Dark

RGTI20280121C85
RGTI Jan 21 2028 85.00 Call (RGTI280121C00085000)
option OPRA

EOD

Aug 5, 2026

2.25-3.846%(-0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3000	2.3000	2.2400	2.2500	-3.846%	5	2,206	0.000%
2026-08-04	2.2000	2.3900	2.1100	2.3400	+23.810%	37	2,204	-3.846%
2026-08-03	1.7400	2.0000	1.7100	1.8900	+9.884%	11	2,202	+19.048%
2026-07-31	1.7400	1.7500	1.7000	1.7200	+1.176%	42	2,201	+30.814%
2026-07-30	1.5100	1.7000	1.5100	1.7000	+21.429%	22	2,172	+32.353%
2026-07-29	1.5400	1.5500	1.4000	1.4000	-11.950%	17	2,179	+60.714%
2026-07-28	1.7000	1.7400	1.5900	1.5900	-15.426%	18	2,177	+41.509%
2026-07-27	1.9200	2.0500	1.8800	1.8800	+15.337%	80	2,178	+19.681%
2026-07-24	1.9000	1.9000	1.6300	1.6300	-7.910%	28	2,244	+38.037%
2026-07-23	1.8400	1.8400	1.7700	1.7700	-11.940%	9	2,260	+27.119%
2026-07-22	1.8200	2.0100	1.8200	2.0100	+4.145%	10	2,261	+11.940%
2026-07-21	2.0000	2.0000	1.9300	1.9300	+9.659%	26	2,259	+16.580%
2026-07-20	1.7200	1.8000	1.7200	1.7600	+3.529%	6	2,259	+27.841%
2026-07-17	1.6000	1.7000	1.5500	1.7000	+1.796%	74	2,260	+32.353%
2026-07-16	1.8100	2.0300	1.6500	1.6700	-12.105%	43	2,255	+34.731%
2026-07-15	2.0000	2.0100	1.9000	1.9000	-17.391%	23	2,264	+18.421%
2026-07-14	2.0300	2.3000	2.0300	2.3000	+13.861%	31	2,268	-2.174%
2026-07-13	2.1700	2.2800	2.0000	2.0200	-12.174%	44	2,270	+11.386%
2026-07-10	2.4000	2.5500	2.3000	2.3000	-13.534%	8	2,271	-2.174%
2026-07-09	2.6100	2.6600	2.6100	2.6600	+2.308%	3	2,273	-15.414%
2026-07-08	2.6300	2.6800	2.6000	2.6000	+0.386%	48	2,272	-13.462%
2026-07-07	2.8300	2.8800	2.5000	2.5900	-15.082%	25	2,246	-13.127%
2026-07-06	3.7500	3.7500	3.0500	3.0500	-0.327%	14	2,248	-26.230%
2026-07-02	3.5000	3.5900	3.0000	3.0600	-8.929%	28	2,246	-26.471%
2026-07-01	3.3000	3.9000	3.3000	3.3600	-4.816%	34	2,246	-33.036%
2026-06-30	3.6500	3.6500	3.4000	3.5300	-0.563%	19	2,236	-36.261%
2026-06-29	3.3000	4.1500	3.2000	3.5500	+7.251%	15	2,250	-36.620%
2026-06-26	3.4500	3.5000	3.2000	3.3100	+0.303%	49	2,247	-32.024%
2026-06-25	3.7300	3.7300	3.3000	3.3000	-13.838%	27	2,210	-31.818%
2026-06-24	3.9000	4.0000	3.6000	3.8300	-14.889%	42	2,192	-41.253%
2026-06-23	4.7000	5.0000	4.1000	4.5000	0.000%	29	2,199	-50.000%
2026-06-22	4.4000	5.1500	4.4000	4.5000	+5.882%	7	2,198	-50.000%
2026-06-18	4.0000	4.4200	4.0000	4.2500	+4.938%	64	2,231	-47.059%
2026-06-17	4.2600	4.6000	4.0500	4.0500	-9.396%	49	2,231	-44.444%
2026-06-16	4.7200	4.7200	4.4100	4.4700	-14.857%	51	2,231	-49.664%
2026-06-15	4.6600	5.5000	4.6600	5.2500	+16.667%	120	2,275	-57.143%
2026-06-12	4.0000	4.5000	4.0000	4.5000	+1.810%	32	2,275	-50.000%
2026-06-11	4.0500	4.4500	4.0500	4.4200	+14.805%	6	2,275	-49.095%
2026-06-10	3.7000	4.2500	3.7000	3.8500	-1.282%	45	2,275	-41.558%
