Dark

RGTI20260821C17
RGTI Aug 21 2026 17.00 Call (RGTI260821C00017000)
option OPRA

EOD

Aug 5, 2026

1.36-26.087%(-0.48)530

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.7500	1.7500	1.3300	1.3600	-26.087%	530	2,376	0.000%
2026-08-04	1.5800	2.0100	1.4000	1.8400	+58.621%	215	2,071	-26.087%
2026-08-03	0.8000	1.2600	0.6500	1.1600	+48.718%	280	2,069	+17.241%
2026-07-31	0.9600	1.0100	0.7000	0.7800	0.000%	279	2,096	+74.359%
2026-07-30	0.4000	0.7800	0.0600	0.7800	+122.857%	172	2,110	+74.359%
2026-07-29	0.6600	0.6600	0.3500	0.3500	-52.055%	72	2,063	+288.571%
2026-07-28	0.8900	0.8900	0.6000	0.7300	-36.522%	154	2,053	+86.301%
2026-07-27	0.9100	1.3500	0.6500	1.1500	+71.642%	456	2,137	+18.261%
2026-07-24	0.8800	0.8800	0.6400	0.6700	-27.174%	241	2,162	+102.985%
2026-07-23	1.2200	1.2200	0.9200	0.9200	-16.364%	66	2,165	+47.826%
2026-07-22	1.1100	1.2500	1.0500	1.1000	-0.901%	123	2,130	+23.636%
2026-07-21	0.9500	1.1800	0.9000	1.1100	+33.735%	473	2,105	+22.523%
2026-07-20	0.8800	0.9500	0.8000	0.8300	0.000%	313	1,898	+63.855%
2026-07-17	0.6500	0.9500	0.6500	0.8300	+5.063%	323	1,833	+63.855%
2026-07-16	1.0600	1.1000	0.7900	0.7900	-33.613%	808	1,641	+72.152%
2026-07-15	1.5600	1.5600	1.1400	1.1900	-31.609%	154	1,268	+14.286%
2026-07-14	1.6000	1.7400	1.4500	1.7400	+15.232%	399	1,225	-21.839%
2026-07-13	1.6000	1.6000	1.3300	1.5100	-21.354%	473	1,151	-9.934%
2026-07-10	2.3900	2.3900	1.9200	1.9200	-15.789%	1,162	1,159	-29.167%
2026-07-09	2.4400	2.5300	2.2800	2.2800	-2.564%	184	639	-40.351%
2026-07-08	2.0500	2.5000	2.0500	2.3400	+3.540%	217	613	-41.880%
2026-07-07	2.7400	2.7400	2.0700	2.2600	-29.375%	98	589	-39.823%
2026-07-06	2.8200	3.5000	2.8200	3.2000	+5.960%	11	557	-57.500%
2026-07-02	4.0600	4.0600	3.0200	3.0200	-29.274%	5	548	-54.967%
2026-06-30	4.2700	4.2700	4.2700	4.2700	+0.471%	5	548	-68.150%
2026-06-29	3.6800	4.2500	3.6800	4.2500	+16.438%	11	553	-68.000%
2026-06-25	4.0700	4.0700	3.6500	3.6500	-23.958%	53	560	-62.740%
2026-06-24	5.1200	5.1200	4.7000	4.8000	-18.367%	6	522	-71.667%
2026-06-23	6.1000	6.1000	5.8800	5.8800	-2.810%	6	518	-76.871%
2026-06-22	6.0500	6.0500	6.0500	6.0500	+13.508%	1	518	-77.521%
2026-06-18	5.3300	5.3300	5.3300	5.3300	-5.830%	1	523	-74.484%
2026-06-17	5.6600	5.6600	5.6600	5.6600	-4.230%	5	523	-75.972%
2026-06-16	5.9200	6.0500	5.9100	5.9100	-19.592%	13	523	-76.988%
2026-06-15	7.8200	7.8200	7.3500	7.3500	+19.512%	5	505	-81.497%
2026-06-12	6.6500	6.6500	6.1300	6.1500	+22.266%	12	505	-77.886%
2026-06-11	5.0300	5.0300	5.0300	5.0300	-8.545%	2	505	-72.962%
2026-06-10	5.5000	5.5000	5.5000	5.5000	+10.220%	1	505	-75.273%
2026-06-09	5.6400	5.6400	4.3000	4.9900	-29.119%	31	506	-72.745%
