Dark

RGTI20260821C20
RGTI Aug 21 2026 20.00 Call (RGTI260821C00020000)
option OPRA

EOD

Aug 5, 2026

0.5300-32.911%(-0.2600)1,068

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8000	0.8000	0.5200	0.5300	-32.911%	1,068	4,709	0.000%
2026-08-04	0.4800	0.8900	0.4400	0.7900	+88.095%	531	4,221	-32.911%
2026-08-03	0.2600	0.5100	0.2600	0.4200	+44.828%	307	4,221	+26.190%
2026-07-31	0.2800	0.4000	0.2600	0.2900	0.000%	89	4,106	+82.759%
2026-07-30	0.2800	0.2900	0.1700	0.2900	+81.250%	208	4,101	+82.759%
2026-07-29	0.2500	0.2500	0.1300	0.1600	-46.667%	247	4,182	+231.250%
2026-07-28	0.4600	0.4600	0.2300	0.3000	-37.500%	75	4,153	+76.667%
2026-07-27	0.3900	0.6200	0.3900	0.4800	+77.778%	279	4,166	+10.417%
2026-07-24	0.3500	0.3500	0.2700	0.2700	-32.500%	245	4,145	+96.296%
2026-07-23	0.5500	0.5500	0.4000	0.4000	-18.367%	206	4,092	+32.500%
2026-07-22	0.4600	0.5400	0.3800	0.4900	-2.000%	564	4,134	+8.163%
2026-07-21	0.5100	0.5500	0.4100	0.5000	+31.579%	663	4,253	+6.000%
2026-07-20	0.4000	0.4400	0.3600	0.3800	-7.317%	453	4,105	+39.474%
2026-07-17	0.3800	0.4800	0.3100	0.4100	+7.895%	333	4,137	+29.268%
2026-07-16	0.5100	0.5400	0.3800	0.3800	-39.683%	460	4,080	+39.474%
2026-07-15	0.8900	0.9900	0.5400	0.6300	-30.000%	314	4,008	-15.873%
2026-07-14	0.8200	0.9400	0.7300	0.9000	+26.761%	224	3,959	-41.111%
2026-07-13	0.8400	0.8500	0.6600	0.7100	-32.381%	316	3,861	-25.352%
2026-07-10	1.4100	1.4100	1.0000	1.0500	-23.358%	416	3,792	-49.524%
2026-07-09	1.5000	1.5000	1.2400	1.3700	-1.439%	475	3,674	-61.314%
2026-07-08	1.2000	1.4900	1.2000	1.3900	+6.107%	878	3,491	-61.871%
2026-07-07	1.7500	1.7500	1.2100	1.3100	-34.826%	757	2,884	-59.542%
2026-07-06	1.7800	2.2900	1.7800	2.0100	+6.915%	226	2,626	-73.632%
2026-07-02	2.5100	2.7700	1.7800	1.8800	-21.339%	236	2,425	-71.809%
2026-07-01	2.7500	2.9700	2.2700	2.3900	-17.586%	200	2,425	-77.824%
2026-06-30	2.7600	3.0000	2.5000	2.9000	-0.344%	904	2,327	-81.724%
2026-06-29	2.5200	3.0500	2.3900	2.9100	+22.785%	395	1,619	-81.787%
2026-06-26	2.4000	2.6600	2.2100	2.3700	-3.265%	167	1,753	-77.637%
2026-06-25	3.5400	3.6000	2.4200	2.4500	-22.222%	436	1,646	-78.367%
2026-06-24	4.0300	4.0400	2.9200	3.1500	-28.409%	380	1,553	-83.175%
2026-06-23	4.6000	5.4000	3.8000	4.4000	-1.124%	151	1,419	-87.955%
2026-06-22	4.1500	5.1000	3.7700	4.4500	+9.337%	726	1,379	-88.090%
2026-06-18	3.8000	4.1000	3.4300	4.0700	+10.000%	177	774	-86.978%
2026-06-17	4.3500	4.4500	3.7000	3.7000	-8.642%	31	774	-85.676%
2026-06-16	4.5000	4.5000	4.0500	4.0500	-25.960%	18	774	-86.914%
2026-06-15	6.0800	6.2300	5.4700	5.4700	+21.018%	48	756	-90.311%
2026-06-12	4.5300	5.0000	4.4600	4.5200	+2.727%	83	756	-88.274%
2026-06-11	3.7000	4.5000	3.7000	4.4000	+18.919%	162	756	-87.955%
2026-06-10	4.3200	4.4500	3.6000	3.7000	+2.778%	96	698	-85.676%
2026-06-09	5.1800	5.4500	3.2000	3.6000	-37.063%	129	729	-85.278%
2026-06-08	4.4000	5.7200	4.4000	5.7200	+27.394%	29	680	-90.734%
2026-06-05	6.0000	6.0000	4.1000	4.4900	-38.912%	70	690	-88.196%
2026-06-04	6.7300	7.3500	6.7300	7.3500	+1.240%	7	665	-92.789%
2026-06-03	8.9500	9.2400	7.2600	7.2600	-15.777%	45	666	-92.700%
