Dark

RGTI20260821C14
RGTI Aug 21 2026 14.00 Call (RGTI260821C00014000)
option OPRA

EOD

Aug 5, 2026

3.19-21.235%(-0.86)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.2700	3.5000	3.1900	3.1900	-21.235%	20	2,694	0.000%
2026-08-04	3.5000	4.0500	3.2200	4.0500	+55.769%	53	2,693	-21.235%
2026-08-03	2.3000	2.8900	2.3000	2.6000	+30.000%	78	2,699	+22.692%
2026-07-31	2.2100	2.2100	1.8000	2.0000	+8.108%	14	2,752	+59.500%
2026-07-30	1.1800	2.0000	1.1800	1.8500	+76.190%	149	2,748	+72.432%
2026-07-29	1.5200	1.5400	0.9700	1.0500	-40.678%	448	2,774	+203.810%
2026-07-28	1.8500	1.9400	1.5300	1.7700	-23.043%	24	2,665	+80.226%
2026-07-27	2.3000	2.3000	2.3000	2.3000	+32.184%	4	2,655	+38.696%
2026-07-24	1.9200	1.9200	1.6300	1.7400	-15.534%	28	2,655	+83.333%
2026-07-23	2.6000	2.6000	2.0600	2.0600	-13.808%	5	2,640	+54.854%
2026-07-22	2.3900	2.3900	2.3900	2.3900	+3.463%	2	2,640	+33.473%
2026-07-21	2.1500	2.5000	2.0600	2.3100	+24.865%	19	2,640	+38.095%
2026-07-20	2.0500	2.0500	1.8300	1.8500	+3.933%	36	2,647	+72.432%
2026-07-17	1.5000	1.9600	1.4700	1.7800	+5.952%	738	2,635	+79.213%
2026-07-16	2.1700	2.1700	1.6800	1.6800	-35.385%	587	1,926	+89.881%
2026-07-15	3.0000	3.0000	2.3000	2.6000	-21.212%	23	1,389	+22.692%
2026-07-14	3.2500	3.3000	3.2000	3.3000	+29.412%	106	1,388	-3.333%
2026-07-13	2.8600	2.8600	2.5500	2.5500	-27.143%	5	1,289	+25.098%
2026-07-10	3.5500	3.6600	3.5000	3.5000	-7.895%	11	1,287	-8.857%
2026-07-08	3.8000	3.8000	3.8000	3.8000	+0.529%	1	1,287	-16.053%
2026-07-07	3.8000	3.8000	3.7800	3.7800	-24.400%	101	1,287	-15.608%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-20.000%	1	1,187	-36.200%
2026-06-30	6.2500	6.2500	6.2500	6.2500	-8.088%	3	1,186	-48.960%
2026-06-24	6.8000	6.8000	6.8000	6.8000	-2.857%	35	1,186	-53.088%
2026-06-11	6.9500	7.0000	6.9500	7.0000	-15.152%	36	1,151	-54.429%
2026-06-08	8.2500	8.2500	8.2500	8.2500	+0.487%	2	1,120	-61.333%
2026-06-05	8.2100	8.2100	8.2100	8.2100	-23.628%	8	1,120	-61.145%
2026-06-04	10.7500	10.7500	10.7500	10.7500	-4.018%	7	1,120	-70.326%
2026-06-03	11.0500	11.2000	11.0500	11.2000	-17.037%	201	1,126	-71.518%
2026-06-02	12.8500	13.5000	12.8500	13.5000	+6.719%	5	926	-76.370%
2026-06-01	12.5000	12.9500	12.5000	12.6500	+2.846%	5	926	-74.783%
2026-05-29	11.6500	12.3000	11.6500	12.3000	-5.385%	11	926	-74.065%
2026-05-28	11.4000	13.0000	11.4000	13.0000	+16.071%	910	926	-75.462%
2026-05-27	11.2000	11.2000	11.2000	11.2000	+0.810%	1	57	-71.518%
2026-05-26	11.1100	11.1100	11.1100	11.1100	+31.014%	1	56	-71.287%
2026-05-21	7.1000	8.4800	7.1000	8.4800	+76.667%	16	56	-62.382%
2026-05-20	4.8500	4.8500	4.6000	4.8000	+23.711%	31	56	-33.542%
2026-05-19	3.7600	3.9000	3.7600	3.8800	-33.103%	14	64	-17.784%
2026-05-15	5.8000	5.8000	5.8000	5.8000	-16.547%	5	64	-45.000%
2026-05-14	6.2000	6.9500	6.2000	6.9500	+13.934%	5	59	-54.101%
2026-05-13	5.8500	6.1000	5.8500	6.1000	-6.870%	2	60	-47.705%
2026-05-12	6.3500	6.5500	6.1500	6.5500	-10.884%	8	60	-51.298%
2026-05-11	7.6500	7.6500	7.3500	7.3500	+27.163%	3	60	-56.599%
2026-05-08	6.4000	6.4000	5.7000	5.7800	-16.232%	8	54	-44.810%
2026-05-06	6.9000	6.9000	6.9000	6.9000	+20.629%	1	53	-53.768%
2026-05-05	5.2400	5.7200	5.2300	5.7200	-0.348%	14	53	-44.231%