2026-06-08	7.0400	7.0400	7.0400	7.0400	+28.000%	1	509	-80.682%
2026-06-05	5.5000	5.5000	5.5000	5.5000	-40.022%	1	509	-75.273%
2026-06-04	8.2900	9.1700	8.2900	9.1700	+3.034%	3	509	-85.169%
2026-06-03	8.9000	8.9000	8.9000	8.9000	-19.457%	18	510	-84.719%
2026-06-02	11.0500	11.0500	11.0500	11.0500	+7.386%	1	506	-87.692%
2026-06-01	9.8200	10.2900	9.8200	10.2900	-5.161%	2	505	-86.783%
2026-05-28	10.6600	10.8500	10.6600	10.8500	+20.556%	3	505	-87.465%
2026-05-27	8.7000	9.0000	8.3100	9.0000	-4.153%	9	505	-84.889%
2026-05-26	9.2900	9.3900	9.2900	9.3900	-12.161%	6	502	-85.517%
2026-05-22	8.2000	12.0000	8.2000	10.6900	+52.063%	70	503	-87.278%
2026-05-21	4.3000	7.0300	4.3000	7.0300	+113.030%	98	549	-80.654%
2026-05-20	3.0500	3.3000	3.0500	3.3000	+18.705%	62	549	-58.788%
2026-05-19	2.6400	3.0500	2.5300	2.7800	-9.446%	47	473	-51.079%
2026-05-18	3.7900	3.7900	2.8500	3.0700	-23.250%	7	473	-55.700%
2026-05-15	4.2000	4.2000	4.0000	4.0000	-23.518%	3	473	-66.000%
2026-05-14	4.0800	5.2300	4.0800	5.2300	+21.628%	17	467	-73.996%
2026-05-13	4.4500	4.5300	4.3000	4.3000	-7.923%	11	459	-68.372%
2026-05-12	5.1500	5.1500	4.6700	4.6700	-19.483%	3	459	-70.878%
2026-05-11	5.8000	6.1000	5.3000	5.8000	+33.641%	23	459	-76.552%
2026-05-08	4.3400	4.3400	4.3400	4.3400	-17.333%	10	447	-68.664%
2026-05-07	5.2500	5.2500	5.2500	5.2500	-1.869%	2	447	-74.095%
2026-05-06	4.3500	5.3500	4.3500	5.3500	+16.304%	18	445	-74.579%
2026-05-05	3.8500	4.6000	3.7100	4.6000	+11.380%	12	450	-70.435%
2026-05-04	4.4000	4.4000	4.1300	4.1300	+5.897%	21	449	-67.070%
2026-05-01	3.7500	3.9000	3.5700	3.9000	+5.405%	9	471	-65.128%
2026-04-30	3.2000	3.7000	3.2000	3.7000	+32.143%	19	471	-63.243%
2026-04-29	2.8500	2.8500	2.8000	2.8000	-20.000%	14	460	-51.429%
2026-04-28	3.4000	3.5000	3.2600	3.5000	-2.778%	11	463	-61.143%
2026-04-27	3.4800	3.6000	3.2500	3.6000	+0.559%	118	453	-62.222%
2026-04-24	3.4000	3.6000	3.3300	3.5800	-3.504%	47	390	-62.011%
2026-04-23	4.2000	4.2000	3.3000	3.7100	-24.440%	54	372	-63.342%
2026-04-22	4.9100	4.9100	4.9100	4.9100	-5.577%	1	353	-72.301%
2026-04-21	5.2000	5.2000	5.2000	5.2000	-8.772%	15	368	-73.846%
2026-04-17	5.7000	5.7000	5.6900	5.7000	+3.074%	4	368	-76.140%
2026-04-16	6.0100	6.0100	5.0000	5.5300	+6.757%	80	369	-75.407%
2026-04-15	4.5500	5.6000	4.5500	5.1800	+36.316%	44	383	-73.745%
2026-04-14	3.6000	4.2500	3.5000	3.8000	+71.171%	310	364	-64.211%
2026-04-10	2.3900	2.3900	2.2200	2.2200	+3.738%	49	141	-38.739%
2026-04-09	2.1400	2.2000	2.1400	2.1400	-2.727%	55	135	-36.449%
2026-04-08	2.2000	2.2000	2.2000	2.2000	-4.762%	1	145	-38.182%
2026-04-06	2.3100	2.3100	2.3100	2.3100	+11.594%	8	146	-41.126%
2026-04-02	2.1200	2.1200	2.0700	2.0700	-9.211%	5	146	-34.300%