2026-06-09	4.8600	4.8600	3.5000	3.9000	-14.286%	112	2,259	-42.308%
2026-06-08	4.4100	5.2000	4.4000	4.5500	+6.557%	194	2,298	-50.549%
2026-06-05	5.1500	5.1500	4.0000	4.2700	-27.627%	59	2,280	-47.307%
2026-06-04	5.7000	6.3000	5.5200	5.9000	+0.855%	49	2,275	-61.864%
2026-06-03	7.1500	7.9000	5.5000	5.8500	-8.594%	73	2,249	-61.538%
2026-06-02	6.4000	7.0500	6.4000	6.4000	0.000%	14	2,250	-64.844%
2026-06-01	7.1000	7.1000	5.6200	6.4000	+2.729%	146	2,246	-64.844%
2026-05-29	6.4000	6.4000	5.7000	6.2300	-11.000%	253	2,144	-63.884%
2026-05-28	6.2000	7.0000	5.5000	7.0000	+27.737%	194	2,009	-67.857%
2026-05-27	5.7500	5.7600	5.1000	5.4800	-0.904%	44	1,909	-58.942%
2026-05-26	6.1200	7.0000	5.2000	5.5300	-12.222%	76	1,898	-59.313%
2026-05-22	5.1900	6.9400	5.0000	6.3000	+50.718%	264	1,885	-64.286%
2026-05-21	4.0000	4.2300	3.4700	4.1800	+71.311%	175	1,817	-46.172%
2026-05-20	2.3500	2.4400	2.3500	2.4400	+10.909%	4	1,817	-7.787%
2026-05-19	2.3100	2.3100	2.1700	2.2000	-1.786%	11	1,765	+2.273%
2026-05-18	2.6100	2.7000	2.1800	2.2400	-17.343%	60	1,765	+0.446%
2026-05-15	2.8900	3.0000	2.6400	2.7100	-15.576%	16	1,765	-16.974%
2026-05-14	2.5800	3.2100	2.5800	3.2100	+12.632%	33	1,746	-29.907%
2026-05-13	2.8300	2.9200	2.7000	2.8500	0.000%	270	1,486	-21.053%
2026-05-12	3.3300	3.4800	2.6900	2.8500	-18.571%	47	1,486	-21.053%
2026-05-11	3.1500	3.7500	2.8700	3.5000	+27.273%	121	1,486	-35.714%
2026-05-08	2.7500	2.7700	2.7500	2.7500	+0.733%	7	1,386	-18.182%
2026-05-07	3.2000	3.6000	2.7300	2.7300	-14.688%	12	1,386	-17.582%
2026-05-06	3.0000	3.3000	2.9000	3.2000	+17.216%	55	1,388	-29.688%
2026-05-05	2.6100	2.9000	2.6100	2.7300	+3.019%	34	1,388	-17.582%
2026-05-04	2.6000	2.8500	2.5400	2.6500	+12.288%	53	1,389	-15.094%
2026-05-01	2.5700	2.5700	2.3600	2.3600	-5.600%	12	1,363	-4.661%
2026-04-30	2.2200	2.5000	2.2200	2.5000	-3.846%	21	1,363	-10.000%
2026-04-29	2.2600	2.6000	2.1500	2.6000	+15.556%	41	1,354	-13.462%
2026-04-28	2.5000	2.5000	2.2500	2.2500	-4.255%	12	1,343	0.000%
2026-04-27	2.1200	2.4200	2.1200	2.3500	+9.813%	176	1,342	-4.255%
2026-04-24	2.3000	2.3000	2.1400	2.1400	+7.000%	6	1,355	+5.140%
2026-04-23	2.4000	2.4000	2.0000	2.0000	-25.926%	10	1,354	+12.500%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-4.930%	1	1,348	-16.667%
2026-04-21	3.1500	3.1500	2.6500	2.8400	+2.899%	191	1,527	-20.775%
2026-04-20	2.8700	2.8700	2.7600	2.7600	-3.158%	46	1,527	-18.478%
2026-04-17	2.8700	3.1400	2.8000	2.8500	-1.724%	366	1,487	-21.053%
2026-04-16	2.8100	2.9000	2.8100	2.9000	+16.000%	3	1,616	-22.414%
2026-04-15	2.4800	2.7500	2.4800	2.5000	+18.483%	28	1,616	-10.000%
2026-04-14	1.6600	2.2700	1.6600	2.1100	+42.568%	17	1,598	+6.635%
2026-04-13	1.4500	1.5000	1.4500	1.4800	-16.854%	4	1,604	+52.027%
