Dark

RGTI20260821C18
RGTI Aug 21 2026 18.00 Call (RGTI260821C00018000)
option OPRA

EOD

Aug 5, 2026

1.02-28.169%(-0.40)387

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2600	1.3300	0.9700	1.0200	-28.169%	387	2,404	0.000%
2026-08-04	1.0000	1.5600	0.9800	1.4200	+71.084%	165	2,321	-28.169%
2026-08-03	0.4900	0.9500	0.4900	0.8300	+50.909%	281	2,310	+22.892%
2026-07-31	0.5800	0.7500	0.5100	0.5500	+1.852%	622	2,298	+85.455%
2026-07-30	0.3700	0.5600	0.3700	0.5400	+100.000%	77	2,215	+88.889%
2026-07-29	0.4900	0.4900	0.2700	0.2700	-46.000%	373	2,172	+277.778%
2026-07-28	0.6500	0.6500	0.4400	0.5000	-41.176%	184	2,049	+104.000%
2026-07-27	0.4500	1.0500	0.4500	0.8500	+77.083%	564	2,056	+20.000%
2026-07-24	0.6900	0.6900	0.4800	0.4800	-31.429%	189	1,919	+112.500%
2026-07-23	0.8800	0.9500	0.6900	0.7000	-11.392%	46	1,761	+45.714%
2026-07-22	0.7200	0.9300	0.7200	0.7900	-4.819%	163	1,742	+29.114%
2026-07-21	0.7600	0.9100	0.6600	0.8300	+31.746%	160	1,686	+22.892%
2026-07-20	0.7400	0.7400	0.6200	0.6300	0.000%	436	1,631	+61.905%
2026-07-17	0.4900	0.7400	0.4900	0.6300	+5.000%	304	1,331	+61.905%
2026-07-16	0.8500	0.8700	0.6000	0.6000	-36.842%	804	1,316	+70.000%
2026-07-15	1.3500	1.3500	0.9000	0.9500	-32.143%	213	739	+7.368%
2026-07-14	1.2600	1.4500	1.1600	1.4000	+21.739%	124	731	-27.143%
2026-07-13	1.2800	1.2900	1.0500	1.1500	-27.215%	152	748	-11.304%
2026-07-10	1.7900	1.7900	1.5200	1.5800	-20.202%	128	778	-35.443%
2026-07-09	2.0500	2.1000	1.9700	1.9800	+3.125%	90	759	-48.485%
2026-07-08	2.0000	2.0500	1.7400	1.9200	+3.784%	79	725	-46.875%
2026-07-07	2.1600	2.1600	1.7600	1.8500	-33.213%	216	752	-44.865%
2026-07-06	2.8200	3.0400	2.6700	2.7700	+6.130%	75	702	-63.177%
2026-07-02	2.9200	2.9200	2.5000	2.6100	-29.459%	94	657	-60.920%
2026-07-01	3.7000	3.7000	3.7000	3.7000	-1.070%	2	657	-72.432%
2026-06-30	3.6000	3.8500	3.4500	3.7400	+6.250%	15	655	-72.727%
2026-06-29	3.8000	3.9000	3.2300	3.5200	+9.317%	11	660	-71.023%
2026-06-26	3.1000	3.4400	3.0000	3.2200	-1.529%	64	664	-68.323%
2026-06-25	3.6000	3.7000	3.2700	3.2700	-17.215%	38	656	-68.807%
2026-06-24	3.9000	3.9500	3.9000	3.9500	-36.187%	20	628	-74.177%
2026-06-23	6.0000	6.1900	6.0000	6.1900	+10.536%	21	608	-83.522%
2026-06-22	5.6000	6.0000	5.6000	5.6000	+12.000%	22	608	-81.786%
2026-06-18	5.0500	5.0500	4.2000	5.0000	-9.584%	9	589	-79.600%
2026-06-16	6.1000	6.1000	5.5300	5.5300	-15.957%	6	589	-81.555%
2026-06-15	6.9000	6.9000	6.5500	6.5800	+16.460%	19	599	-84.498%
2026-06-12	5.6500	5.6500	5.5300	5.6500	+28.118%	23	599	-81.947%
2026-06-11	4.4100	4.4100	4.4100	4.4100	-9.446%	1	599	-76.871%
2026-06-10	4.8700	4.8700	4.8700	4.8700	+4.731%	1	598	-79.055%
2026-06-09	4.5300	4.6500	4.5300	4.6500	-20.784%	59	597	-78.065%
2026-06-08	5.8700	5.8700	5.8700	5.8700	+11.385%	1	539	-82.624%
