Dark

RGTI20260821C27
RGTI Aug 21 2026 27.00 Call (RGTI260821C00027000)
option OPRA

EOD

Aug 5, 2026

0.0800-42.857%(-0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1400	0.1400	0.0800	0.0800	-42.857%	20	1,819	0.000%
2026-08-04	0.1000	0.1500	0.1000	0.1400	+100.000%	92	1,813	-42.857%
2026-07-31	0.0600	0.0700	0.0600	0.0700	+40.000%	7	1,796	+14.286%
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,801	+60.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-28.571%	2	1,801	+60.000%
2026-07-28	0.1500	0.1500	0.0700	0.0700	-12.500%	28	1,799	+14.286%
2026-07-27	0.1200	0.1400	0.0800	0.0800	+33.333%	45	1,782	0.000%
2026-07-24	0.0700	0.0700	0.0600	0.0600	-25.000%	4	1,756	+33.333%
2026-07-23	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,757	0.000%
2026-07-22	0.0800	0.1300	0.0800	0.1100	+10.000%	6	1,758	-27.273%
2026-07-21	0.1100	0.1200	0.1000	0.1000	0.000%	25	1,759	-20.000%
2026-07-20	0.0700	0.1300	0.0700	0.1000	-16.667%	117	1,738	-20.000%
2026-07-17	0.1000	0.1300	0.0900	0.1200	0.000%	32	1,769	-33.333%
2026-07-16	0.1500	0.1500	0.1200	0.1200	-33.333%	24	1,749	-33.333%
2026-07-15	0.2500	0.2600	0.1700	0.1800	-10.000%	7	1,769	-55.556%
2026-07-14	0.2400	0.2400	0.1800	0.2000	+5.263%	33	1,776	-60.000%
2026-07-13	0.2300	0.2300	0.1900	0.1900	-38.710%	53	1,767	-57.895%
2026-07-10	0.3000	0.3900	0.3000	0.3100	-27.907%	8	1,780	-74.194%
2026-07-09	0.4400	0.4400	0.4300	0.4300	+2.381%	5	1,780	-81.395%
2026-07-08	0.3800	0.4700	0.3800	0.4200	+40.000%	20	1,780	-80.952%
2026-07-07	0.5000	0.5100	0.3000	0.3000	-54.545%	30	1,779	-73.333%
2026-07-06	0.5300	0.8500	0.5300	0.6600	-2.941%	28	1,784	-87.879%
2026-07-02	0.9500	1.0500	0.6500	0.6800	-29.897%	100	1,781	-88.235%
2026-07-01	1.0300	1.0900	0.9500	0.9700	-7.619%	34	1,781	-91.753%
2026-06-30	1.0600	1.1200	0.9600	1.0500	-11.017%	231	1,790	-92.381%
2026-06-29	1.2200	1.2200	0.9700	1.1800	+25.532%	320	1,854	-93.220%
2026-06-26	1.0300	1.0300	0.8700	0.9400	-8.738%	30	1,607	-91.489%
2026-06-25	1.2000	1.3300	1.0300	1.0300	-26.429%	34	1,594	-92.233%
2026-06-24	1.6800	1.6800	1.3000	1.4000	-32.692%	61	1,589	-94.286%
2026-06-23	2.1200	2.8300	1.8500	2.0800	-11.111%	180	1,570	-96.154%
2026-06-22	1.7700	2.4300	1.7700	2.3400	+25.134%	54	1,534	-96.581%
2026-06-18	1.8500	1.8800	1.4600	1.8700	+2.186%	32	1,394	-95.722%
2026-06-17	2.0200	2.1000	1.7500	1.8300	-7.107%	292	1,394	-95.628%
2026-06-16	2.5600	2.9000	1.8900	1.9700	-34.114%	186	1,394	-95.939%
2026-06-15	2.9700	3.4500	2.9600	2.9900	+17.255%	105	1,124	-97.324%
2026-06-12	2.0800	2.6800	2.0800	2.5500	+19.718%	236	1,124	-96.863%
2026-06-11	1.7600	2.1400	1.7600	2.1300	+12.105%	29	1,124	-96.244%
2026-06-10	2.3000	2.3000	1.9000	1.9000	+3.825%	11	1,108	-95.789%
2026-06-09	2.4600	2.4800	1.7000	1.8300	-40.968%	42	1,118	-95.628%