2026-06-02	9.0400	9.0400	8.2000	8.6200	+1.771%	9	660	-93.852%
2026-06-01	8.6300	8.7700	8.0000	8.4700	+6.541%	40	660	-93.743%
2026-05-29	8.0000	8.3700	7.3500	7.9500	-14.516%	40	656	-93.333%
2026-05-28	7.4100	9.3000	7.4100	9.3000	+29.167%	56	652	-94.301%
2026-05-27	7.5200	7.7500	6.6500	7.2000	-8.861%	29	635	-92.639%
2026-05-26	8.9700	8.9800	7.0500	7.9000	-12.222%	128	644	-93.291%
2026-05-22	5.9400	10.0500	5.9400	9.0000	+63.636%	381	698	-94.111%
2026-05-21	3.7000	5.5000	3.7000	5.5000	+151.142%	354	875	-90.364%
2026-05-20	1.6700	2.2900	1.6700	2.1900	+16.489%	49	875	-75.799%
2026-05-19	1.7500	1.9100	1.7500	1.8800	-11.737%	27	818	-71.809%
2026-05-18	2.2200	2.2200	1.9000	2.1300	-25.263%	67	818	-75.117%
2026-05-15	2.8800	3.0600	2.8500	2.8500	-24.603%	54	818	-81.404%
2026-05-14	3.0200	3.9600	2.9000	3.7800	+20.000%	45	804	-85.979%
2026-05-13	3.3500	3.3500	2.9500	3.1500	-10.000%	71	764	-83.175%
2026-05-12	4.5500	4.5500	3.1000	3.5000	-26.316%	77	764	-84.857%
2026-05-11	3.0300	4.7600	3.0300	4.7500	+48.438%	135	764	-88.842%
2026-05-08	3.1500	3.3200	2.9000	3.2000	-1.538%	72	654	-83.438%
2026-05-07	3.9000	4.1000	3.1500	3.2500	-25.287%	26	659	-83.692%
2026-05-06	3.9000	4.3500	3.7200	4.3500	+35.938%	270	655	-87.816%
2026-05-05	2.9000	3.2000	2.9000	3.2000	+13.879%	15	568	-83.438%
2026-05-04	2.9600	3.4100	2.8100	2.8100	-1.404%	91	555	-81.139%
2026-05-01	2.4200	2.8500	2.4200	2.8500	+13.546%	38	500	-81.404%
2026-04-30	2.5100	2.5100	2.5100	2.5100	+18.396%	12	500	-78.884%
2026-04-29	2.1500	2.1500	1.9000	2.1200	-11.297%	42	488	-75.000%
2026-04-28	2.3900	2.3900	2.3900	2.3900	-11.808%	1	453	-77.824%
2026-04-27	2.5000	2.7200	2.5000	2.7100	+8.400%	32	453	-80.443%
2026-04-24	2.2400	2.5200	2.2400	2.5000	-3.846%	22	432	-78.800%
2026-04-23	2.8000	2.9500	2.6000	2.6000	-24.638%	40	418	-79.615%
2026-04-22	3.5000	3.5000	3.2800	3.4500	-4.432%	20	448	-84.638%
2026-04-21	3.6300	3.6300	3.6100	3.6100	-5.990%	18	459	-85.319%
2026-04-20	4.1000	4.3500	3.6000	3.8400	-12.727%	20	459	-86.198%
2026-04-17	4.5000	4.5000	4.2000	4.4000	+2.564%	66	465	-87.955%
2026-04-16	4.3500	4.7000	3.5500	4.2900	+4.634%	70	430	-87.646%
2026-04-15	3.4500	4.4000	3.4500	4.1000	+44.876%	171	425	-87.073%
2026-04-14	1.9200	3.0300	1.9200	2.8300	+82.581%	50	391	-81.272%
2026-04-13	1.5500	1.5500	1.5500	1.5500	-1.274%	1	371	-65.806%
2026-04-10	1.5700	1.5700	1.5700	1.5700	+6.081%	1	370	-66.242%
2026-04-09	1.5600	1.5600	1.4800	1.4800	-7.500%	100	369	-64.189%
2026-04-08	1.7600	1.7600	1.4900	1.6000	+25.984%	24	349	-66.875%
2026-04-07	1.2600	1.3200	1.2500	1.2700	-12.414%	107	344	-58.268%
2026-04-02	1.4800	1.4800	1.4000	1.4500	-3.333%	15	223	-63.448%
2026-04-01	1.6000	1.6000	1.5000	1.5000	-1.961%	3	223	-64.667%
2026-03-31	1.3000	1.5600	1.2200	1.5300	+36.607%	76	222	-65.359%
2026-03-30	1.2200	1.2800	1.1200	1.1200	-17.037%	40	153	-52.679%
2026-03-27	1.5200	1.5200	1.3200	1.3500	-41.558%	12	167	-60.741%
2026-03-24	2.1000	2.3100	2.1000	2.3100	+11.594%	3	168	-77.056%
2026-03-23	2.1500	2.2500	2.0700	2.0700	-5.479%	57	169	-74.396%
2026-03-20	2.1200	2.1900	2.1200	2.1900	-0.455%	10	126	-75.799%
