Dark

RGTI20260821C24
RGTI Aug 21 2026 24.00 Call (RGTI260821C00024000)
option OPRA

EOD

Aug 5, 2026

0.1700-39.286%(-0.1100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2400	0.2400	0.1700	0.1700	-39.286%	25	1,498	0.000%
2026-08-04	0.1500	0.2800	0.1500	0.2800	+100.000%	41	1,492	-39.286%
2026-08-03	0.1100	0.1700	0.1000	0.1400	+40.000%	216	1,490	+21.429%
2026-07-31	0.0900	0.1000	0.0900	0.1000	+25.000%	2	1,431	+70.000%
2026-07-30	0.1000	0.1000	0.0700	0.0800	0.000%	12	1,431	+112.500%
2026-07-29	0.1000	0.1000	0.0700	0.0800	-20.000%	108	1,427	+112.500%
2026-07-28	0.1200	0.1300	0.1000	0.1000	-33.333%	138	1,456	+70.000%
2026-07-27	0.1600	0.2300	0.1400	0.1500	+36.364%	95	1,469	+13.333%
2026-07-24	0.1200	0.1200	0.1100	0.1100	-38.889%	25	1,475	+54.545%
2026-07-23	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,457	-5.556%
2026-07-22	0.2100	0.2100	0.1900	0.2000	+5.263%	112	1,457	-15.000%
2026-07-21	0.1700	0.2100	0.1700	0.1900	+26.667%	40	1,424	-10.526%
2026-07-20	0.1700	0.2300	0.1500	0.1500	-16.667%	100	1,412	+13.333%
2026-07-17	0.1500	0.1800	0.1400	0.1800	+5.882%	30	1,438	-5.556%
2026-07-16	0.1900	0.2000	0.1700	0.1700	-34.615%	105	1,436	0.000%
2026-07-15	0.2800	0.2800	0.2500	0.2600	-35.000%	6	1,440	-34.615%
2026-07-14	0.3700	0.4000	0.3300	0.4000	+21.212%	157	1,443	-57.500%
2026-07-13	0.4200	0.4200	0.3000	0.3300	-32.653%	175	1,456	-48.485%
2026-07-10	0.7000	0.7000	0.4900	0.4900	-28.986%	108	1,374	-65.306%
2026-07-09	0.7000	0.7100	0.6800	0.6900	+2.985%	48	1,373	-75.362%
2026-07-08	0.6400	0.7400	0.5900	0.6700	-6.944%	162	1,359	-74.627%
2026-07-07	0.8300	0.8300	0.6200	0.7200	-31.429%	101	1,304	-76.389%
2026-07-06	1.1600	1.2100	1.0200	1.0500	-0.943%	55	1,305	-83.810%
2026-07-02	1.5000	1.5500	0.9600	1.0600	-23.741%	112	1,302	-83.962%
2026-07-01	1.5700	1.6300	1.3900	1.3900	-17.751%	126	1,302	-87.770%
2026-06-30	1.6800	1.7600	1.4800	1.6900	-3.429%	69	1,210	-89.941%
2026-06-29	1.4100	1.8000	1.4100	1.7500	+25.899%	33	1,193	-90.286%
2026-06-26	1.4000	1.5700	1.3000	1.3900	-5.442%	76	1,188	-87.770%
2026-06-25	2.0600	2.0600	1.4300	1.4700	-28.293%	25	1,190	-88.435%
2026-06-24	2.5000	2.5000	1.8000	2.0500	-28.322%	182	1,204	-91.707%
2026-06-23	2.6900	3.5500	2.5900	2.8600	-1.379%	67	1,126	-94.056%
2026-06-22	2.7000	3.4000	2.4000	2.9000	+8.209%	305	1,101	-94.138%
2026-06-18	2.3900	2.6800	2.2000	2.6800	+17.031%	165	736	-93.657%
2026-06-17	2.6400	2.9000	2.2900	2.2900	-17.329%	87	736	-92.576%
2026-06-16	3.4500	3.5000	2.7700	2.7700	-28.792%	94	736	-93.863%
2026-06-15	4.0000	4.5000	3.8900	3.8900	+17.879%	130	571	-95.630%
2026-06-12	2.9000	3.4000	2.9000	3.3000	+15.789%	40	571	-94.848%
2026-06-11	2.4800	2.8500	2.4800	2.8500	+5.556%	5	571	-94.035%
2026-06-10	3.0000	3.0000	2.6500	2.7000	+11.111%	12	570	-93.704%
2026-06-09	3.1000	3.1000	2.2500	2.4300	-35.027%	7	571	-93.004%