2026-06-05	7.2000	7.2000	4.9700	5.2700	-34.534%	32	539	-80.645%
2026-06-04	7.7000	8.2700	7.7000	8.0500	-9.551%	33	546	-87.329%
2026-06-03	10.1500	10.1500	8.9000	8.9000	-6.316%	2	529	-88.539%
2026-06-02	9.9000	9.9000	9.2500	9.5000	+7.103%	17	529	-89.263%
2026-06-01	8.5000	8.8700	8.5000	8.8700	-3.587%	2	528	-88.501%
2026-05-29	9.0000	9.2000	9.0000	9.2000	-10.680%	4	527	-88.913%
2026-05-28	10.3000	10.3000	10.3000	10.3000	+22.619%	15	531	-90.097%
2026-05-27	8.6000	9.1500	7.8000	8.4000	-4.000%	49	531	-87.857%
2026-05-26	10.1500	10.1500	7.9500	8.7500	-6.417%	42	552	-88.343%
2026-05-22	8.5500	11.1500	8.5500	9.3500	+52.033%	38	565	-89.091%
2026-05-21	4.1000	6.3500	4.1000	6.1500	+112.069%	742	583	-83.415%
2026-05-20	2.3200	2.9000	2.3200	2.9000	+16.000%	95	583	-64.828%
2026-05-19	2.3800	2.5100	2.2100	2.5000	-4.943%	313	433	-59.200%
2026-05-18	3.1600	3.7000	2.4800	2.6300	-29.867%	40	433	-61.217%
2026-05-15	3.8700	3.8700	3.5500	3.7500	-18.478%	55	433	-72.800%
2026-05-14	3.6800	4.6000	3.6800	4.6000	+17.647%	5	417	-77.826%
2026-05-13	3.8500	4.1000	3.5500	3.9100	-8.431%	27	422	-73.913%
2026-05-12	5.2100	5.4100	4.0000	4.2700	-25.088%	128	422	-76.112%
2026-05-11	4.1500	5.7000	4.1500	5.7000	+42.145%	29	422	-82.105%
2026-05-08	4.2000	4.2000	3.7400	4.0100	-10.889%	76	468	-74.564%
2026-05-07	4.5000	4.8000	4.5000	4.5000	-13.462%	12	430	-77.333%
2026-05-06	4.1800	5.2000	4.1800	5.2000	+35.770%	76	440	-80.385%
2026-05-05	3.3600	3.9500	3.3500	3.8300	+0.789%	20	382	-73.368%
2026-05-04	4.1300	4.2000	3.6300	3.8000	+8.571%	37	376	-73.158%
2026-05-01	3.2100	3.5000	3.2000	3.5000	-0.285%	11	374	-70.857%
2026-04-30	2.7800	3.5100	2.7800	3.5100	+38.735%	35	374	-70.940%
2026-04-29	2.5900	2.5900	2.5300	2.5300	-13.652%	2	371	-59.684%
2026-04-28	3.0000	3.0000	2.9000	2.9300	-3.934%	16	370	-65.188%
2026-04-27	3.0900	3.1500	3.0000	3.0500	0.000%	48	373	-66.557%
2026-04-24	3.1900	3.2500	3.0500	3.0500	-6.154%	26	347	-66.557%
2026-04-23	3.5000	3.5000	3.1000	3.2500	-18.750%	22	347	-68.615%
2026-04-22	4.5000	4.5000	4.0000	4.0000	-9.910%	44	342	-74.500%
2026-04-21	4.4400	4.4400	4.4400	4.4400	-12.941%	3	329	-77.027%
2026-04-20	5.0200	5.1600	5.0200	5.1000	-1.354%	44	329	-80.000%
2026-04-17	5.1700	5.1700	5.1700	5.1700	-1.147%	5	325	-80.271%
2026-04-16	5.1000	5.5000	4.5000	5.2300	+12.716%	22	320	-80.497%
2026-04-15	4.4000	4.9000	4.4000	4.6400	+33.718%	7	306	-78.017%
2026-04-14	3.4100	3.8000	3.4100	3.4700	+61.395%	80	304	-70.605%
2026-04-13	2.1500	2.1500	2.1500	2.1500	+4.878%	8	261	-52.558%
2026-04-10	2.0500	2.0500	2.0500	2.0500	+10.811%	2	261	-50.244%
2026-04-09	2.0000	2.0200	1.8500	1.8500	-7.500%	79	259	-44.865%
2026-04-08	2.3000	2.3000	1.9200	2.0000	+14.286%	268	254	-49.000%
2026-04-07	1.5800	1.8000	1.5800	1.7500	-10.714%	61	180	-41.714%
2026-04-06	1.9200	1.9600	1.9200	1.9600	-2.000%	2	160	-47.959%
