Dark

RGTI20260821C25
RGTI Aug 21 2026 25.00 Call (RGTI260821C00025000)
option OPRA

EOD

Aug 5, 2026

0.1300-35.000%(-0.0700)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1900	0.1900	0.1200	0.1300	-35.000%	76	9,943	0.000%
2026-08-04	0.1400	0.2300	0.1400	0.2000	+81.818%	771	9,910	-35.000%
2026-08-03	0.1000	0.1400	0.0500	0.1100	+37.500%	337	9,834	+18.182%
2026-07-31	0.1300	0.1300	0.0700	0.0800	0.000%	33	9,907	+62.500%
2026-07-30	0.1400	0.1400	0.0500	0.0800	+33.333%	142	9,927	+62.500%
2026-07-29	0.1000	0.1000	0.0500	0.0600	-40.000%	546	9,870	+116.667%
2026-07-28	0.1000	0.1000	0.0800	0.1000	-23.077%	107	10,089	+30.000%
2026-07-27	0.1300	0.2000	0.1100	0.1300	+30.000%	1,211	10,193	0.000%
2026-07-24	0.1200	0.1300	0.0900	0.1000	-23.077%	106	10,877	+30.000%
2026-07-23	0.1500	0.1600	0.1200	0.1300	-23.529%	576	10,887	0.000%
2026-07-22	0.1500	0.1800	0.1500	0.1700	+6.250%	28	11,314	-23.529%
2026-07-21	0.1500	0.1800	0.1500	0.1600	+33.333%	148	11,314	-18.750%
2026-07-20	0.1500	0.1500	0.1200	0.1200	-29.412%	127	11,293	+8.333%
2026-07-17	0.1200	0.1700	0.1200	0.1700	+6.250%	231	11,294	-23.529%
2026-07-16	0.2100	0.2100	0.1600	0.1600	-23.810%	207	11,395	-18.750%
2026-07-15	0.3400	0.3600	0.2100	0.2100	-38.235%	204	11,377	-38.095%
2026-07-14	0.3000	0.3500	0.2700	0.3400	+25.926%	445	11,457	-61.765%
2026-07-13	0.3700	0.3700	0.2500	0.2700	-37.209%	311	11,190	-51.852%
2026-07-10	0.5600	0.5800	0.4100	0.4300	-23.214%	887	11,041	-69.767%
2026-07-09	0.6400	0.6400	0.5300	0.5600	+1.818%	1,250	10,400	-76.786%
2026-07-08	0.6000	0.6400	0.5000	0.5500	-1.786%	534	9,331	-76.364%
2026-07-07	0.7900	0.7900	0.5100	0.5600	-37.079%	837	9,239	-76.786%
2026-07-06	0.8700	1.1000	0.8500	0.8900	+1.136%	865	9,352	-85.393%
2026-07-02	1.1800	1.4000	0.8300	0.8800	-25.424%	623	9,194	-85.227%
2026-07-01	1.4000	1.5100	1.1800	1.1800	-19.728%	1,220	9,194	-88.983%
2026-06-30	1.4300	1.5200	1.2500	1.4700	-6.369%	6,260	9,331	-91.156%
2026-06-29	1.4700	1.6500	1.1900	1.5700	+27.642%	422	3,600	-91.720%
2026-06-26	1.1600	1.4000	1.1000	1.2300	-3.150%	334	3,705	-89.431%
2026-06-25	2.0000	2.0700	1.2500	1.2700	-27.011%	777	3,694	-89.764%
2026-06-24	2.3700	2.4900	1.6000	1.7400	-32.031%	5,201	3,554	-92.529%
2026-06-23	2.4300	3.4000	2.2400	2.5600	-12.027%	10,944	7,009	-94.922%
2026-06-22	2.2000	3.1000	2.2000	2.9100	+11.923%	402	1,536	-95.533%
2026-06-18	2.0000	2.6000	1.8000	2.6000	+23.810%	233	1,325	-95.000%
2026-06-17	2.5000	2.6200	2.0500	2.1000	-13.223%	156	1,325	-93.810%
2026-06-16	3.0300	3.2500	2.3300	2.4200	-26.667%	78	1,325	-94.628%
2026-06-15	3.3000	4.1000	3.3000	3.3000	+8.197%	318	1,207	-96.061%
2026-06-12	2.5800	3.1800	2.5600	3.0500	+17.308%	269	1,207	-95.738%
2026-06-11	2.2400	2.7900	2.1500	2.6000	+15.556%	172	1,207	-95.000%
2026-06-10	2.5000	2.8000	2.2500	2.2500	-4.255%	105	1,136	-94.222%
2026-06-09	3.7000	3.7000	1.9000	2.3500	-32.857%	215	1,120	-94.468%
2026-06-08	3.0500	3.7000	2.7800	3.5000	+25.899%	149	1,083	-96.286%
2026-06-05	4.0000	4.2000	2.6000	2.7800	-44.400%	138	1,042	-95.324%
2026-06-04	4.5800	5.3500	4.3000	5.0000	+1.010%	138	1,032	-97.400%