2026-05-04	5.7500	5.7500	5.7400	5.7400	+9.333%	2	52	-44.425%
2026-05-01	4.5200	5.2700	4.5200	5.2500	-0.380%	4	52	-39.238%
2026-04-30	5.0200	5.2700	5.0200	5.2700	+8.214%	7	52	-39.469%
2026-04-27	4.8700	4.8700	4.8700	4.8700	-3.181%	1	47	-34.497%
2026-04-24	5.0300	5.0300	5.0300	5.0300	-0.396%	1	47	-36.581%
2026-04-23	5.1000	5.1000	5.0500	5.0500	-23.946%	5	47	-36.832%
2026-04-20	6.6400	6.6400	6.6400	6.6400	-10.149%	1	48	-51.958%
2026-04-17	7.0000	7.3900	7.0000	7.3900	+1.233%	4	49	-56.834%
2026-04-16	7.3000	7.3000	7.3000	7.3000	+4.286%	1	50	-56.301%
2026-04-15	6.6000	7.0000	6.6000	7.0000	+35.397%	3	50	-54.429%
2026-04-14	4.5500	5.1700	4.5500	5.1700	+55.723%	27	50	-38.298%
2026-04-09	3.3500	3.3500	3.3200	3.3200	-5.143%	2	33	-3.916%
2026-04-08	3.5200	3.5200	3.5000	3.5000	+21.107%	2	33	-8.857%
2026-04-07	2.8200	2.8900	2.7000	2.8900	-11.621%	5	33	+10.381%
2026-04-06	3.2700	3.2700	3.2700	3.2700	+7.213%	2	33	-2.446%
2026-04-02	3.2000	3.2000	3.0500	3.0500	-4.984%	7	30	+4.590%
2026-04-01	3.5500	3.5500	3.2100	3.2100	-2.727%	5	30	-0.623%
2026-03-31	3.0500	3.3000	3.0500	3.3000	+32.530%	2	30	-3.333%
2026-03-30	2.4900	2.4900	2.4900	2.4900	-12.937%	2	28	+28.112%
2026-03-27	3.0600	3.0600	2.8200	2.8600	-20.776%	16	26	+11.538%
2026-03-26	3.6100	3.6100	3.6100	3.6100	-6.234%	1	17	-11.634%
2026-03-25	4.1000	4.1000	3.8500	3.8500	-13.288%	2	18	-17.143%
2026-03-24	4.2000	4.4400	4.2000	4.4400	+11.839%	12	17	-28.153%
2026-03-20	3.9700	3.9700	3.9700	3.9700	-7.026%	1	27	-19.647%
2026-03-19	4.0000	4.2700	4.0000	4.2700	-8.172%	15	27	-25.293%
2026-03-18	4.7000	4.7000	4.6500	4.6500	-4.517%	2	30	-31.398%
2026-03-17	4.8500	4.8700	4.8500	4.8700	-3.755%	2	29	-34.497%
2026-03-16	4.9000	5.0600	4.9000	5.0600	+1.606%	2	29	-36.957%
2026-03-13	5.1000	5.1000	4.9800	4.9800	-0.400%	3	28	-35.944%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-8.257%	9	25	-36.200%
2026-03-11	5.4500	5.4500	5.4500	5.4500	+5.825%	1	16	-41.468%
2026-03-09	5.1500	5.1500	5.1500	5.1500	-10.435%	1	15	-38.058%
2026-03-06	5.0000	5.7500	5.0000	5.7500	+12.745%	7	15	-44.522%
2026-03-05	5.4000	5.4000	5.0500	5.1000	-9.414%	14	19	-37.451%
2026-03-04	5.6300	5.6300	5.6300	5.6300	-2.763%	1	5	-43.339%
2026-03-03	5.7900	5.7900	5.7900	5.7900	-5.854%	1	4	-44.905%
2026-03-02	6.1500	6.1500	6.1500	6.1500	+5.308%	2	4	-48.130%
2026-02-27	5.7700	5.8400	5.7600	5.8400	-20.544%	6	5	-45.377%
2026-02-26	7.3500	7.3500	7.3500	7.3500	+16.667%	1	1	-56.599%
2026-02-25	6.3000	6.3000	6.3000	6.3000	+18.421%	1	1	-49.365%
2026-02-24	5.3200	5.3200	5.3200	5.3200	+10.373%	2	1	-40.038%
2026-02-23	4.8200	4.8200	4.8200	4.8200	-11.560%	2	2	-33.817%
2026-02-19	5.4900	5.4900	5.4500	5.4500	+5.416%	10	1	-41.468%
2026-02-18	5.1700	5.1700	5.1700	5.1700	+0.977%	1	1	-38.298%
2026-02-17	5.1200	5.1200	5.1200	5.1200	+13.778%	1	2	-37.695%
2026-02-13	4.8000	4.8000	4.5000	4.5000	-3.640%	2	1	-29.111%
2026-02-12	4.6700	4.6700	4.6700	4.6700	0.000%	1	1	-31.692%

.dark-mode .nYVP4C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nYVP4C{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C14RGTI Aug 21 2026 14.00 Call (RGTI260821C00014000)option OPRA

RGTI20260821C14
RGTI Aug 21 2026 14.00 Call (RGTI260821C00014000)
option OPRA