Dark

RGTI20280121C80
RGTI Jan 21 2028 80.00 Call (RGTI280121C00080000)
option OPRA

EOD

Aug 4, 2026

2.49+18.009%(+0.38)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.4900	2.4900	2.4900	2.4900	+18.009%	10	1,722	0.000%
2026-08-03	2.0600	2.1100	2.0600	2.1100	+17.222%	2	1,712	+18.009%
2026-07-31	1.8000	1.8000	1.8000	1.8000	+14.650%	3	1,711	+38.333%
2026-07-30	1.5700	1.5700	1.5700	1.5700	-12.778%	5	1,709	+58.599%
2026-07-20	1.8000	1.8400	1.8000	1.8000	+5.263%	7	1,709	+38.333%
2026-07-17	1.6700	1.7100	1.6700	1.7100	-10.000%	22	1,711	+45.614%
2026-07-16	1.9000	1.9000	1.9000	1.9000	-5.473%	1	1,708	+31.053%
2026-07-15	2.0100	2.0100	2.0100	2.0100	-3.365%	12	1,707	+23.881%
2026-07-13	2.7000	2.7000	2.0800	2.0800	-23.247%	8	1,695	+19.712%
2026-07-09	2.8000	2.8000	2.7100	2.7100	+1.498%	66	1,690	-8.118%
2026-07-08	2.6700	2.6700	2.6700	2.6700	+0.755%	1	1,689	-6.742%
2026-07-07	2.7000	2.7000	2.6500	2.6500	-18.462%	4	1,688	-6.038%
2026-07-02	3.2500	3.2500	3.2500	3.2500	-5.797%	1	1,687	-23.385%
2026-07-01	3.6900	3.6900	3.4500	3.4500	-4.696%	2	1,687	-27.826%
2026-06-29	3.6000	3.6200	3.6000	3.6200	+6.158%	67	1,686	-31.215%
2026-06-26	3.4100	3.4100	3.4100	3.4100	-9.549%	4	1,620	-26.979%
2026-06-25	3.9100	4.1000	3.7700	3.7700	-22.746%	41	1,624	-33.952%
2026-06-23	6.5000	6.5000	4.8800	4.8800	+8.444%	4	1,628	-48.975%
2026-06-22	4.7000	4.7000	4.5000	4.5000	+4.651%	11	1,624	-44.667%
2026-06-18	4.3000	4.3000	4.3000	4.3000	0.000%	1	1,616	-42.093%
2026-06-17	4.3000	4.3000	4.3000	4.3000	-2.715%	1	1,616	-42.093%
2026-06-16	5.0000	5.0000	4.4200	4.4200	-24.958%	22	1,616	-43.665%
2026-06-15	5.6800	5.8900	5.6800	5.8900	+26.667%	10	1,640	-57.725%
2026-06-12	4.8000	4.8000	4.6500	4.6500	+6.651%	43	1,640	-46.452%
2026-06-11	4.3600	4.3600	4.3600	4.3600	+0.230%	1	1,640	-42.890%
2026-06-09	5.0000	5.0000	4.0000	4.3500	-17.300%	21	1,640	-42.759%
2026-06-08	4.9800	5.2600	4.9800	5.2600	+18.468%	21	1,633	-52.662%
2026-06-05	5.6500	5.6500	4.3500	4.4400	-25.378%	20	1,652	-43.919%
2026-06-04	6.5000	6.5000	5.9500	5.9500	-4.032%	66	1,656	-58.151%
2026-06-03	6.1800	6.2000	6.0000	6.2000	-10.534%	18	1,655	-59.839%
2026-06-02	7.0500	7.0800	6.9300	6.9300	-0.288%	4	1,652	-64.069%
2026-06-01	6.4800	6.9500	6.4800	6.9500	+14.876%	29	1,652	-64.173%
2026-05-29	6.0500	6.0500	6.0500	6.0500	-13.695%	6	1,653	-58.843%
2026-05-28	6.3000	7.1000	6.3000	7.0100	+23.415%	20	1,653	-64.479%
2026-05-27	5.8000	5.8000	5.6800	5.6800	0.000%	3	1,644	-56.162%
2026-05-26	5.5500	6.0400	5.5500	5.6800	-14.586%	4	1,646	-56.162%
2026-05-22	5.3800	7.2000	5.3600	6.6500	+54.651%	117	1,642	-62.556%
2026-05-21	3.4500	4.3000	3.4100	4.3000	+95.455%	83	1,611	-42.093%