2026-06-08	3.7500	4.1000	3.7000	3.7400	+25.926%	8	571	-95.455%
2026-06-05	4.1200	4.1200	2.9700	2.9700	-45.000%	34	571	-94.276%
2026-06-04	4.8000	5.6500	4.4500	5.4000	0.000%	189	585	-96.852%
2026-06-03	6.5500	7.3000	5.2600	5.4000	-16.019%	26	509	-96.852%
2026-06-02	6.4500	7.7500	6.1300	6.4300	-0.310%	16	500	-97.356%
2026-06-01	5.9000	6.8300	5.1000	6.4500	+5.565%	72	502	-97.364%
2026-05-29	7.0500	7.0500	5.7500	6.1100	-19.605%	39	494	-97.218%
2026-05-28	5.6600	7.6000	5.4500	7.6000	+40.741%	98	468	-97.763%
2026-05-27	5.7500	5.7500	4.9500	5.4000	-9.244%	79	467	-96.852%
2026-05-26	6.7000	6.7500	5.1500	5.9500	-9.021%	403	416	-97.143%
2026-05-22	4.0500	7.7500	4.0500	6.5400	+73.016%	127	567	-97.401%
2026-05-21	3.3500	3.7800	3.3500	3.7800	+186.364%	35	550	-95.503%
2026-05-20	1.2500	1.3200	1.2500	1.3200	+12.821%	22	550	-87.121%
2026-05-19	1.3500	1.3500	1.1700	1.1700	-2.500%	10	495	-85.470%
2026-05-18	1.8200	1.8200	1.2000	1.2000	-40.594%	15	495	-85.833%
2026-05-13	2.0200	2.0200	2.0200	2.0200	-6.047%	2	495	-91.584%
2026-05-12	3.0500	3.0500	2.1500	2.1500	-30.421%	13	493	-92.093%
2026-05-11	2.9600	3.1500	2.9600	3.0900	+41.096%	45	493	-94.498%
2026-05-08	2.1900	2.1900	2.1900	2.1900	+5.797%	2	491	-92.237%
2026-05-07	2.3600	2.3600	2.0700	2.0700	-31.000%	29	489	-91.787%
2026-05-06	2.5200	3.0000	2.5200	3.0000	+33.333%	33	492	-94.333%
2026-05-05	1.7500	2.2500	1.6800	2.2500	+18.421%	11	495	-92.444%
2026-05-04	2.2500	2.3500	1.8900	1.9000	+7.955%	85	491	-91.053%
2026-05-01	1.6000	1.8100	1.6000	1.7600	-0.565%	7	490	-90.341%
2026-04-30	1.7700	1.7700	1.7700	1.7700	+37.209%	4	490	-90.395%
2026-04-29	1.2900	1.2900	1.2900	1.2900	-19.876%	1	486	-86.822%
2026-04-28	1.6100	1.6100	1.6100	1.6100	-10.556%	2	486	-89.441%
2026-04-27	1.7600	1.8000	1.7100	1.8000	+7.784%	9	486	-90.556%
2026-04-24	1.5400	1.7200	1.5400	1.6700	-4.571%	17	487	-89.820%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-29.719%	2	489	-90.286%
2026-04-21	2.5100	2.5100	2.4900	2.4900	-14.726%	2	488	-93.173%
2026-04-20	2.9200	2.9200	2.9200	2.9200	-2.341%	1	488	-94.178%
2026-04-17	2.9700	2.9900	2.9700	2.9900	-5.079%	18	487	-94.314%
2026-04-16	3.0200	3.1500	3.0200	3.1500	+5.705%	8	487	-94.603%
2026-04-15	2.8200	3.1000	2.8200	2.9800	+67.416%	35	479	-94.295%
2026-04-14	2.0000	2.0000	1.7800	1.7800	+95.604%	3	471	-90.449%
2026-04-13	0.9100	0.9100	0.9100	0.9100	-6.186%	1	470	-81.319%
2026-04-10	1.0700	1.0700	0.9700	0.9700	+5.435%	3	470	-82.474%
2026-04-09	0.9200	0.9200	0.9200	0.9200	-16.364%	1	471	-81.522%
2026-04-08	1.0500	1.1000	1.0300	1.1000	+34.146%	21	471	-84.545%
2026-04-07	0.8100	0.8200	0.8100	0.8200	-9.890%	3	459	-79.268%
2026-04-06	0.9500	0.9500	0.9100	0.9100	+1.111%	4	459	-81.319%
2026-04-02	0.9200	0.9200	0.9000	0.9000	-5.263%	8	459	-81.111%
2026-04-01	0.9100	0.9500	0.9100	0.9500	+17.284%	3	459	-82.105%