2026-04-10	1.4000	1.7800	1.3500	1.7800	+25.352%	3	1,602	+26.404%
2026-04-09	1.4100	1.4200	1.4100	1.4200	-8.387%	6	1,600	+58.451%
2026-04-08	1.6900	1.6900	1.5500	1.5500	+3.333%	2	1,605	+45.161%
2026-04-06	1.7600	1.7600	1.5000	1.5000	+2.740%	7	1,604	+50.000%
2026-04-02	1.3000	1.4600	1.2700	1.4600	+2.098%	25	1,596	+54.110%
2026-04-01	1.8700	1.8700	1.4100	1.4300	+5.147%	9	1,596	+57.343%
2026-03-31	1.4400	1.5000	1.3000	1.3600	+8.800%	159	1,590	+65.441%
2026-03-30	1.4800	1.4800	1.2500	1.2500	-10.714%	23	1,607	+80.000%
2026-03-27	1.5000	1.6200	1.4000	1.4000	-17.647%	141	1,596	+60.714%
2026-03-26	1.7900	1.7900	1.6500	1.7000	-5.556%	278	1,582	+32.353%
2026-03-25	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,316	+25.000%
2026-03-24	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,315	+21.622%
2026-03-23	1.7700	1.8800	1.7700	1.8500	+2.778%	14	1,314	+21.622%
2026-03-20	1.9100	2.0500	1.7500	1.8000	-8.629%	13	1,310	+25.000%
2026-03-19	1.9700	2.0600	1.9000	1.9700	-7.944%	15	1,309	+14.213%
2026-03-18	2.0000	2.2200	2.0000	2.1400	+1.905%	15	1,311	+5.140%
2026-03-17	2.3800	2.3800	2.1000	2.1000	-16.335%	13	1,317	+7.143%
2026-03-16	2.3600	2.5100	2.0000	2.5100	+14.091%	9	1,315	-10.359%
2026-03-13	2.2000	2.2000	2.2000	2.2000	+2.326%	1	1,319	+2.273%
2026-03-12	2.2500	2.2500	2.1500	2.1500	-8.511%	10	1,318	+4.651%
2026-03-11	2.4400	2.5900	2.3500	2.3500	-2.490%	5	1,317	-4.255%
2026-03-09	2.6200	2.6200	2.4100	2.4100	-8.015%	2	1,315	-6.639%
2026-03-06	2.5000	2.6200	2.5000	2.6200	+0.769%	4	1,314	-14.122%
2026-03-05	2.4000	2.6000	2.2200	2.6000	-5.109%	30	1,311	-13.462%
2026-03-04	2.7400	2.7400	2.7400	2.7400	-2.837%	1	1,321	-17.883%
2026-03-03	2.6400	2.8200	2.6400	2.8200	+5.618%	7	1,322	-20.213%
2026-03-02	2.5200	2.7500	2.5200	2.6700	-6.316%	17	1,322	-15.730%
2026-02-27	3.1200	3.1200	2.7000	2.8500	-14.157%	4	1,313	-21.053%
2026-02-26	3.5000	3.5000	3.1500	3.3200	+17.730%	44	1,315	-32.229%
2026-02-25	2.7600	2.8200	2.7000	2.8200	+9.728%	12	1,314	-20.213%
2026-02-24	2.6000	2.6000	2.5700	2.5700	-1.154%	2	1,314	-12.451%
2026-02-23	2.4000	2.6000	2.4000	2.6000	+4.000%	39	1,313	-13.462%
2026-02-20	2.4800	2.5000	2.3000	2.5000	-4.215%	108	1,311	-10.000%
2026-02-19	2.6600	2.6600	2.6100	2.6100	+12.500%	5	1,310	-13.793%
2026-02-18	2.4500	2.4500	2.3200	2.3200	+3.111%	18	1,307	-3.017%
2026-02-17	2.2100	2.5400	2.2100	2.2500	-16.045%	79	1,301	0.000%
2026-02-13	2.3600	2.8500	2.3600	2.6800	+8.502%	24	1,215	-16.045%
2026-02-12	3.1200	3.1200	2.4000	2.4700	-3.891%	25	1,215	-8.907%
2026-02-11	2.8800	2.9500	2.5500	2.5700	+3.629%	19	1,193	-12.451%
2026-02-10	2.8300	2.8300	2.4800	2.4800	-14.483%	51	1,194	-9.274%
2026-02-09	2.9000	2.9000	2.9000	2.9000	-4.918%	2	1,191	-22.414%
2026-02-06	2.4600	3.3000	2.4000	3.0500	+29.787%	19	1,191	-26.230%