2026-05-20	2.2000	2.2000	2.2000	2.2000	0.000%	1	1,611	+13.182%
2026-05-19	2.4700	2.4700	2.2000	2.2000	-18.519%	4	1,643	+13.182%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-10.299%	1	1,643	-7.778%
2026-05-15	3.0100	3.0100	3.0100	3.0100	-7.099%	1	1,643	-17.276%
2026-05-14	3.1500	3.2400	3.1500	3.2400	+10.580%	30	1,644	-23.148%
2026-05-13	3.1800	3.1800	2.8900	2.9300	-16.046%	53	1,660	-15.017%
2026-05-12	3.4900	3.4900	3.4900	3.4900	-2.786%	1	1,660	-28.653%
2026-05-11	3.5000	3.6900	3.5000	3.5900	+31.985%	11	1,660	-30.641%
2026-05-08	2.9000	2.9000	2.6500	2.7200	-22.286%	1,087	1,660	-8.456%
2026-05-06	2.9500	3.5000	2.9500	3.5000	+19.863%	7	2,504	-28.857%
2026-05-05	2.9200	2.9200	2.9200	2.9200	+8.955%	6	2,500	-14.726%
2026-05-04	2.6800	2.6800	2.6800	2.6800	-0.741%	1	2,503	-7.090%
2026-04-30	2.7000	2.7000	2.7000	2.7000	+21.622%	1	2,502	-7.778%
2026-04-29	2.2300	2.2300	2.2200	2.2200	0.000%	35	2,501	+12.162%
2026-04-27	2.2200	2.2200	2.2200	2.2200	-3.057%	120	2,466	+12.162%
2026-04-23	2.3000	2.3000	2.2900	2.2900	-8.400%	3	2,520	+8.734%
2026-04-22	2.8000	2.8000	2.5000	2.5000	-16.667%	3	2,519	-0.400%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-9.910%	1	2,516	-17.000%
2026-04-17	3.0000	3.3300	3.0000	3.3300	+15.625%	19	2,516	-25.225%
2026-04-16	2.7500	3.1400	2.7500	2.8800	+55.676%	10	2,517	-13.542%
2026-04-14	1.8500	1.8500	1.8500	1.8500	+14.907%	1	2,513	+34.595%
2026-04-13	1.5300	1.6100	1.5300	1.6100	+3.205%	12	2,513	+54.658%
2026-04-08	1.5600	1.5600	1.5600	1.5600	-2.500%	4	2,504	+59.615%
2026-04-06	1.5000	1.6000	1.5000	1.6000	+11.111%	6	2,501	+55.625%
2026-04-02	1.5500	1.5500	1.4400	1.4400	+1.408%	3	2,495	+72.917%
2026-03-30	1.4000	1.4200	1.4000	1.4200	-0.699%	16	2,495	+75.352%
2026-03-27	1.7600	1.7600	1.4300	1.4300	-19.209%	12	2,491	+74.126%
2026-03-26	1.7700	1.7700	1.7700	1.7700	-11.500%	9	2,486	+40.678%
2026-03-25	2.1000	2.1000	2.0000	2.0000	-9.091%	30	2,477	+24.500%
2026-03-24	2.2000	2.2000	2.2000	2.2000	+15.789%	1	2,447	+13.182%
2026-03-23	1.9000	1.9000	1.9000	1.9000	-1.042%	5	2,447	+31.053%
2026-03-20	2.1000	2.1000	1.9200	1.9200	-7.692%	16	2,442	+29.688%
2026-03-19	1.9200	2.0800	1.9200	2.0800	-0.952%	16	2,426	+19.712%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-8.696%	1	2,426	+18.571%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-10.156%	20	2,425	+8.261%
2026-03-12	2.5600	2.5600	2.5600	2.5600	+6.667%	1	2,425	-2.734%
2026-03-11	2.4000	2.4000	2.4000	2.4000	-11.111%	1	2,425	+3.750%
2026-03-10	2.7000	2.7000	2.7000	2.7000	+9.312%	1	2,425	-7.778%
2026-03-09	2.4700	2.4700	2.4700	2.4700	+3.782%	1	2,425	+0.810%
2026-03-05	2.4400	2.4400	2.3800	2.3800	-17.931%	32	2,425	+4.622%
