Dark

RGTI20280121C50
RGTI Jan 21 2028 50.00 Call (RGTI280121C00050000)
option OPRA

EOD

Aug 5, 2026

3.41-9.067%(-0.34)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.5000	3.5000	3.2500	3.4100	-9.067%	19	3,009	0.000%
2026-08-04	3.3700	3.7500	3.3700	3.7500	+16.460%	8	3,021	-9.067%
2026-08-03	3.0200	3.2200	3.0200	3.2200	+19.703%	31	3,020	+5.901%
2026-07-31	2.9100	2.9100	2.6900	2.6900	-1.103%	8	3,010	+26.766%
2026-07-30	2.5000	2.7200	2.4000	2.7200	+20.889%	10	3,009	+25.368%
2026-07-29	2.4700	2.4700	2.2500	2.2500	-13.462%	31	3,002	+51.556%
2026-07-28	2.6900	2.7000	2.5300	2.6000	-13.333%	34	2,996	+31.154%
2026-07-27	2.8300	3.1500	2.8000	3.0000	+15.385%	30	3,009	+13.667%
2026-07-24	2.7500	2.7500	2.6000	2.6000	-9.408%	17	2,997	+31.154%
2026-07-23	2.8000	2.8800	2.8000	2.8700	-2.048%	30	3,012	+18.815%
2026-07-22	3.0000	3.0300	2.9300	2.9300	-0.340%	33	3,003	+16.382%
2026-07-21	4.0500	4.0500	2.9400	2.9400	+10.943%	13	2,993	+15.986%
2026-07-20	2.7100	2.7100	2.6500	2.6500	-1.119%	9	2,989	+28.679%
2026-07-17	2.5000	2.8300	2.5000	2.6800	+3.077%	26	2,994	+27.239%
2026-07-16	2.8000	2.8000	2.6000	2.6000	-13.333%	24	2,989	+31.154%
2026-07-15	3.3300	3.3300	3.0000	3.0000	-10.714%	59	2,996	+13.667%
2026-07-14	3.2000	3.4500	3.2000	3.3600	+10.164%	14	2,996	+1.488%
2026-07-13	3.4200	3.4200	3.0500	3.0500	-16.438%	22	2,984	+11.803%
2026-07-10	3.6700	3.6900	3.6500	3.6500	-8.750%	6	2,980	-6.575%
2026-07-07	4.2000	4.2000	3.7500	4.0000	-11.111%	15	2,978	-14.750%
2026-07-06	4.9000	4.9000	4.5000	4.5000	+0.897%	58	2,981	-24.222%
2026-07-02	5.3500	5.3500	4.4000	4.4600	-7.851%	33	2,921	-23.543%
2026-07-01	5.0000	5.3000	4.8400	4.8400	-3.200%	9	2,921	-29.545%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-4.398%	1	2,920	-31.800%
2026-06-29	5.2500	5.3500	4.9000	5.2300	+11.277%	40	2,921	-34.799%
2026-06-26	4.7000	5.0200	4.7000	4.7000	-6.000%	47	2,920	-27.447%
2026-06-25	5.2800	5.2800	5.0000	5.0000	-5.660%	22	2,887	-31.800%
2026-06-24	5.5000	5.9500	5.2500	5.3000	-15.873%	12	2,877	-35.660%
2026-06-23	6.5000	7.0000	6.0000	6.3000	-9.483%	44	2,873	-45.873%
2026-06-22	6.5000	7.4000	6.4900	6.9600	+22.105%	58	2,871	-51.006%
2026-06-18	5.7000	5.7000	5.7000	5.7000	0.000%	5	2,874	-40.175%
2026-06-17	6.2000	6.2000	5.7000	5.7000	-5.000%	5	2,874	-40.175%
2026-06-16	6.5000	6.5000	6.0000	6.0000	-17.808%	167	2,874	-43.167%
2026-06-15	7.6500	7.7000	7.3000	7.3000	+9.774%	137	2,760	-53.288%
