Dark

RGTI20260821C22
RGTI Aug 21 2026 22.00 Call (RGTI260821C00022000)
option OPRA

EOD

Aug 5, 2026

0.2900-35.556%(-0.1600)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4900	0.4900	0.2900	0.2900	-35.556%	156	3,961	0.000%
2026-08-04	0.3000	0.5200	0.3000	0.4500	+95.652%	427	3,970	-35.556%
2026-08-03	0.2000	0.2800	0.2000	0.2300	+21.053%	169	4,156	+26.087%
2026-07-31	0.1900	0.2400	0.1500	0.1900	+26.667%	227	4,069	+52.632%
2026-07-30	0.1400	0.1500	0.1000	0.1500	+66.667%	43	4,186	+93.333%
2026-07-29	0.1200	0.1500	0.0900	0.0900	-43.750%	45	4,179	+222.222%
2026-07-28	0.2200	0.2200	0.1500	0.1600	-40.741%	211	4,214	+81.250%
2026-07-27	0.2300	0.3800	0.2300	0.2700	+58.824%	165	4,209	+7.407%
2026-07-24	0.2100	0.2100	0.1600	0.1700	-37.037%	174	4,126	+70.588%
2026-07-23	0.2900	0.2900	0.2200	0.2700	0.000%	53	4,074	+7.407%
2026-07-22	0.3100	0.3300	0.2700	0.2700	-10.000%	196	4,072	+7.407%
2026-07-21	0.2500	0.3300	0.2500	0.3000	+25.000%	80	4,087	-3.333%
2026-07-20	0.2500	0.2700	0.2200	0.2400	-14.286%	146	4,078	+20.833%
2026-07-17	0.2400	0.2900	0.2200	0.2800	0.000%	154	4,002	+3.571%
2026-07-16	0.3000	0.3300	0.2800	0.2800	-30.000%	45	4,033	+3.571%
2026-07-15	0.6100	0.6100	0.3600	0.4000	-32.203%	193	4,058	-27.500%
2026-07-14	0.5300	0.6000	0.4900	0.5900	+28.261%	1,235	4,033	-50.847%
2026-07-13	0.5900	0.5900	0.4500	0.4600	-35.211%	222	3,453	-36.957%
2026-07-10	0.8700	0.8700	0.6500	0.7100	-26.804%	124	3,303	-59.155%
2026-07-09	1.0100	1.0300	0.9000	0.9700	+3.191%	152	3,301	-70.103%
2026-07-08	0.9900	1.0400	0.8500	0.9400	-1.053%	257	3,281	-69.149%
2026-07-07	1.2600	1.2600	0.8500	0.9500	-30.657%	112	3,270	-69.474%
2026-07-06	1.2900	1.6500	1.2900	1.3700	-0.725%	208	3,248	-78.832%
2026-07-02	2.0500	2.0900	1.3800	1.3800	-29.231%	230	3,137	-78.986%
2026-07-01	2.0100	2.2500	1.8000	1.9500	-9.302%	694	3,137	-85.128%
2026-06-30	2.0600	2.2600	1.9300	2.1500	-1.376%	37	3,332	-86.512%
2026-06-29	2.4000	2.4200	1.8300	2.1800	+17.838%	324	3,325	-86.697%
2026-06-26	1.7300	2.0500	1.6700	1.8500	-2.632%	86	3,128	-84.324%
2026-06-25	2.7500	2.7500	1.8700	1.9000	-17.391%	139	3,088	-84.737%
2026-06-24	3.0100	3.1000	2.3000	2.3000	-34.659%	132	3,103	-87.391%
2026-06-23	3.3500	4.4500	3.3200	3.5200	-2.222%	319	3,081	-91.761%
2026-06-22	3.3000	4.1500	3.1900	3.6000	+0.840%	457	3,087	-91.944%
2026-06-18	3.0000	3.5700	2.5500	3.5700	+14.058%	137	2,824	-91.877%
2026-06-17	3.3000	3.5000	3.0000	3.1300	-3.988%	74	2,824	-90.735%
2026-06-16	4.1700	4.3000	3.2600	3.2600	-29.892%	218	2,824	-91.104%
2026-06-15	4.0000	5.2000	4.0000	4.6500	+20.779%	252	2,831	-93.763%
2026-06-12	3.3500	4.1800	3.3500	3.8500	+10.000%	189	2,831	-92.468%
2026-06-11	2.8000	3.5000	2.8000	3.5000	+14.754%	139	2,831	-91.714%
2026-06-10	3.6500	3.8500	2.8600	3.0500	-7.576%	138	2,865	-90.492%