2026-04-02	2.0000	2.0000	2.0000	2.0000	+2.041%	5	161	-49.000%
2026-04-01	1.9300	1.9600	1.9300	1.9600	+9.497%	3	161	-47.959%
2026-03-31	1.5400	1.7900	1.5400	1.7900	+12.579%	66	161	-43.017%
2026-03-30	1.5900	1.5900	1.5900	1.5900	-13.115%	1	105	-35.849%
2026-03-27	1.8500	1.9000	1.8300	1.8300	-13.270%	17	105	-44.262%
2026-03-26	2.2700	2.2700	2.1100	2.1100	-24.373%	14	96	-51.659%
2026-03-24	2.7300	2.8100	2.7300	2.7900	+31.604%	4	99	-63.441%
2026-03-20	2.1100	2.2700	2.1100	2.1200	-22.628%	9	102	-51.887%
2026-03-19	2.7400	2.7400	2.7400	2.7400	-10.458%	12	101	-62.774%
2026-03-18	3.0600	3.0600	3.0600	3.0600	-6.422%	1	101	-66.667%
2026-03-17	3.2700	3.2700	3.2700	3.2700	+5.484%	4	101	-68.807%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-6.627%	6	105	-67.097%
2026-03-12	3.5000	3.5000	3.3200	3.3200	-7.778%	3	99	-69.277%
2026-03-11	3.8700	3.8700	3.6000	3.6000	-15.294%	159	98	-71.667%
2026-03-09	3.5000	4.2500	3.5000	4.2500	-0.701%	170	191	-76.000%
2026-03-06	3.8000	4.2800	3.8000	4.2800	+23.343%	24	64	-76.168%
2026-03-05	3.7000	3.7000	3.4700	3.4700	-27.254%	2	48	-70.605%
2026-03-04	4.1500	4.7700	4.1500	4.7700	+8.409%	2	47	-78.616%
2026-03-02	4.4000	4.4000	4.4000	4.4000	-17.757%	1	46	-76.818%
2026-02-26	5.0000	5.6500	5.0000	5.3500	+12.632%	30	45	-80.935%
2026-02-25	4.5000	4.7500	4.4600	4.7500	+28.378%	5	42	-78.526%
2026-02-24	3.7000	3.7000	3.7000	3.7000	+2.778%	3	42	-72.432%
2026-02-23	3.6000	3.6000	3.6000	3.6000	0.000%	2	39	-71.667%
2026-02-18	3.7000	3.7000	3.6000	3.6000	+2.273%	4	37	-71.667%
2026-02-17	3.5200	3.5200	3.5200	3.5200	-8.571%	1	36	-71.023%
2026-02-11	3.8500	3.8500	3.8500	3.8500	-13.677%	1	37	-73.506%
2026-02-10	4.4600	4.4600	4.4600	4.4600	-8.041%	3	37	-77.130%
2026-02-09	5.0500	5.0500	4.8500	4.8500	+21.859%	3	35	-78.969%
2026-02-05	3.9800	3.9800	3.9800	3.9800	-17.083%	1	34	-74.372%
2026-02-02	5.1000	5.1000	4.8000	4.8000	-17.949%	2	34	-78.750%
2026-01-30	5.8700	5.8700	4.7500	5.8500	-8.163%	12	34	-82.564%
2026-01-29	6.3700	6.3700	6.3700	6.3700	-18.333%	1	33	-83.987%
2026-01-27	7.8000	7.8000	7.8000	7.8000	-8.235%	30	33	-86.923%
2026-01-26	8.5000	8.5000	8.5000	8.5000	-19.048%	1	33	-88.000%
2026-01-22	10.3200	10.5000	10.3100	10.5000	+12.903%	9	33	-90.286%
2026-01-21	9.3000	9.3000	9.3000	9.3000	-16.367%	2	33	-89.032%
2026-01-15	11.1000	11.1200	11.1000	11.1200	-1.506%	2	31	-90.827%
2026-01-09	11.2900	11.2900	11.2900	11.2900	-1.826%	10	31	-90.965%
2026-01-08	11.2400	11.5000	11.2400	11.5000	+20.798%	30	31	-91.130%
2025-12-19	9.5200	9.5200	9.5200	9.5200	0.000%	1	1	-89.286%

.dark-mode .mcHpLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcHpLk{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C18RGTI Aug 21 2026 18.00 Call (RGTI260821C00018000)option OPRA

RGTI20260821C18
RGTI Aug 21 2026 18.00 Call (RGTI260821C00018000)
option OPRA