2026-06-12	6.1300	6.6500	6.1300	6.6500	+9.917%	10	2,760	-48.722%
2026-06-11	5.3000	6.3500	5.0000	6.0500	+10.000%	39	2,760	-43.636%
2026-06-09	7.0400	7.0400	4.5500	5.5000	-19.118%	110	2,763	-38.000%
2026-06-08	6.9000	7.5000	6.2500	6.8000	+13.333%	51	2,782	-49.853%
2026-06-05	7.4800	7.4800	6.0000	6.0000	-26.380%	107	2,768	-43.167%
2026-06-04	7.7500	8.7800	7.7500	8.1500	+1.875%	10	2,745	-58.160%
2026-06-03	9.9000	10.2300	8.0000	8.0000	-16.405%	28	2,749	-57.375%
2026-06-02	9.9500	9.9500	9.1800	9.5700	+4.022%	38	2,747	-64.368%
2026-06-01	8.2200	9.7500	8.2200	9.2000	+5.143%	53	2,726	-62.935%
2026-05-29	9.0500	9.0500	7.9000	8.7500	-7.895%	58	2,721	-61.029%
2026-05-28	8.5000	9.9000	8.1200	9.5000	+23.377%	73	2,698	-64.105%
2026-05-27	7.8400	8.3900	7.6000	7.7000	-2.036%	21	2,678	-55.714%
2026-05-26	8.9000	9.1000	7.5000	7.8600	-11.186%	121	2,679	-56.616%
2026-05-22	7.2500	10.0000	7.2500	8.8500	+42.512%	180	2,690	-61.469%
2026-05-21	5.2000	6.2100	5.2000	6.2100	+63.421%	107	2,686	-45.089%
2026-05-20	3.2500	3.8000	3.2500	3.8000	+15.152%	27	2,686	-10.263%
2026-05-19	3.2500	3.8000	3.2500	3.3000	-4.899%	23	2,640	+3.333%
2026-05-18	4.0000	4.0800	3.3400	3.4700	-17.381%	17	2,640	-1.729%
2026-05-15	4.1500	4.3000	4.1000	4.2000	-12.134%	11	2,640	-18.810%
2026-05-14	4.2100	4.8000	4.2100	4.7800	+12.471%	46	2,643	-28.661%
2026-05-13	4.5500	4.5600	4.1000	4.2500	-5.556%	22	2,636	-19.765%
2026-05-12	5.4000	5.4500	4.3700	4.5000	-15.414%	38	2,636	-24.222%
2026-05-11	4.7500	5.6500	4.7500	5.3200	+28.193%	128	2,636	-35.902%
2026-05-08	4.1000	4.2800	4.0000	4.1500	-5.034%	36	2,580	-17.831%
2026-05-07	4.8000	4.8000	4.2900	4.3700	-18.773%	81	2,560	-21.968%
2026-05-06	4.4300	5.3800	4.4300	5.3800	+33.499%	18	2,511	-36.617%
2026-05-05	3.9700	4.1700	3.9700	4.0300	+1.511%	21	2,503	-15.385%
2026-05-01	3.8000	4.0500	3.8000	3.9700	-11.778%	3	2,495	-14.106%
2026-04-30	3.4600	4.5000	3.4600	4.5000	+25.698%	54	2,495	-24.222%
2026-04-29	3.5000	3.5800	3.5000	3.5800	+2.286%	31	2,471	-4.749%
2026-04-28	3.5000	3.5000	3.5000	3.5000	-5.405%	1	2,444	-2.571%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+5.114%	319	2,444	-7.838%
2026-04-24	3.5200	3.5200	3.5200	3.5200	-6.878%	1	2,125	-3.125%
2026-04-23	3.5000	3.7800	3.5000	3.7800	-5.500%	6	2,126	-9.788%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-13.978%	5	2,126	-14.750%
2026-04-17	4.8000	5.0000	4.5000	4.6500	+0.868%	13	2,131	-26.667%