2026-03-19	2.1500	2.2000	2.1500	2.2000	-15.385%	5	126	-75.909%
2026-03-18	2.6300	2.6300	2.6000	2.6000	-1.141%	6	128	-79.615%
2026-03-17	2.6300	2.6300	2.6300	2.6300	-5.054%	1	123	-79.848%
2026-03-16	2.6200	2.7700	2.6200	2.7700	-6.102%	12	123	-80.866%
2026-03-13	2.9500	2.9500	2.9500	2.9500	-14.493%	1	114	-82.034%
2026-03-10	3.4500	3.4500	3.4500	3.4500	+23.214%	5	115	-84.638%
2026-03-05	3.1000	3.1000	2.8000	2.8000	-20.000%	6	115	-81.071%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-10.256%	1	112	-84.857%
2026-03-02	3.7000	3.9000	3.6500	3.9000	-7.143%	5	112	-86.410%
2026-02-27	4.2000	4.2000	4.2000	4.2000	-7.692%	3	110	-87.381%
2026-02-26	4.5500	4.8500	4.5500	4.5500	+22.973%	31	107	-88.352%
2026-02-25	3.7000	3.7000	3.7000	3.7000	+13.846%	1	103	-85.676%
2026-02-24	3.1500	3.2500	3.1500	3.2500	+7.973%	3	103	-83.692%
2026-02-23	3.1500	3.1500	3.0100	3.0100	+0.669%	16	100	-82.392%
2026-02-20	3.1900	3.1900	2.9900	2.9900	-1.967%	3	92	-82.274%
2026-02-19	3.0500	3.0500	3.0500	3.0500	-4.688%	1	91	-82.623%
2026-02-18	2.9500	3.2000	2.9500	3.2000	+8.475%	13	90	-83.438%
2026-02-17	2.9300	2.9500	2.9300	2.9500	-10.061%	2	78	-82.034%
2026-02-13	2.8500	3.2800	2.8500	3.2800	+16.312%	10	67	-83.841%
2026-02-12	2.8200	2.8200	2.8200	2.8200	-19.429%	1	67	-81.206%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-10.941%	1	66	-84.857%
2026-02-10	4.1000	4.1000	3.9300	3.9300	-1.750%	7	66	-86.514%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+26.984%	2	64	-86.750%
2026-02-05	3.1500	3.1500	3.1500	3.1500	-22.604%	1	62	-83.175%
2026-02-04	4.0700	4.0700	4.0700	4.0700	-0.732%	2	61	-86.978%
2026-02-02	4.1200	4.1200	4.1000	4.1000	-12.206%	21	59	-87.073%
2026-01-30	4.6700	4.6700	4.6700	4.6700	-15.091%	10	38	-88.651%
2026-01-29	6.5000	6.5000	5.5000	5.5000	-26.174%	15	48	-90.364%
2026-01-28	7.4500	7.4500	7.4500	7.4500	0.000%	6	44	-92.886%
2026-01-27	7.0000	7.4500	7.0000	7.4500	+4.930%	12	44	-92.886%
2026-01-26	8.0000	8.0000	7.1000	7.1000	-22.574%	7	53	-92.535%
2026-01-23	9.1700	9.1700	9.1700	9.1700	-2.963%	1	53	-94.220%
2026-01-22	9.2500	9.4500	9.2500	9.4500	-8.252%	3	52	-94.392%
2026-01-16	10.3000	10.3000	10.3000	10.3000	+7.292%	1	52	-94.854%
2026-01-13	9.1000	9.6000	9.1000	9.6000	+3.784%	7	52	-94.479%
2026-01-05	9.2500	9.2500	9.2500	9.2500	+3.816%	1	59	-94.270%
2026-01-02	7.4000	8.9100	7.4000	8.9100	+18.800%	3	59	-94.052%
2025-12-31	7.9000	8.1500	7.5000	7.5000	-4.701%	4	56	-92.933%
2025-12-30	8.1000	8.1000	7.8700	7.8700	-3.079%	15	56	-93.266%
2025-12-29	8.0500	8.1200	7.5000	8.1200	+1.500%	31	42	-93.473%
2025-12-26	8.2000	8.2000	8.0000	8.0000	-15.789%	5	13	-93.375%
2025-12-24	9.5000	9.5000	9.5000	9.5000	-5.000%	2	6	-94.421%
2025-12-23	11.1500	11.1500	10.0000	10.0000	+14.286%	2	6	-94.700%
2025-12-18	8.4800	8.7500	8.4800	8.7500	0.000%	5	5	-93.943%

.dark-mode .rd8nSb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rd8nSb{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C20RGTI Aug 21 2026 20.00 Call (RGTI260821C00020000)option OPRA

RGTI20260821C20
RGTI Aug 21 2026 20.00 Call (RGTI260821C00020000)
option OPRA