Dark

RGTI20260821C15
RGTI Aug 21 2026 15.00 Call (RGTI260821C00015000)
option OPRA

EOD

Aug 5, 2026

2.45-23.438%(-0.75)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.6800	2.9000	2.4500	2.4500	-23.438%	14	999	0.000%
2026-08-04	2.6500	3.2500	2.4500	3.2000	+60.000%	48	1,007	-23.438%
2026-08-03	1.3500	2.2600	1.3200	2.0000	+38.889%	85	1,036	+22.500%
2026-07-31	1.6000	1.8000	1.3700	1.4400	+0.699%	195	1,055	+70.139%
2026-07-30	0.8400	1.4800	0.8300	1.4300	+76.543%	312	1,056	+71.329%
2026-07-29	1.1000	1.1000	0.6900	0.8100	-39.098%	347	1,178	+202.469%
2026-07-28	1.7800	1.7800	1.1200	1.3300	-31.795%	136	1,125	+84.211%
2026-07-27	1.7500	2.2500	1.6200	1.9500	+50.000%	182	1,032	+25.641%
2026-07-24	1.4900	1.4900	1.2000	1.3000	-21.212%	234	1,024	+88.462%
2026-07-23	1.7700	2.0500	1.5500	1.6500	-9.836%	550	1,002	+48.485%
2026-07-22	1.8200	2.0200	1.8000	1.8300	+0.549%	59	675	+33.880%
2026-07-21	1.7000	1.9400	1.6000	1.8200	+26.389%	161	695	+34.615%
2026-07-20	1.4500	1.5100	1.3600	1.4400	+4.348%	255	767	+70.139%
2026-07-17	1.1600	1.6000	1.1600	1.3800	+2.222%	303	813	+77.536%
2026-07-16	1.6700	1.6700	1.3100	1.3500	-32.500%	211	722	+81.481%
2026-07-15	1.8700	2.0200	1.8300	2.0000	-21.569%	198	626	+22.500%
2026-07-14	2.3600	2.5500	2.3400	2.5500	+16.972%	108	585	-3.922%
2026-07-13	2.7500	2.7500	2.1400	2.1800	-27.333%	77	541	+12.385%
2026-07-10	3.1000	3.1000	3.0000	3.0000	-7.692%	3	525	-18.333%
2026-07-08	3.3000	3.3000	3.2500	3.2500	0.000%	4	525	-24.615%
2026-07-07	3.3500	3.3500	3.0500	3.2500	-27.778%	177	523	-24.615%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-0.442%	5	385	-45.556%
2026-07-02	5.4500	5.4500	4.5200	4.5200	-9.600%	47	349	-45.796%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-6.716%	1	349	-51.000%
2026-06-30	5.3500	5.3600	5.3500	5.3600	+3.077%	5	349	-54.291%
2026-06-29	5.4000	5.4000	5.1500	5.2000	+9.474%	35	352	-52.885%
2026-06-26	4.7100	4.7500	4.7100	4.7500	-5.000%	3	346	-48.421%
2026-06-25	5.9500	5.9500	5.0000	5.0000	-18.699%	8	346	-51.000%
2026-06-24	6.1500	6.1500	6.1500	6.1500	-19.079%	1	344	-60.163%
2026-06-23	7.4000	7.6800	7.4000	7.6000	+0.662%	52	345	-67.763%
2026-06-22	7.6600	7.6600	7.5500	7.5500	+7.092%	10	346	-67.550%
2026-06-18	6.6700	7.0500	6.6700	7.0500	-3.425%	3	345	-65.248%
2026-06-16	7.6800	7.6800	7.2600	7.3000	-2.013%	12	345	-66.438%
2026-06-12	7.5300	7.5300	7.3500	7.4500	+19.391%	11	353	-67.114%
2026-06-11	6.5000	6.5400	6.2400	6.2400	-0.952%	12	353	-60.737%
2026-06-10	6.5000	6.5000	6.1000	6.3000	-0.787%	7	350	-61.111%
2026-06-09	8.2500	8.2500	5.4000	6.3500	-22.655%	86	350	-61.417%
2026-06-08	8.2100	8.2100	8.2100	8.2100	+17.286%	1	334	-70.158%
