Dark

RGTI20260821C21
RGTI Aug 21 2026 21.00 Call (RGTI260821C00021000)
option OPRA

EOD

Aug 5, 2026

0.4000-33.333%(-0.2000)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5100	0.5100	0.3900	0.4000	-33.333%	59	1,492	0.000%
2026-08-04	0.3600	0.6900	0.3600	0.6000	+87.500%	228	1,511	-33.333%
2026-08-03	0.2000	0.3800	0.2000	0.3200	+60.000%	170	1,399	+25.000%
2026-07-31	0.2500	0.2500	0.2000	0.2000	-4.762%	40	1,362	+100.000%
2026-07-30	0.1300	0.2100	0.1300	0.2100	+75.000%	81	1,363	+90.476%
2026-07-29	0.1400	0.1600	0.1200	0.1200	-50.000%	430	1,322	+233.333%
2026-07-28	0.2900	0.2900	0.1900	0.2400	-35.135%	28	1,507	+66.667%
2026-07-27	0.3700	0.4800	0.3200	0.3700	+76.190%	332	1,520	+8.108%
2026-07-24	0.2400	0.2600	0.2100	0.2100	-34.375%	104	1,305	+90.476%
2026-07-23	0.4000	0.4000	0.3200	0.3200	-17.949%	5	1,251	+25.000%
2026-07-22	0.3400	0.4400	0.3400	0.3900	+2.632%	108	1,251	+2.564%
2026-07-21	0.3600	0.4100	0.3400	0.3800	+80.952%	218	1,214	+5.263%
2026-07-20	0.3300	0.3400	0.2100	0.2100	-36.364%	114	1,213	+90.476%
2026-07-17	0.3000	0.3600	0.2500	0.3300	+10.000%	21	1,189	+21.212%
2026-07-16	0.4400	0.4400	0.3000	0.3000	-41.176%	72	1,200	+33.333%
2026-07-15	0.6100	0.6100	0.4400	0.5100	-30.137%	21	1,217	-21.569%
2026-07-14	0.6600	0.7300	0.5800	0.7300	+28.070%	81	1,221	-45.205%
2026-07-13	0.7900	0.7900	0.5700	0.5700	-30.488%	98	1,181	-29.825%
2026-07-10	1.1300	1.2200	0.8200	0.8200	-25.455%	115	1,181	-51.220%
2026-07-09	1.1300	1.2200	1.1000	1.1000	-4.348%	59	1,120	-63.636%
2026-07-08	1.1000	1.2100	0.9900	1.1500	+5.505%	137	1,093	-65.217%
2026-07-07	1.5300	1.5300	1.0200	1.0900	-32.716%	220	1,053	-63.303%
2026-07-06	1.7100	1.9200	1.6100	1.6200	-0.613%	123	1,008	-75.309%
2026-07-02	2.0800	2.3700	1.5300	1.6300	-19.704%	455	755	-75.460%
2026-07-01	2.3800	2.4100	2.0300	2.0300	-18.800%	20	755	-80.296%
2026-06-30	2.3000	2.6200	2.3000	2.5000	-4.943%	9	753	-84.000%
2026-06-29	2.6200	2.7300	2.1000	2.6300	+31.500%	37	752	-84.791%
2026-06-26	2.0200	2.2800	1.9400	2.0000	-6.977%	18	740	-80.000%
2026-06-25	3.0700	3.2500	2.1500	2.1500	-20.664%	37	728	-81.395%
2026-06-24	3.3300	3.3300	2.5900	2.7100	-32.250%	55	730	-85.240%
2026-06-23	3.8500	4.7500	3.5500	4.0000	+5.263%	133	739	-90.000%
2026-06-22	3.9000	4.6100	3.5000	3.8000	+1.333%	151	694	-89.474%
2026-06-18	3.4800	3.7500	2.9700	3.7500	+13.982%	227	493	-89.333%
2026-06-17	3.6200	4.0000	3.2900	3.2900	-11.081%	85	493	-87.842%
2026-06-16	4.5000	4.5000	3.6900	3.7000	-27.875%	104	493	-89.189%