2026-03-04	2.9000	2.9000	2.9000	2.9000	0.000%	1	2,425	-14.138%
2026-03-02	2.9000	2.9000	2.9000	2.9000	-9.375%	2	2,425	-14.138%
2026-02-26	3.2000	3.2000	3.2000	3.2000	+18.081%	1	2,425	-22.188%
2026-02-24	2.7100	2.7100	2.7100	2.7100	+8.400%	1	2,425	-8.118%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-22.360%	1	2,425	-0.400%
2026-02-12	2.5600	3.2200	2.5600	3.2200	+12.195%	2	2,425	-22.671%
2026-02-11	2.9900	2.9900	2.8700	2.8700	+1.056%	3	2,424	-13.240%
2026-02-10	2.9600	2.9600	2.8400	2.8400	-10.127%	30	2,424	-12.324%
2026-02-09	3.1200	3.1700	3.1000	3.1600	+3.607%	47	2,424	-21.203%
2026-02-06	3.0000	3.3000	2.7500	3.0500	+7.394%	18	2,379	-18.361%
2026-02-05	2.8400	2.8400	2.8400	2.8400	-18.857%	2	2,376	-12.324%
2026-02-04	3.2000	3.5000	3.0000	3.5000	+6.383%	4	2,374	-28.857%
2026-02-03	3.9500	3.9500	3.2900	3.2900	+4.444%	4	2,372	-24.316%
2026-02-02	3.4000	3.4000	3.1500	3.1500	+0.639%	2	2,368	-20.952%
2026-01-30	3.5000	3.5200	3.1300	3.1300	-24.578%	31	2,369	-20.447%
2026-01-29	4.2000	4.2000	3.8000	4.1500	-19.417%	36	2,369	-40.000%
2026-01-28	5.1500	5.1500	5.1500	5.1500	+3.206%	1	2,366	-51.650%
2026-01-27	4.4000	4.9900	4.4000	4.9900	+36.712%	86	2,366	-50.100%
2026-01-26	5.5200	5.6000	3.6500	3.6500	-41.318%	25	2,304	-31.781%
2026-01-23	6.1400	6.2200	6.1400	6.2200	+1.967%	2	2,283	-59.968%
2026-01-22	7.0000	7.0000	6.0800	6.1000	-0.813%	6	2,283	-59.180%
2026-01-21	6.5700	6.5700	6.1500	6.1500	-7.519%	2	2,281	-59.512%
2026-01-20	6.5000	6.6500	6.3300	6.6500	+1.838%	12	2,281	-62.556%
2026-01-16	6.7400	6.7400	6.5300	6.5300	-1.360%	175	2,097	-61.868%
2026-01-14	6.0000	6.6900	6.0000	6.6200	+4.252%	5	2,097	-62.387%
2026-01-13	6.3500	6.3500	6.3500	6.3500	-3.495%	30	2,095	-60.787%
2026-01-12	6.5000	6.6100	6.5000	6.5800	-1.053%	25	2,095	-62.158%
2026-01-09	7.2000	7.2000	6.6500	6.6500	+4.069%	13	2,075	-62.556%
2026-01-06	6.5500	6.5500	6.3900	6.3900	-3.182%	1,003	2,074	-61.033%
2026-01-05	6.7100	6.7100	6.6000	6.6000	+22.905%	2	1,221	-62.273%
2025-12-31	5.3700	5.3700	5.3700	5.3700	+4.475%	7	1,221	-53.631%
2025-12-29	5.6500	5.6500	5.1400	5.1400	-12.137%	2	1,221	-51.556%
2025-12-26	5.9500	5.9500	5.7800	5.8500	-8.594%	6	1,222	-57.436%
2025-12-24	6.6900	6.6900	6.4000	6.4000	-7.648%	2	1,217	-61.094%
2025-12-23	6.7500	6.9300	6.7500	6.9300	-11.154%	6	1,217	-64.069%
2025-12-22	7.1500	7.8000	7.1500	7.8000	+41.818%	6	1,222	-68.077%
2025-12-18	5.5000	5.5000	5.5000	5.5000	-16.031%	2	1,223	-54.727%
2025-12-17	6.4900	6.5500	6.4900	6.5500	-1.504%	3	1,221	-61.985%
2025-12-16	6.4000	6.6500	6.4000	6.6500	-4.317%	2	1,222	-62.556%
2025-12-15	6.9500	6.9500	6.9500	6.9500	-24.457%	1	1,223	-64.173%
