Dark

RGTI20260821C26
RGTI Aug 21 2026 26.00 Call (RGTI260821C00026000)
option OPRA

EOD

Aug 5, 2026

0.0800-55.556%(-0.1000)2,120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0900	0.1600	0.0800	0.0800	-55.556%	2,120	6,200	0.000%
2026-08-04	0.1100	0.1900	0.1100	0.1800	+125.000%	92	4,208	-55.556%
2026-08-03	0.0700	0.1100	0.0600	0.0800	+14.286%	37	4,201	0.000%
2026-07-31	0.0800	0.0800	0.0600	0.0700	+16.667%	365	4,191	+14.286%
2026-07-30	0.0700	0.0800	0.0600	0.0600	0.000%	24	4,083	+33.333%
2026-07-29	0.0500	0.0600	0.0400	0.0600	-25.000%	54	4,098	+33.333%
2026-07-28	0.0700	0.0800	0.0500	0.0800	0.000%	49	4,119	0.000%
2026-07-27	0.1100	0.1600	0.0800	0.0800	-11.111%	87	4,136	0.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-10.000%	1	4,113	-11.111%
2026-07-23	0.1200	0.1300	0.1000	0.1000	-28.571%	512	4,113	-20.000%
2026-07-22	0.1400	0.1500	0.1400	0.1400	+7.692%	9	3,886	-42.857%
2026-07-21	0.1100	0.1500	0.1100	0.1300	+8.333%	195	3,879	-38.462%
2026-07-20	0.1300	0.1300	0.1000	0.1200	-14.286%	31	3,979	-33.333%
2026-07-17	0.1500	0.1500	0.1000	0.1400	+16.667%	79	3,978	-42.857%
2026-07-16	0.1800	0.1800	0.1200	0.1200	-40.000%	117	4,004	-33.333%
2026-07-15	0.3500	0.3500	0.1900	0.2000	-28.571%	34	4,021	-60.000%
2026-07-14	0.2500	0.2800	0.2400	0.2800	+21.739%	35	4,018	-71.429%
2026-07-13	0.3400	0.3400	0.2300	0.2300	-42.500%	20	4,004	-65.217%
2026-07-10	0.4000	0.4000	0.3400	0.4000	-16.667%	73	4,002	-80.000%
2026-07-09	0.5300	0.5300	0.4800	0.4800	0.000%	66	3,985	-83.333%
2026-07-08	0.5000	0.5400	0.4500	0.4800	-9.434%	64	3,987	-83.333%
2026-07-07	0.6100	0.6600	0.4900	0.5300	-29.333%	236	3,965	-84.906%
2026-07-06	0.8500	0.9000	0.7500	0.7500	0.000%	193	3,947	-89.333%
2026-07-02	1.1900	1.2200	0.7500	0.7500	-29.245%	153	3,769	-89.333%
2026-07-01	1.2000	1.3000	1.0600	1.0600	-17.188%	50	3,769	-92.453%
2026-06-30	1.3400	1.3400	1.1600	1.2800	-7.914%	61	3,777	-93.750%
2026-06-29	1.0500	1.4000	1.0400	1.3900	+40.404%	89	3,759	-94.245%
2026-06-26	1.0000	1.2400	0.9900	0.9900	-12.389%	61	3,742	-91.919%
2026-06-25	1.9400	1.9400	1.1200	1.1300	-23.649%	146	3,713	-92.920%
2026-06-24	2.0900	2.1400	1.4100	1.4800	-34.222%	214	3,725	-94.595%
2026-06-23	2.7000	3.0200	2.1900	2.2500	-2.597%	138	3,678	-96.444%
2026-06-22	2.3000	2.8000	2.0000	2.3100	+1.316%	222	3,673	-96.537%
2026-06-18	1.8000	2.2800	1.8000	2.2800	+20.635%	318	3,553	-96.491%
2026-06-17	2.1100	2.4000	1.8900	1.8900	-7.805%	46	3,553	-95.767%
2026-06-16	2.8500	3.1500	2.0300	2.0500	-36.923%	197	3,553	-96.098%
2026-06-15	3.0600	3.7000	3.0600	3.2500	+26.953%	98	3,436	-97.538%
2026-06-12	2.5100	2.9400	2.1900	2.5600	+6.667%	230	3,436	-96.875%
2026-06-11	1.9400	2.5000	1.9400	2.4000	+16.505%	235	3,436	-96.667%
2026-06-10	2.5800	2.5800	2.0000	2.0600	-0.483%	48	3,361	-96.117%
2026-06-09	3.2000	3.4500	1.7700	2.0700	-33.226%	58	3,326	-96.135%