2026-04-16	4.5000	4.6100	4.5000	4.6100	+7.209%	21	2,120	-26.030%
2026-04-15	4.1600	4.8000	4.1000	4.3000	+26.471%	74	2,130	-20.698%
2026-04-14	3.0500	4.0000	2.8700	3.4000	+47.826%	28	2,104	+0.294%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-8.000%	2	2,105	+48.261%
2026-04-10	2.5000	2.5000	2.5000	2.5000	+5.932%	4	2,103	+36.400%
2026-04-09	2.3600	2.3600	2.3600	2.3600	-1.255%	5	2,107	+44.492%
2026-04-08	2.5100	2.5100	2.3900	2.3900	+6.222%	2	2,107	+42.678%
2026-04-07	2.2500	2.2500	2.2500	2.2500	-7.407%	3	2,106	+51.556%
2026-04-06	2.3600	2.4300	2.3600	2.4300	+5.652%	15	2,106	+40.329%
2026-04-02	2.3000	2.4000	2.3000	2.3000	-4.167%	4	2,108	+48.261%
2026-04-01	2.5500	2.5500	2.4000	2.4000	+8.597%	17	2,108	+42.083%
2026-03-31	2.1800	2.2100	1.9000	2.2100	+3.271%	27	2,109	+54.299%
2026-03-30	2.1400	2.1400	2.0000	2.1400	-6.957%	20	2,085	+59.346%
2026-03-27	2.7200	2.7200	2.2300	2.3000	-11.538%	35	2,076	+48.261%
2026-03-26	2.7000	2.7000	2.6000	2.6000	-8.772%	14	2,078	+31.154%
2026-03-25	2.9500	3.3000	2.8500	2.8500	-4.362%	21	2,067	+19.649%
2026-03-24	3.5500	3.5500	2.9800	2.9800	0.000%	2	2,052	+14.430%
2026-03-23	2.9800	2.9800	2.9800	2.9800	+8.364%	1	2,052	+14.430%
2026-03-20	2.7500	2.7500	2.7500	2.7500	-12.698%	2	2,099	+24.000%
2026-03-19	3.0000	3.1500	2.9700	3.1500	-4.545%	53	2,051	+8.254%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-0.302%	1	2,090	+3.333%
2026-03-17	3.2500	3.5500	3.2500	3.3100	-1.194%	12	2,090	+3.021%
2026-03-16	3.2000	3.3500	3.2000	3.3500	-2.047%	42	2,078	+1.791%
2026-03-13	3.8000	3.8000	3.4200	3.4200	+1.183%	12	2,063	-0.292%
2026-03-12	3.5000	3.5000	3.3800	3.3800	-11.053%	19	2,058	+0.888%
2026-03-11	3.8900	3.8900	3.8000	3.8000	-3.797%	6	2,053	-10.263%
2026-03-10	3.6500	4.2100	3.6500	3.9500	+9.722%	522	2,051	-13.671%
2026-03-09	4.5500	4.5500	3.6000	3.6000	-11.765%	7	2,372	-5.278%
2026-03-06	3.8000	4.0800	3.8000	4.0800	+8.800%	12	2,372	-16.422%
2026-03-05	4.0000	4.0000	3.4500	3.7500	-6.716%	21	2,373	-9.067%
2026-03-04	4.1500	4.1500	4.0200	4.0200	-4.057%	5	2,368	-15.174%
2026-03-03	4.3500	4.3500	3.7600	4.1900	+8.831%	39	2,368	-18.616%
2026-03-02	4.0000	4.0000	3.8500	3.8500	-3.750%	11	2,367	-11.429%
2026-02-27	4.1600	4.1800	4.0000	4.0000	-15.254%	6	2,372	-14.750%
2026-02-26	4.5800	5.0500	4.5800	4.7200	+2.609%	21	2,370	-27.754%
2026-02-25	4.0500	4.6000	4.0500	4.6000	+24.324%	2	2,371	-25.870%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-1.596%	1	2,371	-7.838%