2026-02-05	2.6000	2.9500	2.3500	2.3500	-12.963%	16	1,190	-4.255%
2026-02-04	2.8200	2.9200	2.5000	2.7000	-17.431%	47	1,181	-16.667%
2026-02-03	3.0000	3.2700	3.0000	3.2700	+12.759%	27	1,174	-31.193%
2026-02-02	3.6000	3.6000	2.7500	2.9000	-1.695%	205	1,154	-22.414%
2026-01-30	3.1500	3.5000	2.9000	2.9500	-23.969%	32	1,121	-23.729%
2026-01-29	4.5900	4.7000	3.5000	3.8800	-12.809%	57	1,128	-42.010%
2026-01-28	4.6600	5.4500	4.3000	4.4500	-4.301%	123	1,156	-49.438%
2026-01-27	4.7900	4.7900	4.3200	4.6500	+0.432%	92	1,140	-51.613%
2026-01-26	5.1000	5.1000	4.3500	4.6300	-7.400%	56	1,099	-51.404%
2026-01-23	5.3200	5.4000	5.0000	5.0000	-13.495%	4	1,054	-55.000%
2026-01-22	5.7200	5.7800	5.7200	5.7800	+2.301%	6	1,050	-61.073%
2026-01-21	6.0000	7.2000	5.2100	5.6500	-7.225%	18	1,044	-60.177%
2026-01-20	5.8500	7.2600	5.8500	6.0900	-6.308%	53	1,034	-63.054%
2026-01-16	6.1100	6.5000	6.1000	6.5000	+4.167%	183	879	-65.385%
2026-01-15	6.5000	7.8500	6.2400	6.2400	+0.808%	6	879	-63.942%
2026-01-14	6.0000	6.1900	5.8000	6.1900	-8.971%	23	877	-63.651%
2026-01-13	6.3800	6.8000	6.2000	6.8000	+6.583%	8	887	-66.912%
2026-01-12	6.0900	6.3800	5.6600	6.3800	-8.201%	23	893	-64.734%
2026-01-09	6.5000	6.9500	6.4000	6.9500	+3.886%	35	890	-67.626%
2026-01-08	5.2700	6.8000	5.2700	6.6900	-0.149%	11	867	-66.368%
2026-01-07	6.2500	6.8000	6.2500	6.7000	+6.181%	151	861	-66.418%
2026-01-06	6.0000	6.3100	5.9600	6.3100	+0.159%	33	894	-64.342%
2026-01-05	5.7000	6.5000	5.7000	6.3000	+15.809%	60	937	-64.286%
2026-01-02	4.6000	5.5500	4.6000	5.4400	+14.526%	65	937	-58.640%
2025-12-31	4.8500	4.9500	4.7000	4.7500	-4.234%	133	1,029	-52.632%
2025-12-30	5.2200	5.2800	4.8000	4.9600	-5.524%	127	1,029	-54.637%
2025-12-29	5.0000	5.2500	4.8500	5.2500	-2.778%	56	1,071	-57.143%
2025-12-26	6.5000	6.5000	5.4000	5.4000	-11.184%	44	1,080	-58.333%
2025-12-24	5.9800	6.6000	5.9800	6.0800	-5.000%	44	1,089	-62.993%
2025-12-23	6.8000	6.8000	6.3000	6.4000	-8.571%	65	1,089	-64.844%
2025-12-22	6.3000	7.3500	6.1800	7.0000	+20.690%	91	1,144	-67.857%
2025-12-19	5.5000	6.0500	5.5000	5.8000	+7.011%	49	1,141	-61.207%
2025-12-18	5.1000	5.7800	5.1000	5.4200	-4.409%	8	1,128	-58.487%
2025-12-17	6.2000	6.6500	5.5000	5.6700	-5.500%	14	1,126	-60.317%
2025-12-16	6.4000	6.4000	5.8500	6.0000	-6.542%	64	1,125	-62.500%
2025-12-15	7.6500	7.6500	6.2500	6.4200	-16.078%	88	1,121	-64.953%
2025-12-12	8.0500	8.0500	7.2000	7.6500	+2.000%	35	1,123	-70.588%
2025-12-11	6.7500	8.8000	6.7500	7.5000	-3.846%	11	1,099	-70.000%
2025-12-10	8.4700	8.4700	7.8000	7.8000	-11.364%	63	1,100	-71.154%
2025-12-09	8.6000	8.8000	8.2000	8.8000	+17.333%	8	1,052	-74.432%
2025-12-08	7.5000	7.5000	7.5000	7.5000	-15.825%	3	1,047	-70.000%
