Dark

RGTI20260821C19
RGTI Aug 21 2026 19.00 Call (RGTI260821C00019000)
option OPRA

EOD

Aug 5, 2026

0.7500-29.907%(-0.3200)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8600	0.9600	0.7500	0.7500	-29.907%	155	1,316	0.000%
2026-08-04	0.7600	1.1600	0.7600	1.0700	+81.356%	178	1,303	-29.907%
2026-08-03	0.4000	0.7100	0.4000	0.5900	+47.500%	429	1,262	+27.119%
2026-07-31	0.5000	0.5400	0.3800	0.4000	0.000%	150	1,061	+87.500%
2026-07-30	0.2800	0.4000	0.2600	0.4000	+100.000%	84	1,050	+87.500%
2026-07-29	0.3500	0.3500	0.2000	0.2000	-50.000%	70	1,034	+275.000%
2026-07-28	0.5200	0.5200	0.3300	0.4000	-41.176%	96	1,055	+87.500%
2026-07-27	0.6800	0.8000	0.4900	0.6800	+83.784%	138	1,072	+10.294%
2026-07-24	0.3900	0.4500	0.3600	0.3700	-30.189%	104	1,033	+102.703%
2026-07-23	0.5800	0.6000	0.5300	0.5300	-11.667%	33	1,062	+41.509%
2026-07-22	0.6100	0.7200	0.6000	0.6000	-4.762%	36	1,062	+25.000%
2026-07-21	0.5800	0.7000	0.5700	0.6300	+31.250%	58	1,034	+19.048%
2026-07-20	0.5200	0.5500	0.4700	0.4800	-4.000%	131	1,016	+56.250%
2026-07-17	0.4400	0.5800	0.3900	0.5000	+2.041%	120	936	+50.000%
2026-07-16	0.6000	0.6300	0.4900	0.4900	-34.667%	35	937	+53.061%
2026-07-15	1.1100	1.1100	0.6900	0.7500	-32.432%	91	927	0.000%
2026-07-14	0.9600	1.1100	0.9600	1.1100	+27.586%	73	940	-32.432%
2026-07-13	0.9700	1.0000	0.8300	0.8700	-30.952%	89	899	-13.793%
2026-07-10	1.4100	1.4100	1.2100	1.2600	-23.636%	99	847	-40.476%
2026-07-09	1.7600	1.8200	1.6200	1.6500	-5.714%	177	842	-54.545%
2026-07-08	1.5000	1.7500	1.4500	1.7500	+9.375%	62	824	-57.143%
2026-07-07	2.0600	2.0600	1.4500	1.6000	-29.825%	87	840	-53.125%
2026-07-06	2.4700	2.6200	2.2500	2.2800	+4.110%	163	852	-67.105%
2026-07-02	3.0000	3.0300	2.1000	2.1900	-20.364%	130	678	-65.753%
2026-07-01	3.2000	3.2000	2.7500	2.7500	-11.290%	88	678	-72.727%
2026-06-30	3.0600	3.2500	3.0000	3.1000	-8.824%	40	652	-75.806%
2026-06-29	3.2000	3.5000	2.8000	3.4000	+32.296%	49	649	-77.941%
2026-06-26	2.7100	3.0500	2.5700	2.5700	-12.585%	96	619	-70.817%
2026-06-25	3.0900	3.5000	2.7700	2.9400	-17.183%	333	615	-74.490%
2026-06-24	4.2000	4.2000	3.2800	3.5500	-26.042%	60	448	-78.873%
2026-06-23	5.6000	5.6000	4.8000	4.8000	-11.111%	25	425	-84.375%
2026-06-22	5.4000	5.4000	5.4000	5.4000	+25.581%	4	422	-86.111%
2026-06-18	3.8000	4.3000	3.8000	4.3000	-4.444%	2	418	-82.558%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-5.263%	1	418	-83.333%
2026-06-16	5.7000	5.7000	4.7500	4.7500	-27.591%	17	418	-84.211%
2026-06-15	5.6000	6.6200	5.1000	6.5600	+19.056%	24	425	-88.567%
2026-06-12	5.0000	5.5100	5.0000	5.5100	+30.260%	3	425	-86.388%