2026-02-23	4.0000	4.0000	3.7600	3.7600	-2.338%	2	2,371	-9.309%
2026-02-20	3.7500	3.8500	3.7500	3.8500	+2.941%	251	2,370	-11.429%
2026-02-19	4.0500	4.0500	3.7000	3.7400	+3.889%	10	2,369	-8.824%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-0.277%	1	2,364	-5.278%
2026-02-17	3.6000	3.6100	3.4500	3.6100	+1.120%	4	2,364	-5.540%
2026-02-13	3.4500	3.5700	3.4500	3.5700	+8.182%	6	2,364	-4.482%
2026-02-12	3.9000	3.9000	3.3000	3.3000	-15.385%	9	2,364	+3.333%
2026-02-11	4.0000	4.1500	3.7500	3.9000	-13.333%	8	2,355	-12.564%
2026-02-09	4.2700	4.5000	4.2700	4.5000	0.000%	5	2,353	-24.222%
2026-02-06	3.3500	4.5000	3.3500	4.5000	+36.364%	16	2,355	-24.222%
2026-02-05	3.7500	3.7500	3.0500	3.3000	-23.611%	25	2,351	+3.333%
2026-02-04	4.5700	4.5800	4.0000	4.3200	-6.087%	57	2,365	-21.065%
2026-02-03	4.6000	4.6000	4.1500	4.6000	+2.222%	19	2,385	-25.870%
2026-02-02	4.5000	4.5000	4.1800	4.5000	-1.099%	147	2,386	-24.222%
2026-01-30	4.8500	4.8500	4.5000	4.5500	-12.331%	24	2,380	-25.055%
2026-01-29	7.0000	7.0000	5.1900	5.1900	-25.857%	48	2,388	-34.297%
2026-01-28	6.7000	7.0000	6.7000	7.0000	+4.790%	71	2,366	-51.286%
2026-01-27	6.4500	6.7500	6.4500	6.6800	-1.037%	3	2,409	-48.952%
2026-01-26	7.0000	7.0000	6.7300	6.7500	-9.396%	18	2,409	-49.481%
2026-01-23	8.0000	8.0000	7.4500	7.4500	-10.241%	6	2,419	-54.228%
2026-01-22	8.3000	8.5000	8.3000	8.3000	+14.483%	5	2,417	-58.916%
2026-01-21	7.7500	8.1800	7.2500	7.2500	-18.079%	9	2,415	-52.966%
2026-01-20	8.4100	9.0000	8.4100	8.8500	-1.667%	6	2,408	-61.469%
2026-01-16	9.0000	9.0000	9.0000	9.0000	-7.692%	74	2,484	-62.111%
2026-01-15	9.4000	9.7500	8.9700	9.7500	+12.717%	5	2,484	-65.026%
2026-01-14	8.6500	8.6500	8.6500	8.6500	-1.705%	25	2,484	-60.578%
2026-01-13	8.2000	8.9600	8.2000	8.8000	-4.348%	3	2,484	-61.250%
2026-01-12	8.7100	9.2100	8.6800	9.2000	+2.222%	19	2,485	-62.935%
2026-01-09	9.3000	9.3000	9.0000	9.0000	-4.762%	20	2,475	-62.111%
2026-01-08	7.9600	9.4500	7.9600	9.4500	-1.563%	2	2,456	-63.915%
2026-01-07	9.1000	9.6500	9.1000	9.6000	+6.667%	8	2,458	-64.479%
2026-01-06	8.5400	9.0000	8.5400	9.0000	+1.695%	4	2,457	-62.111%
2026-01-05	9.0000	9.0000	8.8500	8.8500	+4.118%	42	2,458	-61.469%
2026-01-02	7.5000	8.5000	7.5000	8.5000	+21.083%	5	2,416	-59.882%
2025-12-31	7.3000	7.3000	7.0000	7.0200	-1.818%	10	2,416	-51.425%
2025-12-30	7.3000	7.3500	7.1500	7.1500	-4.284%	7	2,416	-52.308%