2025-12-05	9.1200	9.3000	8.5000	8.9100	-5.313%	19	1,047	-74.747%
2025-12-04	7.6500	9.8000	7.6500	9.4100	+30.694%	26	1,041	-76.089%
2025-12-03	6.8000	7.2000	6.8000	7.2000	+8.597%	42	1,022	-68.750%
2025-12-02	6.9900	6.9900	6.6300	6.6300	-1.778%	9	981	-66.063%
2025-12-01	7.5000	7.5000	6.7500	6.7500	-12.451%	26	984	-66.667%
2025-11-28	7.9000	8.0600	7.6000	7.7100	+1.447%	4	974	-70.817%
2025-11-26	8.1100	8.1100	7.4900	7.6000	-5.000%	16	970	-70.395%
2025-11-25	7.5000	8.0000	7.1000	8.0000	+0.629%	12	970	-71.875%
2025-11-24	7.5500	7.9500	6.8500	7.9500	+16.912%	110	964	-71.698%
2025-11-21	6.0000	7.5000	6.0000	6.8000	+3.817%	15	948	-66.912%
2025-11-20	8.3000	8.6000	6.5500	6.5500	-25.568%	128	945	-65.649%
2025-11-19	8.1800	9.2500	7.9000	8.8000	+9.046%	52	909	-74.432%
2025-11-18	8.0000	8.0700	7.7700	8.0700	+2.152%	142	872	-72.119%
2025-11-17	7.9500	8.7000	7.6500	7.9000	-5.389%	50	753	-71.519%
2025-11-14	8.1400	8.9300	8.1400	8.3500	+1.829%	8	712	-73.054%
2025-11-13	9.0000	9.0000	8.1300	8.2000	-13.684%	138	707	-72.561%
2025-11-12	11.0000	11.4700	9.5000	9.5000	-19.149%	82	717	-76.316%
2025-11-11	11.2500	11.8000	11.0000	11.7500	-5.242%	57	670	-80.851%
2025-11-10	13.0000	13.0000	12.1000	12.4000	-0.800%	49	648	-81.855%
2025-11-07	12.0000	13.4500	11.0000	12.5000	-7.749%	33	643	-82.000%
2025-11-06	14.2100	15.4000	13.0500	13.5500	-7.823%	25	646	-83.395%
2025-11-05	14.2000	15.1500	14.2000	14.7000	+8.889%	7	646	-84.694%
2025-11-04	15.7000	15.7000	13.5000	13.5000	-19.643%	138	645	-83.333%
2025-11-03	18.7000	18.7000	15.9000	16.8000	-10.638%	59	680	-86.607%
2025-10-31	17.2500	18.8000	17.2500	18.8000	+3.581%	36	680	-88.032%
2025-10-30	15.5500	18.1500	15.5500	18.1500	+12.733%	44	673	-87.603%
2025-10-29	15.9300	16.5000	15.7300	16.1000	+8.054%	92	695	-86.025%
2025-10-28	16.2000	17.1000	14.9000	14.9000	-13.120%	85	685	-84.899%
2025-10-27	16.6800	17.6500	16.5400	17.1500	+5.864%	93	660	-86.880%
2025-10-24	18.8500	19.4000	16.2000	16.2000	-2.233%	62	660	-86.111%
2025-10-23	15.6500	17.7000	14.6500	16.5700	+20.509%	138	631	-86.421%
2025-10-22	16.0500	16.0500	13.2000	13.7500	-15.489%	36	612	-83.636%
2025-10-21	17.7500	18.4500	15.6500	16.2700	-13.915%	110	619	-86.171%
2025-10-20	23.0500	23.0500	18.4400	18.9000	-13.620%	180	593	-88.095%
2025-10-17	22.0300	22.0300	20.5000	21.8800	-4.329%	136	489	-89.717%
2025-10-16	25.0000	25.0000	22.8700	22.8700	-17.586%	69	409	-90.162%
2025-10-15	28.2000	28.2500	24.5000	27.7500	0.000%	378	0	-91.892%

.dark-mode .Mhr4PD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mhr4PD{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20280121C85RGTI Jan 21 2028 85.00 Call (RGTI280121C00085000)option OPRA

RGTI20280121C85
RGTI Jan 21 2028 85.00 Call (RGTI280121C00085000)
option OPRA