2026-06-11	4.2500	4.2500	4.2300	4.2300	+3.171%	3	425	-82.270%
2026-06-10	4.7000	5.1000	4.1000	4.1000	+0.244%	11	423	-81.707%
2026-06-09	4.0700	4.1200	3.6200	4.0900	-17.374%	79	419	-81.663%
2026-06-05	6.1500	6.1500	4.7200	4.9500	-30.282%	24	387	-84.848%
2026-06-04	7.1000	7.1000	7.1000	7.1000	-7.311%	2	392	-89.437%
2026-06-03	9.8100	9.8100	7.6600	7.6600	-2.420%	8	390	-90.209%
2026-06-02	9.0500	9.0500	7.8500	7.8500	-13.546%	11	390	-90.446%
2026-06-01	7.9000	9.3000	7.9000	9.0800	+8.743%	5	389	-91.740%
2026-05-29	7.9500	8.3500	7.9000	8.3500	-7.222%	4	387	-91.018%
2026-05-28	8.7100	10.0000	8.7100	9.0000	+1.124%	8	386	-91.667%
2026-05-27	7.8500	8.9000	7.5000	8.9000	+7.748%	5	391	-91.573%
2026-05-26	9.5200	9.5200	7.5000	8.2600	-11.846%	52	387	-90.920%
2026-05-22	7.0000	10.7500	7.0000	9.3700	+73.198%	160	376	-91.996%
2026-05-21	4.0000	5.8000	3.9000	5.4100	+108.880%	153	440	-86.137%
2026-05-20	2.2800	2.5900	2.2800	2.5900	+26.341%	13	440	-71.042%
2026-05-19	2.1300	2.1700	1.9400	2.0500	-14.226%	150	446	-63.415%
2026-05-18	3.0000	3.0000	2.2000	2.3900	-27.576%	20	446	-68.619%
2026-05-15	3.4100	3.4100	3.1500	3.3000	-25.000%	14	446	-77.273%
2026-05-14	3.3500	4.4000	3.2900	4.4000	+24.646%	133	434	-82.955%
2026-05-13	3.6500	4.0000	3.3400	3.5300	-1.944%	38	364	-78.754%
2026-05-12	5.0000	5.0500	3.6000	3.6000	-27.856%	62	364	-79.167%
2026-05-11	3.5500	5.2000	3.5500	4.9900	+34.865%	33	364	-84.970%
2026-05-08	3.5200	3.7000	3.5000	3.7000	+8.187%	25	353	-79.730%
2026-05-07	4.0000	4.5000	3.4200	3.4200	-27.389%	54	330	-78.070%
2026-05-06	4.2500	4.7100	4.1500	4.7100	+31.198%	46	325	-84.076%
2026-05-05	3.1500	3.6600	2.9000	3.5900	+8.788%	36	280	-79.109%
2026-05-04	3.1500	3.8000	3.1500	3.3000	+3.448%	44	250	-77.273%
2026-05-01	2.8000	3.1900	2.8000	3.1900	+1.592%	14	213	-76.489%
2026-04-30	2.4200	3.1400	2.4200	3.1400	+46.047%	56	213	-76.115%
2026-04-29	2.1500	2.1500	2.1500	2.1500	-16.667%	1	207	-65.116%
2026-04-27	2.7800	2.7800	2.5800	2.5800	-8.185%	13	208	-70.930%
2026-04-24	2.8100	2.8100	2.8100	2.8100	-6.333%	1	198	-73.310%
2026-04-23	3.5000	3.5000	3.0000	3.0000	-18.919%	44	197	-75.000%
2026-04-21	4.5500	4.5500	3.7000	3.7000	-21.277%	9	172	-79.730%
2026-04-20	4.5700	4.7000	4.3500	4.7000	-3.491%	3	172	-84.043%
2026-04-17	4.8700	4.8700	4.8700	4.8700	+6.100%	3	173	-84.600%
2026-04-16	4.7500	4.8800	4.1500	4.5900	+3.146%	23	170	-83.660%
2026-04-15	3.6800	4.7400	3.6000	4.4500	+56.690%	67	156	-83.146%
2026-04-14	2.5000	3.2400	2.5000	2.8400	+53.514%	46	140	-73.592%
2026-04-13	1.8000	1.8500	1.8000	1.8500	+12.121%	10	132	-59.459%
2026-04-10	1.8000	1.8000	1.6500	1.6500	+1.227%	2	132	-54.545%