2025-12-05	9.8500	9.8500	9.1600	9.2000	0.000%	6	1,223	-72.935%
2025-12-04	10.0000	10.0000	9.2000	9.2000	+33.333%	8	1,218	-72.935%
2025-12-02	7.1000	7.1000	6.9000	6.9000	-1.288%	3	1,212	-63.913%
2025-12-01	6.9900	6.9900	6.9900	6.9900	-13.383%	1	1,210	-64.378%
2025-11-28	8.2000	8.2000	8.0700	8.0700	-2.771%	2	1,211	-69.145%
2025-11-26	8.3000	8.3000	8.3000	8.3000	+4.666%	1	1,210	-70.000%
2025-11-25	7.9300	7.9300	7.9300	7.9300	+1.667%	1	1,210	-68.600%
2025-11-24	7.2900	7.8000	7.2900	7.8000	+12.392%	29	1,209	-68.077%
2025-11-21	6.5000	6.9400	6.0000	6.9400	-0.857%	11	1,197	-64.121%
2025-11-20	7.5000	7.6800	7.0000	7.0000	-18.605%	1,049	1,196	-64.429%
2025-11-19	9.0000	9.0000	8.6000	8.6000	+16.216%	6	203	-71.047%
2025-11-17	8.3500	8.3500	7.4000	7.4000	-18.681%	25	208	-66.351%
2025-11-14	9.1000	9.1000	9.1000	9.1000	+6.933%	2	208	-72.637%
2025-11-13	8.6000	8.6000	8.5100	8.5100	-11.905%	2	210	-70.740%
2025-11-12	10.7500	11.0500	9.6600	9.6600	-20.820%	11	208	-74.224%
2025-11-11	12.0000	12.2000	12.0000	12.2000	-5.058%	3	207	-79.590%
2025-11-10	12.9000	12.9000	12.8500	12.8500	+9.362%	9	207	-80.623%
2025-11-07	11.8000	11.8000	11.5000	11.7500	-13.919%	4	199	-78.809%
2025-11-06	14.1200	14.1200	13.6500	13.6500	-7.458%	3	198	-81.758%
2025-11-05	14.4000	14.7500	14.4000	14.7500	+8.059%	7	198	-83.119%
2025-11-04	15.4000	15.6000	13.6500	13.6500	-21.507%	22	198	-81.758%
2025-11-03	19.4500	19.4500	16.7500	17.3900	-12.876%	19	197	-85.681%
2025-10-31	19.0000	19.9600	18.4000	19.9600	+11.508%	12	197	-87.525%
2025-10-30	17.9000	17.9000	17.9000	17.9000	+9.146%	1	190	-86.089%
2025-10-29	16.4000	16.4000	16.4000	16.4000	+9.333%	10	190	-84.817%
2025-10-28	17.1500	17.8000	15.0000	15.0000	-13.892%	24	200	-83.400%
2025-10-27	17.5200	18.0000	17.1000	17.4200	-1.970%	17	183	-85.706%
2025-10-24	19.5000	19.5000	17.7700	17.7700	+9.219%	22	183	-85.988%
2025-10-23	16.4000	18.5000	16.2700	16.2700	+17.899%	43	163	-84.696%
2025-10-22	14.5000	14.5000	13.5000	13.8000	-16.616%	7	137	-81.957%
2025-10-21	18.5500	19.2000	16.5500	16.5500	-18.873%	7	140	-84.955%
2025-10-20	21.7000	21.8000	20.4000	20.4000	-10.330%	16	139	-87.794%
2025-10-17	21.0000	22.7500	21.0000	22.7500	-5.327%	17	149	-89.055%
2025-10-16	25.7500	26.0000	23.2000	24.0300	-17.138%	20	141	-89.638%
2025-10-15	29.2100	29.2100	25.0000	29.0000	-0.034%	20	143	-91.414%
2025-10-14	26.5000	30.7500	25.5000	29.0100	0.000%	209	0	-91.417%

.dark-mode .sWTjBg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sWTjBg{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C80RGTI Jan 21 2028 80.00 Call (RGTI280121C00080000)option OPRA

RGTI20280121C80
RGTI Jan 21 2028 80.00 Call (RGTI280121C00080000)
option OPRA