2026-06-08	2.6000	3.4500	2.6000	3.1000	+19.231%	126	3,311	-97.419%
2026-06-05	3.5500	3.5500	2.4000	2.6000	-44.681%	317	3,318	-96.923%
2026-06-04	4.5000	4.8000	3.9100	4.7000	+4.444%	59	3,276	-98.298%
2026-06-03	6.1000	6.6500	4.1500	4.5000	-24.370%	271	3,278	-98.222%
2026-06-02	5.9600	6.5000	5.2000	5.9500	-0.833%	156	3,258	-98.655%
2026-06-01	4.6900	6.0000	4.5700	6.0000	+14.286%	288	3,235	-98.667%
2026-05-29	6.3800	6.4000	4.7500	5.2500	-23.358%	255	3,157	-98.476%
2026-05-28	5.1500	6.8500	4.7000	6.8500	+45.745%	279	3,078	-98.832%
2026-05-27	5.0800	5.4000	4.2000	4.7000	-10.476%	102	3,011	-98.298%
2026-05-26	5.9500	5.9500	4.5000	5.2500	-14.634%	179	3,002	-98.476%
2026-05-22	4.2500	7.1100	3.9800	6.1500	+109.898%	516	2,966	-98.699%
2026-05-21	3.0500	3.1500	2.8500	2.9300	+144.167%	209	3,024	-97.270%
2026-05-20	0.9000	1.2000	0.9000	1.2000	+31.868%	10	3,024	-93.333%
2026-05-19	1.0000	1.0000	0.8800	0.9100	-11.650%	15	2,867	-91.209%
2026-05-18	1.0800	1.0800	1.0300	1.0300	-53.604%	3	2,867	-92.233%
2026-05-14	2.1600	2.2500	1.9900	2.2200	+26.857%	66	2,867	-96.396%
2026-05-13	1.8900	1.8900	1.7500	1.7500	-10.714%	2	2,811	-95.429%
2026-05-12	2.5000	2.5000	1.8200	1.9600	-26.866%	30	2,811	-95.918%
2026-05-11	2.3000	2.6900	2.3000	2.6800	+57.647%	20	2,811	-97.015%
2026-05-08	1.7400	1.8200	1.7000	1.7000	-8.108%	11	2,807	-95.294%
2026-05-07	2.0600	2.0600	1.8500	1.8500	-27.734%	7	2,812	-95.676%
2026-05-06	1.9500	2.5600	1.9000	2.5600	+40.659%	70	2,812	-96.875%
2026-05-05	1.4500	1.8500	1.3300	1.8200	+11.656%	32	2,825	-95.604%
2026-05-04	1.5000	1.9200	1.5000	1.6300	+7.237%	24	2,821	-95.092%
2026-05-01	1.5000	1.5200	1.2800	1.5200	-1.299%	2,717	168	-94.737%
2026-04-30	1.2500	1.5400	1.2500	1.5400	+46.667%	12	168	-94.805%
2026-04-29	1.0300	1.0500	1.0300	1.0500	-19.847%	6	166	-92.381%
2026-04-28	1.3100	1.3100	1.3100	1.3100	-14.379%	30	164	-93.893%
2026-04-27	1.4000	1.5300	1.3000	1.5300	+9.286%	16	134	-94.771%
2026-04-24	1.4300	1.4300	1.4000	1.4000	-33.649%	2	124	-94.286%
2026-04-21	2.1100	2.1100	2.1100	2.1100	-15.936%	2	123	-96.209%
2026-04-20	2.5100	2.5100	2.5100	2.5100	-4.563%	2	123	-96.813%
2026-04-17	2.6300	2.6300	2.6300	2.6300	-2.593%	1	121	-96.958%
2026-04-16	2.7000	2.7000	2.7000	2.7000	+5.882%	1	120	-97.037%
2026-04-15	2.4500	2.5500	2.4500	2.5500	+65.584%	3	121	-96.863%
2026-04-14	1.2500	1.5400	1.2500	1.5400	+165.517%	2	121	-94.805%
2026-04-07	0.5800	0.5800	0.5800	0.5800	-24.675%	1	119	-86.207%
2026-04-06	0.8100	0.8100	0.7700	0.7700	+2.667%	22	120	-89.610%
2026-04-02	0.7800	0.7900	0.7300	0.7500	-8.537%	14	103	-89.333%
2026-04-01	0.8200	0.8200	0.8200	0.8200	+9.333%	6	103	-90.244%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+11.940%	6	103	-89.333%
2026-03-30	0.6700	0.6700	0.6700	0.6700	-6.944%	1	97	-88.060%
2026-03-27	0.7200	0.7200	0.7200	0.7200	-23.404%	2	97	-88.889%
2026-03-26	0.9400	0.9400	0.9400	0.9400	-22.951%	1	99	-91.489%