2026-04-09	1.6300	1.6300	1.6300	1.6300	-3.550%	5	132	-53.988%
2026-04-08	1.6900	1.6900	1.6900	1.6900	+13.423%	1	132	-55.621%
2026-04-07	1.4900	1.4900	1.4900	1.4900	-9.697%	1	132	-49.664%
2026-04-06	1.7800	1.7800	1.6500	1.6500	-7.303%	6	131	-54.545%
2026-04-02	1.7800	1.7800	1.7800	1.7800	+14.839%	50	107	-57.865%
2026-04-01	1.6900	1.6900	1.5500	1.5500	-6.061%	4	107	-51.613%
2026-03-31	1.6500	1.6500	1.6500	1.6500	-2.941%	1	107	-54.545%
2026-03-27	1.6900	1.7000	1.6900	1.7000	-32.540%	2	107	-55.882%
2026-03-25	2.5200	2.5200	2.5200	2.5200	+13.514%	3	106	-70.238%
2026-03-23	2.2200	2.2200	2.2200	2.2200	-3.896%	20	103	-66.216%
2026-03-20	2.3100	2.3100	2.3100	2.3100	-2.532%	5	103	-67.532%
2026-03-19	2.3700	2.3700	2.3700	2.3700	-13.818%	1	100	-68.354%
2026-03-18	2.7500	2.7500	2.7500	2.7500	-4.844%	13	100	-72.727%
2026-03-17	2.7800	2.8900	2.7800	2.8900	+7.435%	2	87	-74.048%
2026-03-16	3.1700	3.1700	2.6900	2.6900	-22.029%	22	86	-72.119%
2026-03-06	3.7500	3.7500	3.4500	3.4500	0.000%	68	86	-78.261%
2026-03-05	3.4500	3.4500	3.4500	3.4500	-10.390%	2	44	-78.261%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-23.762%	25	42	-80.519%
2026-02-26	5.0000	5.0500	5.0000	5.0500	+24.691%	3	42	-85.149%
2026-02-25	4.0500	4.0500	4.0500	4.0500	+20.178%	4	45	-81.481%
2026-02-24	3.2700	3.3700	3.2700	3.3700	+2.121%	2	45	-77.745%
2026-02-20	4.8500	4.8500	3.3000	3.3000	-8.333%	27	44	-77.273%
2026-02-13	3.6000	3.6000	3.6000	3.6000	-2.703%	1	58	-79.167%
2026-02-11	3.8000	3.8000	3.7000	3.7000	-19.037%	6	58	-79.730%
2026-02-09	4.5700	4.5700	4.5700	4.5700	+3.864%	2	58	-83.589%
2026-02-06	4.4000	4.4000	4.4000	4.4000	-7.368%	1	56	-82.955%
2026-02-03	4.7200	4.7500	4.7200	4.7500	+10.465%	53	55	-84.211%
2026-02-02	4.3800	4.3800	4.3000	4.3000	-22.939%	3	5	-82.558%
2026-01-29	6.4000	6.4000	5.5000	5.5800	-24.798%	7	4	-86.559%
2026-01-27	7.4200	7.4200	7.4200	7.4200	-0.135%	1	6	-89.892%
2026-01-26	7.4300	7.4300	7.4300	7.4300	-24.569%	1	6	-89.906%
2026-01-22	9.7500	9.8900	9.7400	9.8500	+10.056%	8	5	-92.386%
2026-01-21	8.9500	8.9500	8.9500	8.9500	-12.683%	2	7	-91.620%
2026-01-16	10.2500	10.2500	10.2500	10.2500	-3.756%	1	4	-92.683%
2026-01-15	10.6500	10.6500	10.6500	10.6500	+7.251%	3	4	-92.958%
2026-01-12	9.9300	9.9300	9.9300	9.9300	+10.950%	3	4	-92.447%
2025-12-19	8.9500	8.9500	8.9500	8.9500	0.000%	4	4	-91.620%

.dark-mode .hsvgn8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hsvgn8{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C19RGTI Aug 21 2026 19.00 Call (RGTI260821C00019000)option OPRA

RGTI20260821C19
RGTI Aug 21 2026 19.00 Call (RGTI260821C00019000)
option OPRA