026-04-21	15.8500	15.8500	13.5500	13.5500	-13.968%	8	306	-4.428%
2026-04-17	15.7500	15.7500	15.7500	15.7500	+3.960%	10	306	-17.778%
2026-04-16	15.1500	15.1500	15.1500	15.1500	+4.555%	1	306	-14.521%
2026-04-15	14.3000	14.4900	14.3000	14.4900	+11.462%	2	306	-10.628%
2026-04-14	13.0000	13.0000	13.0000	13.0000	+18.721%	1	307	-0.385%
2026-04-10	10.6200	10.9500	10.5200	10.9500	+21.667%	7	307	+18.265%
2026-04-02	9.0000	9.0000	9.0000	9.0000	-10.000%	5	306	+43.889%
2026-04-01	10.2500	10.3500	10.0000	10.0000	+8.460%	12	306	+29.500%
2026-03-30	9.2200	9.2200	9.2200	9.2200	-7.800%	1	304	+40.456%
2026-03-27	10.1400	10.1400	10.0000	10.0000	-7.834%	15	304	+29.500%
2026-03-20	10.6000	10.8500	10.6000	10.8500	-12.500%	5	295	+19.355%
2026-03-17	12.4000	12.4000	12.4000	12.4000	-11.365%	3	295	+4.435%
2026-03-11	13.5000	13.9900	13.5000	13.9900	+4.403%	10	295	-7.434%
2026-03-10	13.4000	13.4000	13.4000	13.4000	+1.592%	1	295	-3.358%
2026-03-05	12.7000	13.1900	12.7000	13.1900	-7.762%	6	296	-1.820%
2026-03-04	14.3000	14.3000	14.3000	14.3000	+4.000%	1	293	-9.441%
2026-03-02	13.7500	13.7500	13.7500	13.7500	+4.167%	7	293	-5.818%
2026-02-27	13.2000	13.2000	13.2000	13.2000	-10.991%	1	289	-1.894%
2026-02-26	14.8300	14.8300	14.8300	14.8300	+16.314%	1	289	-12.677%
2026-02-24	12.7500	12.7500	12.7500	12.7500	+7.323%	10	289	+1.569%
2026-02-17	11.8800	11.8800	11.8800	11.8800	-3.020%	10	289	+9.007%
2026-02-11	12.2500	12.2500	12.2500	12.2500	-10.256%	1	289	+5.714%
2026-02-10	13.6500	13.6500	13.6500	13.6500	-5.927%	2	288	-5.128%
2026-02-09	14.5100	14.5100	14.5100	14.5100	+4.014%	1	287	-10.751%
2026-02-06	12.9000	14.0000	12.9000	13.9500	+16.736%	20	286	-7.168%
2026-02-05	13.2000	13.2000	11.9500	11.9500	-15.845%	3	280	+8.368%
2026-02-04	14.2000	14.2000	14.2000	14.2000	+1.429%	1	280	-8.803%
2026-01-30	14.0000	14.0000	14.0000	14.0000	-9.091%	2	280	-7.500%
2026-01-29	16.3500	16.3500	15.4000	15.4000	-14.444%	6	280	-15.909%
2026-01-27	18.0000	18.0000	18.0000	18.0000	0.000%	2	280	-28.056%
2026-01-26	18.6200	18.6200	18.0000	18.0000	-12.152%	3	279	-28.056%
2026-01-22	20.4900	20.4900	20.4900	20.4900	+5.077%	1	278	-36.798%
2026-01-21	20.1100	20.1100	19.5000	19.5000	-10.632%	12	279	-33.590%
2026-01-15	23.1000	23.1000	21.8200	21.8200	+4.602%	3	279	-40.651%
2026-01-13	20.8600	20.8600	20.8600	20.8600	+0.530%	10	281	-37.919%
2026-01-12	20.7500	20.7500	20.7500	20.7500	-3.488%	3	281	-37.590%
2026-01-07	21.5000	21.5000	21.5000	21.5000	+1.176%	2	281	-39.767%
2026-01-06	21.2500	21.2500	21.2500	21.2500	+11.842%	3	281	-39.059%
2026-01-02	19.0000	19.0000	19.0000	19.0000	+0.529%	1	281	-31.842%
2025-12-30	18.9000	18.9000	18.9000	18.9000	-0.787%	2	281	-31.481%
2025-12-29	17.9500	19.0500	17.9500	19.0500	-0.052%	70	281	-32.021%
2025-12-26	19.0600	19.0600	19.0600	19.0600	-6.016%	1	272	-32.057%
2025-12-24	20.2800	20.2800	20.2800	20.2800	-9.017%	1	272	-36.144%
2025-12-23	22.2900	22.2900	22.2900	22.2900	-1.589%	1	272	-41.902%
2025-12-22	22.7500	22.7500	22.6500	22.6500	+15.091%	2	272	-42.826%
2025-12-19	19.6800	19.6800	19.6800	19.6800	+2.022%	2	272	-34.197%
2025-12-18	19.2900	19.2900	19.2900	19.2900	-1.077%	10	270	-32.867%