2026-06-15	5.4500	5.7000	5.1300	5.1300	+27.930%	86	510	-92.203%
2026-06-12	3.8000	4.6000	3.6900	4.0100	+8.672%	125	510	-90.025%
2026-06-11	3.4000	3.7700	3.4000	3.6900	+8.529%	95	510	-89.160%
2026-06-10	3.7000	3.7000	3.4000	3.4000	+4.615%	3	434	-88.235%
2026-06-09	5.0000	5.0000	2.9400	3.2500	-32.851%	53	435	-87.692%
2026-06-08	4.3900	5.4000	4.3900	4.8400	+15.238%	12	426	-91.736%
2026-06-05	5.0600	5.1000	3.8200	4.2000	-28.814%	57	423	-90.476%
2026-06-04	6.0600	6.0600	5.9000	5.9000	-12.593%	7	430	-93.220%
2026-06-03	8.5300	8.5300	6.6300	6.7500	-21.053%	33	431	-94.074%
2026-06-02	8.5500	8.5500	8.5500	8.5500	+10.465%	1	421	-95.322%
2026-06-01	7.8800	8.0700	7.7400	7.7400	+12.012%	3	421	-94.832%
2026-05-29	7.5300	7.5300	6.9100	6.9100	-19.181%	36	421	-94.211%
2026-05-28	8.0000	8.9500	8.0000	8.5500	+24.818%	9	419	-95.322%
2026-05-27	6.6000	6.8500	6.5400	6.8500	-6.676%	107	419	-94.161%
2026-05-26	8.3300	8.3500	6.5000	7.3400	-13.136%	59	383	-94.550%
2026-05-22	5.2500	9.5000	5.2500	8.4500	+69.000%	46	380	-95.266%
2026-05-21	3.0000	5.0000	3.0000	5.0000	+141.546%	163	404	-92.000%
2026-05-20	1.6000	2.0700	1.5800	2.0700	+21.053%	14	404	-80.676%
2026-05-19	1.9000	1.9100	1.5400	1.7100	+2.395%	12	337	-76.608%
2026-05-18	2.1100	2.1100	1.6700	1.6700	-37.453%	29	337	-76.048%
2026-05-15	2.7000	2.8000	2.5500	2.6700	-23.714%	42	337	-85.019%
2026-05-14	3.2500	3.5000	3.2500	3.5000	+22.807%	78	349	-88.571%
2026-05-13	2.8600	2.9400	2.6100	2.8500	-8.065%	87	338	-85.965%
2026-05-12	4.0900	4.4500	2.9100	3.1000	-27.059%	49	338	-87.097%
2026-05-11	2.9900	4.4000	2.9900	4.2500	+7.323%	59	338	-90.588%
2026-05-06	3.2700	3.9600	3.2700	3.9600	+56.522%	104	329	-89.899%
2026-05-04	2.7300	3.1600	2.5300	2.5300	+13.964%	9	241	-84.190%
2026-05-01	2.2000	2.2200	2.2000	2.2200	-3.478%	6	239	-81.982%
2026-04-30	2.0600	2.3000	2.0600	2.3000	+29.944%	12	239	-82.609%
2026-04-29	1.7700	1.7700	1.7700	1.7700	-18.056%	1	229	-77.401%
2026-04-28	2.1500	2.1600	2.1500	2.1600	-12.903%	3	229	-81.481%
2026-04-24	2.4800	2.4800	2.4800	2.4800	+7.826%	9	232	-83.871%
2026-04-23	2.5500	2.5500	2.3000	2.3000	-24.590%	204	232	-82.609%
2026-04-22	3.6000	3.6000	3.0200	3.0500	-24.129%	61	231	-86.885%
2026-04-20	3.8700	4.0200	3.5800	4.0200	-0.741%	3	198	-90.050%
2026-04-17	4.0500	4.0500	3.9100	4.0500	+1.250%	67	195	-90.123%
2026-04-16	4.7200	4.7200	3.4500	4.0000	+8.108%	40	133	-90.000%
2026-04-15	2.5400	4.0900	2.5400	3.7000	+45.669%	63	123	-89.189%