2025-12-29	7.5000	8.0000	7.1500	7.4700	-2.861%	36	2,419	-54.351%
2025-12-26	8.3500	8.3500	7.6500	7.6900	-11.303%	11	2,426	-55.657%
2025-12-24	8.8900	8.8900	8.6700	8.6700	-5.453%	9	2,421	-60.669%
2025-12-23	9.6800	9.6800	9.0000	9.1700	-7.374%	14	2,421	-62.814%
2025-12-22	8.5000	10.6000	8.5000	9.9000	+23.750%	58	2,424	-65.556%
2025-12-19	8.0000	8.0000	8.0000	8.0000	+5.960%	50	2,457	-57.375%
2025-12-18	8.0700	8.6000	7.5200	7.5500	-3.822%	32	2,457	-54.834%
2025-12-17	8.8400	8.8400	7.8500	7.8500	-7.101%	41	2,470	-56.561%
2025-12-16	8.5000	8.5000	8.4500	8.4500	0.000%	13	2,433	-59.645%
2025-12-15	10.1000	10.1000	8.4500	8.4500	-17.561%	25	2,433	-59.645%
2025-12-12	10.2500	10.2500	10.2500	10.2500	-1.442%	1	2,420	-66.732%
2025-12-11	10.0000	10.4000	10.0000	10.4000	-9.565%	33	2,421	-67.212%
2025-12-10	11.0000	11.5000	10.6000	11.5000	+2.222%	28	2,435	-70.348%
2025-12-09	11.3500	11.3500	11.2500	11.2500	+1.351%	6	2,417	-69.689%
2025-12-08	11.1000	11.1000	11.1000	11.1000	-7.346%	3	2,411	-69.279%
2025-12-05	12.6500	13.0000	11.6000	11.9800	-9.242%	20	2,414	-71.536%
2025-12-04	12.0200	13.2000	12.0200	13.2000	+32.265%	35	2,403	-74.167%
2025-12-03	9.2500	9.9800	8.9000	9.9800	+10.155%	21	2,412	-65.832%
2025-12-02	9.2400	9.6500	9.0000	9.0600	-4.127%	31	2,413	-62.362%
2025-12-01	10.0000	10.0000	9.2500	9.4500	-8.519%	42	2,401	-63.915%
2025-11-28	10.3300	10.3300	10.3300	10.3300	-1.148%	5	2,379	-66.989%
2025-11-26	10.5000	10.8500	10.0000	10.4500	+2.956%	27	2,384	-67.368%
2025-11-25	10.3200	10.3200	10.1500	10.1500	-0.393%	11	2,384	-66.404%
2025-11-24	10.1900	10.1900	10.1900	10.1900	+13.222%	1	2,376	-66.536%
2025-11-21	9.0500	9.6500	7.7500	9.0000	0.000%	52	2,377	-62.111%
2025-11-20	11.4500	11.4500	9.0000	9.0000	-16.667%	1,015	2,406	-62.111%
2025-11-19	11.2000	11.2400	10.8000	10.8000	-0.185%	6	1,406	-68.426%
2025-11-18	10.3000	10.8200	10.1400	10.8200	+7.555%	13	1,407	-68.484%
2025-11-17	10.5700	11.2000	10.0600	10.0600	-8.379%	23	1,407	-66.103%
2025-11-14	10.0000	11.5000	10.0000	10.9800	+4.076%	10	1,406	-68.944%
2025-11-13	11.2600	11.5000	10.3000	10.5500	-14.644%	50	1,405	-67.678%
2025-11-12	14.0000	14.0000	12.1000	12.3600	-16.486%	53	1,384	-72.411%
2025-11-11	15.1000	15.2500	13.9500	14.8000	-8.132%	23	1,365	-76.959%
2025-11-10	17.0800	17.0800	15.7500	16.1100	+1.066%	9	1,367	-78.833%
2025-11-07	15.6000	15.9400	14.4000	15.9400	-8.391%	70	1,370	-78.607%
