Dark

RGTI20260821C16
RGTI Aug 21 2026 16.00 Call (RGTI260821C00016000)
option OPRA

EOD

Aug 5, 2026

2.00-15.612%(-0.37)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3100	2.3100	1.8800	2.0000	-15.612%	28	1,211	0.000%
2026-08-04	1.8000	2.4700	1.7800	2.3700	+54.902%	141	1,202	-15.612%
2026-08-03	1.2900	1.6500	1.2600	1.5300	+42.991%	164	1,211	+30.719%
2026-07-31	1.3700	1.3700	0.9800	1.0700	0.000%	55	1,186	+86.916%
2026-07-30	0.6000	1.0700	0.6000	1.0700	+118.367%	324	1,193	+86.916%
2026-07-29	0.8100	0.8100	0.4900	0.4900	-48.958%	54	1,103	+308.163%
2026-07-28	1.3900	1.3900	0.8200	0.9600	-38.065%	172	1,110	+108.333%
2026-07-27	1.2900	1.7600	1.2300	1.5500	+64.894%	360	1,110	+29.032%
2026-07-24	1.0700	1.0900	0.9200	0.9400	-25.397%	328	1,143	+112.766%
2026-07-23	1.5000	1.6000	1.1800	1.2600	-11.888%	46	1,225	+58.730%
2026-07-22	1.4300	1.5700	1.3500	1.4300	+1.418%	378	1,208	+39.860%
2026-07-21	1.2500	1.5200	1.2000	1.4100	+29.358%	377	992	+41.844%
2026-07-20	1.1800	1.2400	1.0400	1.0900	+1.869%	497	914	+83.486%
2026-07-17	0.8400	1.2500	0.8400	1.0700	+0.943%	343	815	+86.916%
2026-07-16	1.3100	1.3400	1.0100	1.0600	-31.169%	315	671	+88.679%
2026-07-15	1.6800	1.7800	1.4600	1.5400	-28.372%	117	677	+29.870%
2026-07-14	2.0000	2.1500	1.8800	2.1500	+24.277%	156	614	-6.977%
2026-07-13	1.8500	1.9200	1.6500	1.7300	-29.675%	193	497	+15.607%
2026-07-10	2.3500	2.4600	2.3500	2.4600	-14.879%	108	405	-18.699%
2026-07-09	2.9400	2.9400	2.8000	2.8900	+6.250%	10	372	-30.796%
2026-07-08	2.7800	2.9200	2.6000	2.7200	+1.873%	51	365	-26.471%
2026-07-07	3.1800	3.1800	2.5300	2.6700	-28.800%	20	358	-25.094%
2026-07-06	3.7500	3.7500	3.7500	3.7500	-17.943%	1	353	-46.667%
2026-06-29	4.5700	4.5700	4.5700	4.5700	-12.952%	1	352	-56.236%
2026-06-25	5.3000	5.3000	5.2500	5.2500	+0.962%	2	351	-61.905%
2026-06-24	4.9000	5.2000	4.9000	5.2000	-26.761%	3	351	-61.538%
2026-06-23	7.1000	7.1000	7.1000	7.1000	+9.907%	1	352	-71.831%
2026-06-16	6.4600	6.4600	6.4600	6.4600	-15.000%	1	352	-69.040%
2026-06-15	7.7800	7.7800	7.6000	7.6000	+38.182%	2	351	-73.684%
2026-06-09	7.4000	7.4000	5.5000	5.5000	-29.936%	2	351	-63.636%
2026-06-08	7.8500	7.8500	7.8500	7.8500	+19.665%	8	349	-74.522%
2026-06-05	7.0000	7.0000	6.5600	6.5600	-35.875%	6	353	-69.512%
2026-06-03	10.2300	10.2300	10.2300	10.2300	-15.524%	1	353	-80.450%
2026-06-02	11.2000	12.1100	11.2000	12.1100	+10.091%	3	353	-83.485%
2026-06-01	11.0000	11.0000	11.0000	11.0000	-3.084%	2	351	-81.818%
2026-05-28	12.0500	12.0500	11.3000	11.3500	+16.530%	9	353	-82.379%
2026-05-27	9.7200	9.7400	9.7200	9.7400	+1.564%	3	355	-79.466%
2026-05-26	10.5000	10.5000	9.5000	9.5900	-13.991%	57	354	-79.145%
2026-05-22	9.8300	11.9000	9.6000	11.1500	+57.042%	66	354	-82.063%
2026-05-21	6.0000	7.2500	6.0000	7.1000	+97.222%	30	358	-71.831%