2026-06-05	9.3000	9.3000	7.0000	7.0000	-27.083%	15	335	-65.000%
2026-06-04	9.6000	9.6000	9.6000	9.6000	-4.000%	20	331	-74.479%
2026-06-03	11.0000	11.0000	10.0000	10.0000	-20.761%	3	351	-75.500%
2026-06-02	10.7000	12.6200	10.7000	12.6200	+8.793%	45	351	-80.586%
2026-06-01	12.2000	12.2000	11.6000	11.6000	-10.769%	24	355	-78.879%
2026-05-28	10.7600	13.0000	10.7600	13.0000	+27.451%	23	355	-81.154%
2026-05-27	10.6000	10.8000	10.0000	10.2000	-7.104%	16	355	-75.980%
2026-05-26	12.0000	12.4500	10.1500	10.9800	-11.807%	59	358	-77.687%
2026-05-22	9.0500	13.6000	8.5000	12.4500	+48.214%	847	375	-80.321%
2026-05-21	5.7000	8.4000	5.7000	8.4000	+101.439%	218	1,019	-70.833%
2026-05-20	3.9000	4.2000	3.9000	4.1700	+15.833%	21	1,019	-41.247%
2026-05-19	3.7500	4.0000	3.3000	3.6000	-7.216%	31	1,189	-31.944%
2026-05-18	4.9500	4.9500	3.6000	3.8800	-22.400%	58	1,189	-36.856%
2026-05-15	5.5500	5.5500	5.0000	5.0000	-19.355%	55	1,189	-51.000%
2026-05-14	5.2500	6.4000	5.0000	6.2000	+16.981%	292	1,138	-60.484%
2026-05-13	5.4900	5.8000	5.1000	5.3000	-7.826%	1,293	293	-53.774%
2026-05-12	6.4000	6.4000	5.4800	5.7500	-17.622%	14	293	-57.391%
2026-05-11	6.1300	6.9800	6.1300	6.9800	+31.698%	15	293	-64.900%
2026-05-08	5.4200	5.4200	5.2000	5.3000	+0.952%	3	282	-53.774%
2026-05-07	5.4900	5.5300	5.2500	5.2500	-21.407%	10	284	-53.333%
2026-05-06	5.7000	6.6800	5.7000	6.6800	+26.038%	12	282	-63.323%
2026-05-05	4.5000	5.3000	4.5000	5.3000	+1.533%	11	283	-53.774%
2026-05-04	5.2300	5.2300	5.2200	5.2200	+7.629%	2	284	-53.065%
2026-05-01	4.5200	4.8500	4.5200	4.8500	+22.785%	6	282	-49.485%
2026-04-30	4.0000	4.0000	3.9500	3.9500	+6.757%	3	282	-37.975%
2026-04-29	3.6500	3.7000	3.4000	3.7000	-17.778%	37	283	-33.784%
2026-04-27	4.5000	4.5000	4.5000	4.5000	+9.756%	1	312	-45.556%
2026-04-24	4.3500	4.3500	4.1000	4.1000	-18.000%	8	312	-40.244%
2026-04-23	5.1200	5.1200	4.4500	5.0000	-11.032%	4	312	-51.000%
2026-04-22	6.2000	6.2000	5.3500	5.6200	-1.404%	10	313	-56.406%
2026-04-21	6.5500	6.5500	5.7000	5.7000	-13.897%	14	312	-57.018%
2026-04-20	6.4000	6.6500	6.4000	6.6200	-3.075%	3	316	-62.991%
2026-04-17	6.7700	6.8300	6.7700	6.8300	+0.441%	2	315	-64.129%
2026-04-16	6.0000	6.8000	6.0000	6.8000	+8.626%	22	315	-63.971%
2026-04-15	5.9000	6.3000	5.9000	6.2600	+39.111%	15	300	-60.863%
2026-04-14	3.9000	5.1000	3.9000	4.5000	+50.000%	32	299	-45.556%
2026-04-13	3.2000	3.2000	3.0000	3.0000	+4.530%	11	305	-18.333%
2026-04-10	3.2000	3.2000	2.8700	2.8700	+3.237%	2	300	-14.634%
2026-04-09	2.9000	2.9000	2.7800	2.7800	-11.746%	19	300	-11.871%
2026-04-08	3.0600	3.1500	3.0600	3.1500	+19.318%	31	298	-22.222%