2026-06-09	4.2000	4.2000	2.6000	3.3000	-24.485%	135	2,824	-91.212%
2026-06-08	4.1500	4.8700	4.0000	4.3700	+18.108%	360	2,889	-93.364%
2026-06-05	5.0500	5.0500	3.3000	3.7000	-42.989%	255	3,024	-92.162%
2026-06-04	5.6000	6.5500	5.6000	6.4900	+4.677%	5	2,946	-95.532%
2026-06-03	6.9500	7.4400	6.1000	6.2000	-23.457%	54	2,947	-95.323%
2026-06-02	7.7900	8.1000	7.0000	8.1000	+10.656%	88	2,938	-96.420%
2026-06-01	6.4000	7.9500	6.4000	7.3200	+3.830%	89	2,937	-96.038%
2026-05-29	6.6000	7.0500	6.4500	7.0500	-18.497%	96	2,902	-95.887%
2026-05-28	6.5000	8.6500	6.5000	8.6500	+38.844%	99	2,935	-96.647%
2026-05-27	6.1500	6.2500	5.8300	6.2300	-4.594%	7	2,869	-95.345%
2026-05-26	6.8700	7.0000	5.9000	6.5300	-18.375%	75	2,873	-95.559%
2026-05-22	5.1800	9.0000	5.1800	8.0000	+83.908%	208	2,891	-96.375%
2026-05-21	2.3100	4.6000	2.3100	4.3500	+139.011%	2,787	2,934	-93.333%
2026-05-20	1.5000	1.8200	1.4000	1.8200	+22.148%	76	2,934	-84.066%
2026-05-19	1.5000	1.5400	1.3500	1.4900	-12.353%	30	665	-80.537%
2026-05-18	2.1000	2.1000	1.5000	1.7000	-26.087%	305	665	-82.941%
2026-05-15	2.7000	2.7000	2.2100	2.3000	-24.342%	172	665	-87.391%
2026-05-14	2.4100	3.2300	2.3900	3.0400	+19.216%	108	586	-90.461%
2026-05-13	2.6000	2.7000	2.4000	2.5500	-11.150%	49	555	-88.627%
2026-05-12	3.8000	3.9500	2.5100	2.8700	-25.455%	66	555	-89.895%
2026-05-11	2.8700	3.9700	2.7000	3.8500	+42.593%	55	555	-92.468%
2026-05-08	2.5000	2.7000	2.5000	2.7000	+1.887%	5	511	-89.259%
2026-05-07	3.1800	3.1800	2.4200	2.6500	-24.286%	32	510	-89.057%
2026-05-06	3.0100	3.5200	2.9900	3.5000	+36.187%	62	505	-91.714%
2026-05-05	2.3500	2.7000	2.2500	2.5700	+10.300%	109	498	-88.716%
2026-05-04	2.2600	2.7400	2.2600	2.3300	+7.870%	98	528	-87.554%
2026-05-01	2.0000	2.2300	1.9300	2.1600	-3.571%	38	422	-86.574%
2026-04-30	1.8900	2.2500	1.8900	2.2400	+41.772%	103	422	-87.054%
2026-04-29	1.6200	1.6200	1.5800	1.5800	-30.088%	47	329	-81.646%
2026-04-27	1.9900	2.2600	1.9000	2.2600	+13.568%	99	321	-87.168%
2026-04-24	2.4000	2.4000	1.9700	1.9900	-17.769%	7	316	-85.427%
2026-04-23	2.4200	2.4200	2.4200	2.4200	-5.469%	2	320	-88.017%
2026-04-22	2.5600	2.5600	2.5600	2.5600	-16.066%	1	319	-88.672%
2026-04-21	3.4700	3.4700	3.0500	3.0500	-14.085%	12	320	-90.492%
2026-04-20	3.5600	3.5600	3.1000	3.5500	-2.204%	18	320	-91.831%
2026-04-17	3.9400	3.9400	3.6300	3.6300	-7.634%	8	313	-92.011%
2026-04-16	3.5000	4.1500	3.2400	3.9300	+17.313%	28	313	-92.621%
2026-04-15	2.6400	3.5700	2.6200	3.3500	+36.179%	210	293	-91.343%
2026-04-14	2.4600	2.4600	2.4600	2.4600	+115.789%	1	138	-88.211%
2026-04-09	1.1200	1.1400	0.9800	1.1400	-5.000%	39	137	-74.561%
2026-04-08	1.4300	1.4300	1.2000	1.2000	+8.108%	2	102	-75.833%
2026-04-07	0.9800	1.1100	0.9800	1.1100	-5.932%	13	103	-73.874%
2026-04-02	1.0500	1.2400	1.0500	1.1800	-4.065%	5	101	-75.424%
2026-04-01	1.2200	1.2700	1.2100	1.2300	+5.128%	34	101	-76.423%