2026-05-20	3.1000	3.6000	3.0500	3.6000	+18.033%	28	358	-44.444%
2026-05-19	2.9000	3.2500	2.9000	3.0500	-11.594%	104	231	-34.426%
2026-05-18	3.3400	3.4500	3.2500	3.4500	-36.347%	18	231	-42.029%
2026-05-14	5.4200	5.4200	5.4200	5.4200	+10.612%	2	231	-63.100%
2026-05-13	4.7500	4.9500	4.6000	4.9000	-2.970%	10	224	-59.184%
2026-05-12	6.2900	6.2900	5.0500	5.0500	-21.827%	2	224	-60.396%
2026-05-11	5.6800	6.8000	5.6800	6.4600	+40.435%	13	224	-69.040%
2026-05-08	4.8700	4.8700	4.6000	4.6000	-4.167%	2	230	-56.522%
2026-05-07	4.8600	4.8600	4.8000	4.8000	-19.328%	2	232	-58.333%
2026-05-06	5.4000	5.9500	5.4000	5.9500	+30.197%	8	230	-66.387%
2026-05-05	4.5700	4.5700	4.5700	4.5700	+2.928%	1	229	-56.236%
2026-05-04	4.5000	4.7700	4.4400	4.4400	+3.256%	8	229	-54.955%
2026-05-01	3.8700	4.3000	3.8700	4.3000	+21.127%	7	230	-53.488%
2026-04-30	3.5500	3.5500	3.5500	3.5500	+4.412%	1	230	-43.662%
2026-04-29	3.1500	3.4000	3.1500	3.4000	-11.688%	80	230	-41.176%
2026-04-28	3.8500	3.8500	3.8500	3.8500	-4.938%	2	157	-48.052%
2026-04-27	3.8000	4.0500	3.6300	4.0500	+3.846%	54	157	-50.617%
2026-04-24	3.5500	4.3000	3.5500	3.9000	-15.584%	40	104	-48.718%
2026-04-23	4.6200	4.6200	4.6200	4.6200	-10.638%	2	101	-56.710%
2026-04-22	5.5900	5.5900	5.1700	5.1700	-5.484%	4	103	-61.315%
2026-04-21	5.9800	5.9800	5.4700	5.4700	-12.058%	2	102	-63.437%
2026-04-20	6.0000	6.2200	5.9900	6.2200	-1.582%	4	102	-67.846%
2026-04-17	5.9400	6.3200	5.9400	6.3200	-0.940%	3	101	-68.354%
2026-04-16	5.9500	6.5000	5.9500	6.3800	+8.503%	14	98	-68.652%
2026-04-15	6.1000	6.1000	5.6000	5.8800	+37.383%	34	99	-65.986%
2026-04-14	3.4500	4.2800	3.3700	4.2800	+57.353%	7	124	-53.271%
2026-04-13	2.7200	2.7200	2.7200	2.7200	-2.857%	1	123	-26.471%
2026-04-10	2.8000	2.8000	2.8000	2.8000	+12.903%	5	123	-28.571%
2026-04-08	3.0200	3.0200	2.4800	2.4800	-0.800%	17	128	-19.355%
2026-04-06	2.7200	2.7200	2.5000	2.5000	+30.890%	2	123	-20.000%
2026-04-02	1.9100	1.9100	1.9100	1.9100	-16.228%	1	123	+4.712%
2026-03-31	2.2000	2.2800	2.2000	2.2800	+14.573%	2	123	-12.281%
2026-03-30	2.1000	2.1000	1.9900	1.9900	-13.478%	12	122	+0.503%
2026-03-27	2.4100	2.4100	2.3000	2.3000	-24.342%	2	122	-13.043%
2026-03-20	3.0400	3.0400	3.0400	3.0400	-13.390%	4	122	-34.211%
2026-03-19	3.5100	3.5100	3.5100	3.5100	-6.400%	10	122	-43.020%
2026-03-17	4.0500	4.1000	3.7500	3.7500	-5.063%	47	132	-46.667%
2026-03-16	4.5000	4.5000	3.9500	3.9500	-1.003%	5	132	-49.367%
2026-03-12	4.6500	4.6500	3.9900	3.9900	-24.144%	10	132	-49.875%
2026-03-10	5.2600	5.2600	5.2600	5.2600	+9.129%	1	127	-61.977%
2026-03-09	4.5500	4.8200	4.5500	4.8200	+4.783%	2	127	-58.506%
2026-03-05	4.6000	4.6000	4.6000	4.6000	-26.164%	10	126	-56.522%
2026-02-26	6.2300	6.2300	6.2300	6.2300	+14.945%	1	116	-67.897%