2026-06-03	5.5500	7.4000	4.7300	4.9500	-25.787%	291	962	-97.374%
2026-06-02	6.8500	6.9500	5.7900	6.6700	+11.167%	82	853	-98.051%
2026-06-01	5.2000	6.4400	4.7000	6.0000	+8.108%	216	857	-97.833%
2026-05-29	5.9000	5.9000	5.1500	5.5500	-19.913%	163	815	-97.658%
2026-05-28	5.1500	7.0300	4.8600	6.9300	+42.887%	161	795	-98.124%
2026-05-27	5.2000	5.7000	4.5500	4.8500	-13.393%	142	826	-97.320%
2026-05-26	6.7500	6.8000	4.7000	5.6000	-11.392%	290	757	-97.679%
2026-05-22	4.0500	7.7000	4.0500	6.3200	+75.556%	944	708	-97.943%
2026-05-21	2.1300	3.8000	2.1000	3.6000	+188.000%	377	627	-96.389%
2026-05-20	1.2200	1.3300	1.2200	1.2500	+16.822%	15	627	-89.600%
2026-05-19	1.2000	1.2000	0.9700	1.0700	-10.833%	35	603	-87.850%
2026-05-18	1.8500	1.8500	1.0800	1.2000	-32.203%	78	603	-89.167%
2026-05-15	1.9400	1.9400	1.6800	1.7700	-24.681%	52	603	-92.655%
2026-05-14	1.7500	2.5000	1.7300	2.3500	+23.684%	70	577	-94.468%
2026-05-13	1.8900	2.0300	1.7500	1.9000	-12.037%	79	533	-93.158%
2026-05-12	2.8700	3.2500	1.9200	2.1600	-28.000%	126	533	-93.981%
2026-05-11	1.9500	3.0000	1.9500	3.0000	+37.615%	86	533	-95.667%
2026-05-08	2.0700	2.1800	1.7200	2.1800	+3.810%	102	522	-94.037%
2026-05-07	2.3000	2.3000	2.1000	2.1000	-22.222%	5	472	-93.810%
2026-05-06	2.3100	2.7000	2.2500	2.7000	+54.286%	199	469	-95.185%
2026-05-05	1.7500	1.7500	1.7500	1.7500	-9.794%	3	305	-92.571%
2026-05-04	1.7500	2.1200	1.7500	1.9400	+24.359%	32	302	-93.299%
2026-05-01	1.6200	1.6200	1.5500	1.5600	-8.772%	15	288	-91.667%
2026-04-30	1.3100	1.7100	1.3100	1.7100	+42.500%	65	288	-92.398%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-17.241%	30	261	-89.167%
2026-04-28	1.4400	1.4500	1.4100	1.4500	-14.201%	19	231	-91.034%
2026-04-27	1.5800	1.6900	1.5800	1.6900	+8.333%	12	238	-92.308%
2026-04-24	1.5900	1.6400	1.5000	1.5600	0.000%	16	236	-91.667%
2026-04-23	2.0600	2.0600	1.5600	1.5600	-28.767%	123	241	-91.667%
2026-04-22	2.5500	2.5500	2.0500	2.1900	-7.983%	43	310	-94.064%
2026-04-21	2.3000	2.3800	2.3000	2.3800	-16.491%	5	295	-94.538%
2026-04-20	2.6000	2.8500	2.3500	2.8500	-5.000%	23	295	-95.439%
2026-04-17	2.8300	3.0000	2.6400	3.0000	+5.263%	78	274	-95.667%
2026-04-16	2.8900	3.0700	2.5000	2.8500	+5.556%	43	214	-95.439%
2026-04-15	2.6900	2.8500	2.6500	2.7000	+54.286%	27	195	-95.185%
2026-04-14	1.0700	2.0000	1.0700	1.7500	+110.843%	35	180	-92.571%
2026-04-13	0.8300	0.8300	0.8300	0.8300	-8.791%	1	161	-84.337%
2026-04-10	0.9500	0.9500	0.9100	0.9100	-4.211%	31	161	-85.714%
2026-04-08	0.9500	0.9500	0.9500	0.9500	+20.253%	1	153	-86.316%
2026-04-07	0.7900	0.7900	0.7900	0.7900	-3.659%	2	153	-83.544%
2026-04-02	0.8500	0.8500	0.8100	0.8200	+15.493%	4	153	-84.146%
2026-03-31	0.7200	0.7200	0.7100	0.7100	+12.698%	4	153	-81.690%
2026-03-30	0.6400	0.6400	0.6300	0.6300	-27.586%	8	152	-79.365%
2026-03-27	0.9100	0.9100	0.8300	0.8700	-13.000%	7	158	-85.057%
2026-03-26	1.0500	1.0500	0.9900	1.0000	-28.571%	13	153	-87.000%
2026-03-24	1.2500	1.4000	1.2500	1.4000	+3.704%	6	150	-90.714%
2026-03-23	1.2700	1.3500	1.2000	1.3500	-2.174%	62	152	-90.370%
2026-03-20	1.2000	1.3800	1.2000	1.3800	-1.429%	4	118	-90.580%