2026-03-24	1.2500	1.2500	1.1600	1.2200	+7.018%	9	100	-93.443%
2026-03-23	1.1400	1.1400	1.1400	1.1400	-20.280%	1	97	-92.982%
2026-03-19	1.1700	1.4300	1.1500	1.4300	-8.333%	26	96	-94.406%
2026-03-17	1.4800	1.5600	1.4800	1.5600	-3.106%	3	73	-94.872%
2026-03-16	1.6100	1.6100	1.6100	1.6100	-7.471%	2	71	-95.031%
2026-03-13	1.7400	1.7400	1.7400	1.7400	+8.750%	1	71	-95.402%
2026-03-12	1.7000	1.7000	1.6000	1.6000	-18.367%	3	72	-95.000%
2026-03-11	1.9600	1.9600	1.9600	1.9600	+5.376%	2	71	-95.918%
2026-03-09	1.8600	1.8600	1.8600	1.8600	-9.268%	1	69	-95.699%
2026-03-06	2.0500	2.0500	2.0500	2.0500	-7.240%	1	69	-96.098%
2026-03-02	2.2100	2.2100	2.2100	2.2100	-20.217%	1	68	-96.380%
2026-02-27	2.7700	2.7700	2.7700	2.7700	-7.667%	1	67	-97.112%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+42.180%	1	67	-97.333%
2026-02-24	2.0500	2.1100	2.0500	2.1100	+14.674%	2	67	-96.209%
2026-02-23	1.9000	1.9000	1.8400	1.8400	-9.804%	22	66	-95.652%
2026-02-17	1.8000	2.0400	1.8000	2.0400	+7.937%	4	46	-96.078%
2026-02-13	1.8900	1.8900	1.8900	1.8900	+1.070%	1	45	-95.767%
2026-02-12	2.2300	2.2300	1.8300	1.8700	-34.386%	4	45	-95.722%
2026-02-09	2.8500	2.8500	2.8500	2.8500	+0.352%	1	43	-97.193%
2026-02-06	2.3200	2.8400	2.3200	2.8400	+13.600%	7	43	-97.183%
2026-02-04	2.7500	2.7500	2.5000	2.5000	-52.381%	2	45	-96.800%
2026-01-26	5.2500	5.2500	5.2500	5.2500	-17.969%	1	47	-98.476%
2026-01-23	6.4000	6.4000	6.4000	6.4000	-12.088%	2	47	-98.750%
2026-01-22	6.7800	7.2800	6.7800	7.2800	+17.042%	14	47	-98.901%
2026-01-21	7.0000	7.0000	6.2200	6.2200	-13.007%	3	44	-98.714%
2026-01-20	7.4500	7.4500	7.1500	7.1500	-12.805%	2	42	-98.881%
2026-01-16	8.2000	8.2000	8.2000	8.2000	+8.179%	2	41	-99.024%
2026-01-15	9.0000	9.0000	7.5800	7.5800	+3.836%	19	41	-98.945%
2026-01-13	7.4600	7.4600	7.1500	7.3000	+7.353%	8	28	-98.904%
2026-01-12	6.8000	6.8000	6.8000	6.8000	-8.108%	1	25	-98.824%
2026-01-09	7.5800	7.7000	7.3800	7.4000	-1.333%	6	25	-98.919%
2026-01-07	8.2300	8.2300	7.5000	7.5000	+13.293%	3	21	-98.933%
2026-01-02	6.6200	6.6200	6.6200	6.6200	+16.140%	4	20	-98.792%
2025-12-31	5.4900	5.7000	5.4900	5.7000	-10.938%	2	15	-98.596%
2025-12-30	6.4000	6.4000	6.4000	6.4000	+10.345%	5	15	-98.750%
2025-12-29	5.5000	5.8000	5.5000	5.8000	-15.328%	5	10	-98.621%
2025-12-26	6.8500	6.8500	6.8500	6.8500	-12.179%	10	9	-98.832%
2025-12-24	7.8000	7.8000	7.8000	7.8000	-1.141%	1	16	-98.974%
2025-12-23	8.0500	8.0500	7.8900	7.8900	-16.508%	12	16	-98.986%
2025-12-22	6.3100	9.4500	6.3100	9.4500	+53.909%	4	5	-99.153%
2025-12-18	6.1400	6.1400	6.1400	6.1400	0.000%	1	1	-98.697%

.dark-mode .bSK8Gk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bSK8Gk{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C26RGTI Aug 21 2026 26.00 Call (RGTI260821C00026000)option OPRA

RGTI20260821C26
RGTI Aug 21 2026 26.00 Call (RGTI260821C00026000)
option OPRA