2026-02-25	4.8000	5.4500	4.8000	5.4200	+19.647%	10	126	-63.100%
2026-02-24	4.5300	4.5300	4.5300	4.5300	+8.373%	1	126	-55.850%
2026-02-23	4.4000	4.4000	4.1500	4.1800	-7.111%	7	127	-52.153%
2026-02-20	4.5000	4.5000	4.5000	4.5000	-4.255%	1	126	-55.556%
2026-02-18	4.8600	4.8600	4.7000	4.7000	+3.297%	4	125	-57.447%
2026-02-17	4.3000	4.5500	4.3000	4.5500	+5.814%	2	125	-56.044%
2026-02-12	4.3000	4.3000	4.3000	4.3000	-9.664%	30	123	-53.488%
2026-02-11	5.0500	5.0500	4.7600	4.7600	-15.752%	2	123	-57.983%
2026-02-10	5.4500	5.6500	5.4500	5.6500	+17.464%	3	123	-64.602%
2026-02-06	4.8100	4.8100	4.8100	4.8100	+12.121%	3	121	-58.420%
2026-02-05	4.8000	4.8000	4.2900	4.2900	-12.982%	4	118	-53.380%
2026-02-04	4.9300	4.9300	4.9300	4.9300	-12.743%	2	115	-59.432%
2026-02-03	5.6500	5.6500	5.6500	5.6500	+2.914%	2	115	-64.602%
2026-02-02	5.4900	5.4900	5.4900	5.4900	-12.857%	4	117	-63.570%
2026-01-30	7.1000	7.1000	6.3000	6.3000	-16.000%	8	117	-68.254%
2026-01-29	7.5000	7.5000	7.5000	7.5000	-18.033%	60	111	-73.333%
2026-01-28	9.1500	9.1500	9.1500	9.1500	+0.993%	1	118	-78.142%
2026-01-27	8.7500	9.0600	8.5500	9.0600	-6.017%	52	118	-77.925%
2026-01-26	9.6400	9.6400	9.6400	9.6400	-15.439%	1	131	-79.253%
2026-01-22	11.4000	11.4000	11.4000	11.4000	+5.850%	1	130	-82.456%
2026-01-21	10.5000	10.7700	9.7500	10.7700	-5.939%	16	130	-81.430%
2026-01-20	10.9000	11.4500	10.9000	11.4500	-6.986%	6	115	-82.533%
2026-01-15	12.3600	12.3600	12.3100	12.3100	+13.981%	2	111	-83.753%
2026-01-14	10.8000	10.8000	10.8000	10.8000	-7.057%	5	111	-81.481%
2026-01-13	11.6200	11.6200	11.6200	11.6200	+1.043%	2	106	-82.788%
2026-01-12	11.5000	11.5000	11.5000	11.5000	-2.542%	1	106	-82.609%
2026-01-09	11.8000	11.8000	11.8000	11.8000	-1.667%	5	107	-83.051%
2026-01-08	12.0000	12.0000	12.0000	12.0000	+9.091%	5	102	-83.333%
2026-01-06	12.0000	12.0000	11.0000	11.0000	-11.290%	15	97	-81.818%
2026-01-05	11.5000	12.4000	11.5000	12.4000	+12.727%	7	87	-83.871%
2026-01-02	9.3500	11.0000	9.3500	11.0000	+11.449%	25	87	-81.818%
2025-12-30	9.8700	9.8700	9.8700	9.8700	+0.714%	1	82	-79.737%
2025-12-29	9.2000	9.8000	9.1000	9.8000	-1.408%	27	82	-79.592%
2025-12-26	10.6500	10.7000	9.9400	9.9400	-12.035%	41	56	-79.879%
2025-12-24	11.5000	11.5000	11.3000	11.3000	-7.377%	3	19	-82.301%
2025-12-23	13.1500	13.1500	12.2000	12.2000	+16.970%	10	19	-83.607%
2025-12-19	10.4300	10.4300	10.4300	10.4300	+2.055%	5	15	-80.825%
2025-12-18	10.2200	10.2200	10.2200	10.2200	0.000%	10	10	-80.431%

.dark-mode .Z3qGdg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z3qGdg{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C16RGTI Aug 21 2026 16.00 Call (RGTI260821C00016000)option OPRA

RGTI20260821C16
RGTI Aug 21 2026 16.00 Call (RGTI260821C00016000)
option OPRA