2026-04-01	2.2800	2.2800	2.2800	2.2800	+23.243%	1	146	-40.351%
2026-03-31	1.8400	1.8500	1.8300	1.8500	+8.187%	3	146	-26.486%
2026-03-30	1.7300	1.7300	1.6500	1.7100	-14.500%	7	144	-20.468%
2026-03-27	1.8500	2.0000	1.8500	2.0000	-20.000%	2	145	-32.000%
2026-03-26	2.5200	2.5200	2.5000	2.5000	-15.541%	2	144	-45.600%
2026-03-24	2.8500	2.9600	2.8500	2.9600	0.000%	6	143	-54.054%
2026-03-20	2.9600	2.9600	2.9600	2.9600	-12.941%	1	140	-54.054%
2026-03-18	3.1200	3.5500	3.1200	3.4000	-5.556%	77	139	-60.000%
2026-03-17	3.6500	3.6500	3.4000	3.6000	+6.825%	75	88	-62.222%
2026-03-16	4.0000	4.0000	3.3700	3.3700	-6.389%	6	68	-59.644%
2026-03-13	4.0000	4.3000	3.6000	3.6000	0.000%	192	62	-62.222%
2026-03-12	3.9500	3.9500	3.6000	3.6000	-12.621%	15	45	-62.222%
2026-03-11	4.1200	4.1200	4.1200	4.1200	-13.445%	1	41	-66.990%
2026-03-10	4.5000	4.7600	4.5000	4.7600	+5.310%	2	40	-71.429%
2026-03-09	3.9100	4.5200	3.9100	4.5200	+18.325%	6	41	-69.912%
2026-03-05	3.8200	3.8200	3.8200	3.8200	-10.118%	1	36	-64.398%
2026-03-04	4.5000	4.5000	4.2500	4.2500	-2.968%	2	35	-68.000%
2026-02-27	4.5800	4.5800	4.3800	4.3800	-24.613%	2	37	-68.950%
2026-02-26	5.8500	5.8500	5.8100	5.8100	+10.667%	2	37	-76.592%
2026-02-25	4.8500	5.2500	4.8500	5.2500	+20.690%	11	44	-74.095%
2026-02-24	4.3500	4.3500	4.3500	4.3500	+11.538%	1	44	-68.736%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-5.340%	3	43	-65.128%
2026-02-19	4.1200	4.1200	4.1200	4.1200	+15.406%	1	40	-66.990%
2026-02-12	3.5700	3.5700	3.5700	3.5700	-19.413%	2	40	-61.905%
2026-02-11	4.4300	4.4300	4.4300	4.4300	-10.142%	1	40	-69.300%
2026-02-10	4.8000	4.9300	4.8000	4.9300	-6.095%	11	39	-72.414%
2026-02-06	4.0000	5.2500	4.0000	5.2500	+28.049%	26	29	-74.095%
2026-02-05	4.4500	4.4500	3.8900	4.1000	-16.327%	29	34	-66.829%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-8.752%	1	18	-72.245%
2026-02-03	5.3700	5.3700	5.3700	5.3700	+4.272%	1	17	-74.674%
2026-02-02	5.3000	5.3000	5.1500	5.1500	-18.513%	11	17	-73.592%
2026-01-30	6.3200	6.3200	6.3200	6.3200	-5.952%	1	7	-78.481%
2026-01-29	7.0000	7.0000	6.7200	6.7200	-21.860%	7	8	-79.762%
2026-01-28	8.6000	8.6000	8.6000	8.6000	-0.116%	1	2	-84.186%
2026-01-27	8.6100	8.6100	8.6100	8.6100	-4.545%	1	2	-84.204%
2026-01-26	9.0200	9.0200	9.0200	9.0200	-17.626%	1	1	-84.922%
2026-01-22	10.9500	10.9500	10.9500	10.9500	+7.038%	1	2	-87.580%
2025-12-26	10.2300	10.2300	10.2300	10.2300	0.000%	1	1	-86.706%

.dark-mode .tykGjF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tykGjF{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C17RGTI Aug 21 2026 17.00 Call (RGTI260821C00017000)option OPRA

RGTI20260821C17
RGTI Aug 21 2026 17.00 Call (RGTI260821C00017000)
option OPRA