2026-04-14	2.0900	2.7100	2.0900	2.5400	+81.429%	52	110	-84.252%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+17.647%	2	86	-71.429%
2026-04-01	1.4400	1.4400	1.1900	1.1900	+3.478%	6	82	-66.387%
2026-03-31	1.1100	1.1500	1.1100	1.1500	-9.449%	4	80	-65.217%
2026-03-27	1.2700	1.2700	1.2700	1.2700	-15.333%	3	80	-68.504%
2026-03-26	1.6100	1.6100	1.5000	1.5000	-29.245%	11	80	-73.333%
2026-03-24	1.9000	2.1200	1.9000	2.1200	+9.278%	5	79	-81.132%
2026-03-23	1.9400	1.9400	1.9400	1.9400	+4.865%	3	76	-79.381%
2026-03-20	1.8500	1.8500	1.8500	1.8500	-6.566%	1	73	-78.378%
2026-03-19	1.9800	1.9800	1.9800	1.9800	-12.000%	10	72	-79.798%
2026-03-18	2.2500	2.2500	2.2500	2.2500	-6.250%	10	77	-82.222%
2026-03-17	2.3200	2.4000	2.3200	2.4000	-9.434%	25	77	-83.333%
2026-03-05	2.6500	2.6500	2.6500	2.6500	-14.516%	5	63	-84.906%
2026-03-03	3.1000	3.1000	3.1000	3.1000	-28.406%	1	63	-87.097%
2026-02-26	4.2000	4.3300	4.2000	4.3300	+30.816%	2	63	-90.762%
2026-02-25	3.3100	3.3100	3.3100	3.3100	+22.593%	1	58	-87.915%
2026-02-13	2.7000	2.7000	2.7000	2.7000	-0.735%	2	58	-85.185%
2026-02-12	2.7200	2.7200	2.7200	2.7200	-26.486%	6	58	-85.294%
2026-02-10	3.6500	3.7000	3.6000	3.7000	-3.896%	6	64	-89.189%
2026-02-06	3.5500	3.8500	3.5500	3.8500	+10.632%	204	58	-89.610%
2026-02-04	3.4800	3.4800	3.4800	3.4800	-14.074%	6	202	-88.506%
2026-02-03	4.0000	4.0500	4.0000	4.0500	+4.381%	22	202	-90.123%
2026-02-02	3.8800	3.8800	3.8800	3.8800	-18.316%	4	202	-89.691%
2026-01-30	5.0000	5.0000	4.7500	4.7500	-30.044%	22	198	-91.579%
2026-01-26	7.5700	7.5700	6.7900	6.7900	-23.016%	3	198	-94.109%
2026-01-23	8.8200	8.8200	8.8200	8.8200	-2.000%	1	199	-95.465%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-6.929%	1	198	-95.556%
2026-01-15	9.6800	9.6800	9.6700	9.6700	+5.683%	2	198	-95.863%
2026-01-12	8.9000	9.1500	8.9000	9.1500	-3.785%	4	198	-95.628%
2026-01-09	9.5100	9.5100	9.5100	9.5100	+8.562%	1	198	-95.794%
2026-01-06	8.7600	8.7600	8.7600	8.7600	-6.410%	1	198	-95.434%
2026-01-05	9.3600	9.3600	9.3600	9.3600	+32.203%	1	198	-95.726%
2025-12-29	7.0800	7.0800	7.0800	7.0800	-23.377%	198	198	-94.350%
2025-12-24	9.2400	9.2400	9.2400	9.2400	-7.784%	1	1	-95.671%
2025-12-23	10.0200	10.0200	10.0200	10.0200	+20.433%	1	1	-96.008%
2025-12-19	8.3200	8.3200	8.3200	8.3200	0.000%	1	1	-95.192%

.dark-mode .V3jT1Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V3jT1Y{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C21RGTI Aug 21 2026 21.00 Call (RGTI260821C00021000)option OPRA

RGTI20260821C21
RGTI Aug 21 2026 21.00 Call (RGTI260821C00021000)
option OPRA