2026-03-31	0.7800	0.8100	0.7600	0.8100	+2.532%	14	461	-79.012%
2026-03-30	0.8000	0.8100	0.7900	0.7900	-10.227%	8	458	-78.481%
2026-03-27	0.8900	0.9400	0.8800	0.8800	-18.519%	8	459	-80.682%
2026-03-26	1.1500	1.1500	1.0800	1.0800	+2.857%	41	452	-84.259%
2026-03-25	1.4000	1.4000	1.0500	1.0500	-26.056%	38	453	-83.810%
2026-03-24	1.4200	1.4200	1.4200	1.4200	-2.069%	5	417	-88.028%
2026-03-23	1.3000	1.4500	1.3000	1.4500	+3.571%	355	412	-88.276%
2026-03-20	1.4100	1.4400	1.4000	1.4000	-19.540%	96	136	-87.857%
2026-03-18	1.7400	1.7400	1.7400	1.7400	-17.925%	1	41	-90.230%
2026-03-11	2.1200	2.1200	2.1200	2.1200	-3.636%	2	40	-91.981%
2026-03-05	2.2000	2.2000	2.2000	2.2000	-15.709%	1	39	-92.273%
2026-03-04	2.6100	2.6100	2.6100	2.6100	-15.806%	1	39	-93.487%
2026-02-26	3.1000	3.1000	3.1000	3.1000	+34.199%	1	38	-94.516%
2026-02-24	2.3100	2.3100	2.3100	2.3100	-0.858%	1	37	-92.641%
2026-02-20	2.3300	2.3300	2.3300	2.3300	+5.909%	1	37	-92.704%
2026-02-19	2.2000	2.2000	2.2000	2.2000	-10.204%	1	37	-92.273%
2026-02-18	2.4500	2.4500	2.4500	2.4500	-18.333%	1	37	-93.061%
2026-02-10	3.0000	3.0000	3.0000	3.0000	-7.692%	1	36	-94.333%
2026-02-09	3.2500	3.2500	3.2500	3.2500	+19.485%	1	37	-94.769%
2026-02-06	2.7400	2.7400	2.7200	2.7200	-4.561%	3	36	-93.750%
2026-02-04	2.9000	2.9000	2.8500	2.8500	-15.929%	11	38	-94.035%
2026-02-03	3.3900	3.3900	3.3900	3.3900	+8.307%	23	46	-94.985%
2026-02-02	3.1300	3.1300	3.1300	3.1300	-16.310%	1	46	-94.569%
2026-01-30	3.7400	3.7400	3.7400	3.7400	-33.805%	1	46	-95.455%
2026-01-28	5.6500	5.6500	5.6500	5.6500	0.000%	2	45	-96.991%
2026-01-27	5.6000	5.6500	5.6000	5.6500	+2.355%	24	45	-96.991%
2026-01-26	5.9000	5.9500	5.5200	5.5200	-18.824%	3	61	-96.920%
2026-01-23	8.0000	8.0000	6.8000	6.8000	-10.172%	19	59	-97.500%
2026-01-22	7.5700	7.5700	7.5700	7.5700	+12.985%	4	55	-97.754%
2026-01-21	7.9200	7.9200	6.3500	6.7000	-21.637%	49	58	-97.463%
2026-01-20	7.5000	8.5500	7.2500	8.5500	-0.350%	50	40	-98.012%
2026-01-16	8.5800	8.5800	8.5800	8.5800	+2.632%	1	29	-98.019%
2026-01-14	8.3600	8.3600	8.3600	8.3600	+4.500%	2	29	-97.967%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-4.192%	10	27	-97.875%
2026-01-12	8.3500	8.3500	8.3500	8.3500	-2.907%	1	17	-97.964%
2026-01-07	8.5100	8.6000	8.5100	8.6000	+2.994%	2	16	-98.023%
2026-01-05	8.4000	8.5200	8.3500	8.3500	+12.838%	5	19	-97.964%
2026-01-02	7.1200	7.4000	7.1200	7.4000	+12.977%	2	19	-97.703%
2025-12-26	7.0900	7.0900	6.5500	6.5500	-14.379%	5	20	-97.405%
2025-12-24	7.7600	7.9000	7.6500	7.6500	-15.000%	14	1	-97.778%
2025-12-23	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-98.111%

.dark-mode .c6svgL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6svgL{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C24RGTI Aug 21 2026 24.00 Call (RGTI260821C00024000)option OPRA

RGTI20260821C24
RGTI Aug 21 2026 24.00 Call (RGTI260821C00024000)
option OPRA