2025-12-16	19.5000	19.5000	19.5000	19.5000	-15.217%	2	270	-33.590%
2025-12-11	21.2500	23.0000	21.2500	23.0000	-3.766%	4	270	-43.696%
2025-12-09	23.9000	23.9000	23.9000	23.9000	-6.275%	1	268	-45.816%
2025-12-04	25.5000	25.5000	25.5000	25.5000	+18.220%	20	268	-49.216%
2025-12-03	21.5700	21.5700	21.5700	21.5700	-0.416%	2	288	-39.963%
2025-11-26	21.6600	21.6600	21.6600	21.6600	+21.006%	4	286	-40.212%
2025-11-21	18.0000	18.0000	17.9000	17.9000	-21.594%	2	286	-27.654%
2025-11-20	22.8300	22.8300	22.8300	22.8300	+5.450%	2	287	-43.276%
2025-11-19	21.6500	21.6500	21.6500	21.6500	+4.843%	1	285	-40.185%
2025-11-18	20.6500	20.6500	20.6500	20.6500	-3.505%	1	286	-37.288%
2025-11-13	21.9500	21.9500	21.0000	21.4000	-12.115%	5	287	-39.486%
2025-11-12	24.3500	24.3500	24.3500	24.3500	-10.478%	3	285	-46.817%
2025-11-11	27.2700	27.2700	27.2000	27.2000	-7.104%	4	288	-52.390%
2025-11-10	30.4900	30.4900	29.2700	29.2800	+2.270%	23	291	-55.772%
2025-11-07	28.9300	28.9300	28.6300	28.6300	-6.894%	4	288	-54.768%
2025-11-06	30.7500	30.7500	30.7500	30.7500	-8.154%	1	284	-57.886%
2025-11-04	33.4800	33.4800	33.4800	33.4800	-12.379%	1	283	-61.320%
2025-10-31	38.2100	38.2100	38.2100	38.2100	+3.550%	1	282	-66.108%
2025-10-30	36.9000	36.9000	36.9000	36.9000	+6.187%	1	282	-64.905%
2025-10-24	38.0000	38.0000	34.7500	34.7500	-0.714%	3	281	-62.734%
2025-10-23	36.6000	37.3700	35.0000	35.0000	+9.375%	13	282	-63.000%
2025-10-22	34.2900	34.2900	32.0000	32.0000	-9.910%	7	289	-59.531%
2025-10-21	35.5200	35.5200	35.5200	35.5200	-8.264%	1	296	-63.542%
2025-10-20	40.0000	40.0000	38.7200	38.7200	-9.953%	5	296	-66.555%
2025-10-16	43.0000	43.0000	43.0000	43.0000	-12.245%	2	292	-69.884%
2025-10-15	52.5000	52.5000	48.5000	49.0000	-1.010%	5	294	-73.571%
2025-10-14	46.6400	49.5000	46.6400	49.5000	+1.455%	12	292	-73.838%
2025-10-13	45.0000	49.2200	44.5000	48.7900	+19.000%	9	281	-73.458%
2025-10-10	41.0000	41.0000	41.0000	41.0000	+3.929%	6	278	-68.415%
2025-10-09	40.9000	43.3000	39.4500	39.4500	+1.024%	15	278	-67.174%
2025-10-08	41.5500	41.5500	37.9500	39.0500	+5.541%	3	267	-66.837%
2025-10-06	35.2100	37.0000	35.0100	37.0000	+8.824%	7	266	-65.000%
2025-10-03	32.0500	35.3000	31.4400	34.0000	+8.453%	7	264	-61.912%
2025-10-02	30.6400	31.3500	30.6400	31.3500	+20.809%	6	263	-58.692%
2025-10-01	25.9500	25.9500	25.9500	25.9500	+0.777%	1	259	-50.096%
2025-09-29	25.0000	25.7500	25.0000	25.7500	-4.168%	3	259	-49.709%
2025-09-26	26.8700	26.8700	26.8700	26.8700	+5.580%	2	256	-51.805%
2025-09-23	25.4500	25.4500	25.4500	25.4500	+12.910%	1	254	-49.116%
2025-09-22	22.5400	22.5400	22.5400	22.5400	+10.762%	3	255	-42.547%
2025-09-19	20.3500	20.3500	20.3500	20.3500	+20.843%	1	252	-36.364%
2025-09-17	16.4500	16.8400	16.4500	16.8400	+11.009%	251	251	-23.100%
2025-09-16	15.1700	15.1700	15.1700	15.1700	+1.133%	1	2	-14.634%
2025-09-15	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-13.667%

.dark-mode .btT1vC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btT1vC{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C5RGTI Jan 21 2028 5.00 Call (RGTI280121C00005000)option OPRA

RGTI20280121C5
RGTI Jan 21 2028 5.00 Call (RGTI280121C00005000)
option OPRA