2026-03-31	0.9600	1.1700	0.9600	1.1700	+12.500%	31	129	-75.214%
2026-03-27	1.1200	1.1200	1.0400	1.0400	-32.468%	2	110	-72.115%
2026-03-25	1.7100	1.7100	1.5400	1.5400	-14.444%	8	108	-81.169%
2026-03-23	1.7800	1.8000	1.6800	1.8000	+12.500%	33	104	-83.889%
2026-03-20	1.6400	1.7500	1.6000	1.6000	-23.077%	16	81	-81.875%
2026-03-18	2.0800	2.0800	2.0800	2.0800	-25.180%	10	65	-86.058%
2026-03-12	2.7800	2.7800	2.7800	2.7800	+7.752%	1	55	-89.568%
2026-03-06	2.5800	2.5800	2.5800	2.5800	+1.176%	1	55	-88.760%
2026-03-05	2.5500	2.5500	2.5500	2.5500	-22.727%	2	54	-88.627%
2026-03-04	2.9600	3.3000	2.9600	3.3000	+12.245%	20	56	-91.212%
2026-03-03	3.0000	3.2500	2.9400	2.9400	-9.538%	4	51	-90.136%
2026-03-02	3.2500	3.2500	3.2500	3.2500	+1.562%	1	51	-91.077%
2026-02-27	3.2000	3.2000	3.2000	3.2000	-0.621%	1	51	-90.938%
2026-02-25	3.0500	3.2200	3.0500	3.2200	+27.273%	9	52	-90.994%
2026-02-23	2.5300	2.5300	2.5300	2.5300	+2.846%	1	52	-88.538%
2026-02-17	2.4600	2.4600	2.4600	2.4600	-1.992%	1	53	-88.211%
2026-02-12	2.5800	2.6900	2.5100	2.5100	-26.608%	299	53	-88.446%
2026-02-10	3.4200	3.4200	3.4200	3.4200	+10.323%	1	338	-91.520%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-14.127%	1	337	-90.645%
2026-02-02	3.5000	3.6100	3.5000	3.6100	-27.655%	6	337	-91.967%
2026-01-29	5.5000	5.5400	4.8700	4.9900	-19.125%	6	335	-94.188%
2026-01-27	6.0000	6.1700	6.0000	6.1700	-17.952%	32	335	-95.300%
2026-01-23	8.5000	8.5000	7.5200	7.5200	-13.364%	2	313	-96.144%
2026-01-22	8.6800	8.6800	8.6800	8.6800	-7.364%	1	313	-96.659%
2026-01-20	9.7300	9.7300	9.3700	9.3700	+5.281%	4	312	-96.905%
2026-01-15	9.3800	9.3800	8.9000	8.9000	+9.877%	2	312	-96.742%
2026-01-14	8.1000	8.1000	8.1000	8.1000	-10.000%	1	314	-96.420%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-4.153%	1	314	-96.778%
2026-01-07	9.0700	9.3900	9.0700	9.3900	+12.053%	3	313	-96.912%
2026-01-06	8.0500	8.3800	8.0000	8.3800	+4.750%	9	313	-96.539%
2026-01-02	6.7500	8.0000	6.7500	8.0000	+12.676%	14	316	-96.375%
2025-12-31	7.1000	7.1000	7.1000	7.1000	-4.054%	1	307	-95.915%
2025-12-30	7.1900	7.4000	7.1900	7.4000	+7.246%	2	307	-96.081%
2025-12-29	6.9500	7.0500	6.6200	6.9000	-18.343%	24	306	-95.797%
2025-12-24	8.4500	8.4500	8.4500	8.4500	-16.337%	1	307	-96.568%
2025-12-23	9.6600	10.1000	9.5300	10.1000	-0.980%	6	307	-97.129%
2025-12-22	9.2200	10.3200	9.2200	10.2000	+31.613%	5	302	-97.157%
2025-12-19	7.6800	8.2500	7.1000	7.7500	+3.333%	300	300	-96.258%
2025-12-18	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-96.133%

.dark-mode .BhgxJ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BhgxJ8{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C22RGTI Aug 21 2026 22.00 Call (RGTI260821C00022000)option OPRA

RGTI20260821C22
RGTI Aug 21 2026 22.00 Call (RGTI260821C00022000)
option OPRA