2026-03-19	1.2500	1.4000	1.2500	1.4000	-6.667%	2	120	-90.714%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-18.478%	1	119	-91.333%
2026-03-13	1.8400	1.8400	1.8400	1.8400	+9.524%	4	120	-92.935%
2026-03-12	1.6800	1.6800	1.6800	1.6800	-23.636%	2	120	-92.262%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-4.348%	1	120	-94.091%
2026-03-04	2.3000	2.3000	2.3000	2.3000	+1.770%	2	119	-94.348%
2026-03-03	2.2600	2.2600	2.2600	2.2600	-30.247%	2	119	-94.248%
2026-02-26	2.9900	3.2700	2.9900	3.2400	+17.391%	6	119	-95.988%
2026-02-25	2.4400	2.7600	2.4400	2.7600	+25.455%	4	119	-95.290%
2026-02-24	2.1600	2.2000	2.1600	2.2000	+7.843%	3	119	-94.091%
2026-02-23	2.0400	2.0400	2.0400	2.0400	-7.692%	8	118	-93.627%
2026-02-19	2.0500	2.2100	2.0500	2.2100	+1.843%	21	118	-94.118%
2026-02-18	2.3800	2.3800	2.1700	2.1700	+10.714%	6	99	-94.009%
2026-02-12	1.9500	1.9600	1.9500	1.9600	-34.667%	5	101	-93.367%
2026-02-09	3.1000	3.1000	3.0000	3.0000	-3.226%	3	96	-95.667%
2026-02-06	2.7000	3.1000	2.7000	3.1000	+39.013%	6	93	-95.806%
2026-02-05	2.2800	2.2800	2.2300	2.2300	-19.784%	10	89	-94.170%
2026-02-04	2.7700	2.7800	2.7700	2.7800	-6.397%	6	88	-95.324%
2026-02-02	3.1000	3.1000	2.9300	2.9700	-4.194%	3	88	-95.623%
2026-01-30	3.5700	3.5700	3.1000	3.1000	-17.333%	34	86	-95.806%
2026-01-29	4.6000	4.6500	3.7500	3.7500	-31.818%	37	73	-96.533%
2026-01-28	5.5000	5.5000	5.5000	5.5000	0.000%	2	80	-97.636%
2026-01-27	4.6500	5.5000	4.6500	5.5000	-14.063%	5	79	-97.636%
2026-01-23	7.0000	7.0000	6.4000	6.4000	-11.111%	23	83	-97.969%
2026-01-22	7.2000	7.2000	7.2000	7.2000	+10.769%	1	75	-98.194%
2026-01-21	7.5000	7.5000	6.0000	6.5000	-14.474%	11	74	-98.000%
2026-01-20	6.9000	8.1200	6.9000	7.6000	-0.654%	12	72	-98.289%
2026-01-15	8.0000	8.4000	7.6500	7.6500	+4.082%	4	72	-98.301%
2026-01-14	7.0000	7.3500	6.8500	7.3500	+2.797%	7	70	-98.231%
2026-01-13	7.3500	7.6000	7.1500	7.1500	-11.180%	5	70	-98.182%
2026-01-09	7.9300	8.0500	7.9300	8.0500	-1.348%	4	68	-98.385%
2026-01-08	8.1600	8.1600	8.1600	8.1600	+3.291%	1	67	-98.407%
2026-01-07	7.8500	7.9000	7.8500	7.9000	+3.133%	5	66	-98.354%
2026-01-06	7.6600	7.6600	7.6600	7.6600	-4.250%	7	67	-98.303%
2026-01-05	6.8100	8.0700	6.8100	8.0000	+24.417%	9	59	-98.375%
2026-01-02	5.6000	6.4300	5.6000	6.4300	+10.481%	14	59	-97.978%
2025-12-31	5.9500	6.0300	5.8200	5.8200	+3.009%	168	59	-97.766%
2025-12-29	5.7000	5.7000	5.6500	5.6500	-14.394%	21	59	-97.699%
2025-12-26	7.0000	7.0000	6.6000	6.6000	-12.467%	2	38	-98.030%
2025-12-24	7.5200	7.6300	7.5200	7.5400	-8.273%	3	36	-98.276%
2025-12-23	8.2200	8.2200	8.2200	8.2200	-10.749%	1	36	-98.418%
2025-12-22	7.5000	9.2100	7.5000	9.2100	+34.649%	34	35	-98.588%
2025-12-19	6.8400	6.8400	6.8400	6.8400	+3.323%	1	1	-98.099%
2025-12-18	6.6200	6.6200	6.6200	6.6200	0.000%	1	1	-98.036%

.dark-mode .W6D19c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W6D19c{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C25RGTI Aug 21 2026 25.00 Call (RGTI260821C00025000)option OPRA

RGTI20260821C25
RGTI Aug 21 2026 25.00 Call (RGTI260821C00025000)
option OPRA