2025-11-06	17.8000	18.0000	17.0000	17.4000	-8.517%	19	1,328	-80.402%
2025-11-05	18.0000	19.0500	17.2500	19.0200	+5.374%	11	1,337	-82.072%
2025-11-04	18.5000	19.5500	17.9200	18.0500	-17.202%	96	1,335	-81.108%
2025-11-03	23.8600	23.8600	20.2000	21.8000	-10.472%	104	1,293	-84.358%
2025-10-31	22.2500	24.3500	22.2500	24.3500	+11.391%	89	1,293	-85.996%
2025-10-30	20.4300	21.9000	20.3500	21.8600	+7.420%	17	1,244	-84.401%
2025-10-29	19.3000	20.7800	19.2500	20.3500	+4.359%	65	1,248	-83.243%
2025-10-28	20.6900	23.0500	19.5000	19.5000	-8.665%	21	1,215	-82.513%
2025-10-27	21.5200	22.1500	20.8100	21.3500	+1.425%	29	1,198	-84.028%
2025-10-24	23.2100	23.2100	20.8400	21.0500	+0.718%	85	1,198	-83.800%
2025-10-23	21.2500	22.0000	19.4800	20.9000	+24.553%	94	1,151	-83.684%
2025-10-22	19.6000	20.0000	16.7800	16.7800	-19.828%	22	1,096	-79.678%
2025-10-21	22.4400	24.1000	20.5500	20.9300	-10.822%	46	1,085	-83.708%
2025-10-20	24.8500	24.8500	23.1500	23.4700	-13.427%	49	1,054	-85.471%
2025-10-17	25.0000	27.5000	24.0000	27.1100	-2.059%	90	1,077	-87.422%
2025-10-16	32.0000	33.0000	27.0000	27.6800	-16.752%	130	1,069	-87.681%
2025-10-15	34.0000	35.0000	29.8000	33.2500	-5.593%	45	1,019	-89.744%
2025-10-14	33.0700	35.2200	30.4800	35.2200	+5.925%	181	1,022	-90.318%
2025-10-13	26.8500	33.2500	26.8500	33.2500	+39.121%	133	1,127	-89.744%
2025-10-10	27.3100	27.8700	23.3500	23.9000	-3.551%	93	1,105	-85.732%
2025-10-09	23.4000	26.5000	23.4000	24.7800	+3.336%	100	1,136	-86.239%
2025-10-08	26.3500	26.3500	22.0800	23.9800	+1.181%	90	1,084	-85.780%
2025-10-07	22.8800	24.5000	21.0000	23.7000	+6.517%	156	1,042	-85.612%
2025-10-06	19.2000	22.2500	17.6000	22.2500	+12.658%	726	931	-84.674%
2025-10-03	17.4200	20.0000	16.9300	19.7500	+21.838%	349	502	-82.734%
2025-10-02	13.6800	16.4000	13.4300	16.2100	+32.651%	175	287	-78.964%
2025-10-01	11.6300	12.4500	11.6300	12.2200	+5.527%	63	166	-72.095%
2025-09-30	12.1800	12.1800	11.5000	11.5800	-0.172%	9	130	-70.553%
2025-09-29	12.4200	13.5700	11.2000	11.6000	-10.769%	99	121	-70.603%
2025-09-26	14.0000	14.5500	13.0000	13.0000	+0.309%	67	65	-73.769%
2025-09-25	13.2500	13.5000	12.5100	12.9600	0.000%	27	0	-73.688%

.dark-mode .t1f9Xf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t1f9Xf{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C50RGTI Jan 21 2028 50.00 Call (RGTI280121C00050000)option OPRA

RGTI20280121C50
RGTI Jan 21 2028 50.00 Call (RGTI280121C00050000)
option OPRA