2026-04-07	2.5700	2.6400	2.5700	2.6400	-6.714%	12	268	-7.197%
2026-04-02	2.6000	2.8300	2.6000	2.8300	+10.547%	8	267	-13.428%
2026-04-01	3.1500	3.1500	2.5600	2.5600	-1.538%	17	267	-4.297%
2026-03-31	2.4400	2.6000	2.4400	2.6000	+16.071%	7	259	-5.769%
2026-03-30	2.3700	2.3700	2.2400	2.2400	-10.040%	17	254	+9.375%
2026-03-27	2.7100	2.7300	2.4900	2.4900	-29.462%	7	252	-1.606%
2026-03-25	3.5300	3.5300	3.5300	3.5300	-9.487%	1	250	-30.595%
2026-03-24	3.7700	3.9000	3.7700	3.9000	0.000%	9	250	-37.179%
2026-03-23	3.9000	3.9000	3.9000	3.9000	+8.333%	1	257	-37.179%
2026-03-20	3.6000	3.6000	3.6000	3.6000	-7.692%	5	257	-31.944%
2026-03-19	3.6000	3.9000	3.6000	3.9000	-7.143%	3	252	-37.179%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-1.176%	3	250	-41.667%
2026-03-17	4.1500	4.2500	4.1500	4.2500	+3.912%	7	250	-42.353%
2026-03-16	4.4300	4.4300	4.0900	4.0900	-22.830%	7	251	-40.098%
2026-03-06	5.0000	5.3000	4.9000	5.3000	+14.471%	15	252	-53.774%
2026-03-05	4.9500	4.9500	4.6300	4.6300	-11.977%	6	256	-47.084%
2026-03-04	5.2600	5.2600	5.2600	5.2600	-1.498%	1	255	-53.422%
2026-03-03	5.4500	5.4500	5.2500	5.3400	-5.487%	22	255	-54.120%
2026-03-02	5.6500	5.6500	5.6500	5.6500	+6.403%	2	273	-56.637%
2026-02-27	5.4200	5.4200	5.2000	5.3100	-21.912%	10	275	-53.861%
2026-02-26	6.8000	6.8000	6.7500	6.8000	+14.865%	108	272	-63.971%
2026-02-25	5.6000	5.9200	5.6000	5.9200	+18.400%	51	255	-58.615%
2026-02-24	5.0000	5.0000	5.0000	5.0000	+8.696%	50	255	-51.000%
2026-02-23	4.4000	4.7800	4.4000	4.6000	-8.730%	8	205	-46.739%
2026-02-18	5.0400	5.0400	5.0400	5.0400	-3.077%	1	204	-51.389%
2026-02-11	5.5000	5.5000	5.2000	5.2000	-9.565%	153	205	-52.885%
2026-02-10	5.8000	5.8000	5.7500	5.7500	-6.352%	151	247	-57.391%
2026-02-06	5.8000	6.1400	5.8000	6.1400	+33.189%	13	97	-60.098%
2026-02-05	5.2500	5.2500	4.4000	4.6100	-51.677%	19	89	-46.855%
2026-01-27	9.4400	9.5400	9.4400	9.5400	-5.451%	2	83	-74.319%
2026-01-26	10.0900	10.0900	10.0900	10.0900	-16.266%	1	82	-75.719%
2026-01-22	12.0500	12.0500	12.0500	12.0500	+7.111%	1	81	-79.668%
2026-01-21	11.6500	11.6500	11.2500	11.2500	-13.462%	21	81	-78.222%
2026-01-15	13.0000	13.0000	13.0000	13.0000	+6.122%	3	60	-81.154%
2026-01-14	12.2500	12.2500	12.2500	12.2500	-4.297%	20	60	-80.000%
2026-01-08	12.8000	12.8000	12.8000	12.8000	-2.957%	5	40	-80.859%
2026-01-07	13.1900	13.1900	13.1900	13.1900	0.000%	35	35	-81.425%

.dark-mode .y0cZtC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y0cZtC{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C15RGTI Aug 21 2026 15.00 Call (RGTI260821C00015000)option OPRA

RGTI20260821C15
RGTI Aug 21 2026 15.00 Call (RGTI260821C00015000)
option OPRA