2026-06-08	2.5400	3.1000	2.5400	3.1000	+32.479%	52	1,147	-97.419%
2026-06-05	3.5500	3.5500	2.1800	2.3400	-44.153%	231	1,197	-96.581%
2026-06-04	4.0000	4.6000	3.6900	4.1900	-5.843%	76	1,264	-98.091%
2026-06-03	6.0000	6.6000	4.2500	4.4500	-24.576%	672	1,234	-98.202%
2026-06-02	6.1700	6.1700	5.0500	5.9000	+2.967%	403	684	-98.644%
2026-06-01	4.4000	5.7700	3.9500	5.7300	+21.142%	82	382	-98.604%
2026-05-29	5.2200	5.2200	4.6500	4.7300	-21.818%	12	361	-98.309%
2026-05-28	4.5000	6.3400	4.4300	6.0500	+36.878%	255	356	-98.678%
2026-05-27	4.8000	4.8000	3.9500	4.4200	-7.917%	19	262	-98.190%
2026-05-26	5.5500	5.8800	4.3500	4.8000	-15.789%	91	262	-98.333%
2026-05-22	3.8000	6.7000	3.8000	5.7000	+90.000%	302	249	-98.596%
2026-05-21	1.5300	3.3000	1.5300	3.0000	+248.837%	44	133	-97.333%
2026-05-19	0.8600	0.8600	0.8600	0.8600	-13.131%	10	133	-90.698%
2026-05-18	1.3500	1.3500	0.8700	0.9900	-31.724%	12	107	-91.919%
2026-05-15	1.4900	1.4900	1.4500	1.4500	-5.844%	3	107	-94.483%
2026-05-13	1.5400	1.5400	1.5400	1.5400	-30.000%	2	109	-94.805%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-11.647%	1	109	-96.364%
2026-05-11	2.4900	2.4900	2.4900	2.4900	+5.063%	1	109	-96.787%
2026-05-06	2.1300	2.3700	2.1300	2.3700	+95.868%	8	109	-96.624%
2026-04-28	1.2100	1.2100	1.2100	1.2100	-11.679%	1	105	-93.388%
2026-04-27	1.2000	1.3700	1.2000	1.3700	+5.385%	3	105	-94.161%
2026-04-24	1.3800	1.3800	1.2400	1.3000	-11.565%	14	106	-93.846%
2026-04-23	1.4700	1.4700	1.4700	1.4700	-20.541%	1	111	-94.558%
2026-04-22	1.7900	1.8500	1.7900	1.8500	+2.210%	2	111	-95.676%
2026-04-21	2.1200	2.1200	1.8100	1.8100	-24.896%	8	107	-95.580%
2026-04-17	2.4100	2.4100	2.4100	2.4100	+10.550%	1	107	-96.680%
2026-04-15	2.1500	2.3600	2.1100	2.1800	+45.333%	7	106	-96.330%
2026-04-14	1.0000	1.6100	1.0000	1.5000	+114.286%	68	102	-94.667%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-1.408%	1	106	-88.571%
2026-04-09	0.7200	0.7200	0.7100	0.7100	+16.393%	2	106	-88.732%
2026-04-02	0.6800	0.6800	0.6100	0.6100	+7.018%	13	105	-86.885%
2026-03-31	0.5900	0.5900	0.5700	0.5700	-1.724%	6	105	-85.965%
2026-03-30	0.5800	0.6100	0.5800	0.5800	-39.583%	9	102	-86.207%
2026-03-25	0.9600	0.9600	0.9600	0.9600	-10.280%	5	93	-91.667%
2026-03-19	1.0700	1.0700	1.0700	1.0700	-16.406%	1	94	-92.523%
2026-03-18	1.2800	1.2800	1.2800	1.2800	-2.290%	2	94	-93.750%
2026-03-17	1.3200	1.3400	1.3000	1.3100	-18.125%	62	94	-93.893%
2026-03-13	1.5800	1.6000	1.5800	1.6000	-20.792%	2	85	-95.000%
2026-03-10	2.0200	2.0200	2.0200	2.0200	+12.222%	1	87	-96.040%
2026-03-09	1.8000	1.8000	1.8000	1.8000	+6.509%	1	87	-95.556%
2026-03-05	1.7600	1.7600	1.6900	1.6900	-14.646%	2	86	-95.266%
2026-03-04	1.9800	1.9800	1.9800	1.9800	-2.941%	1	87	-95.960%
2026-02-27	2.0400	2.0400	2.0400	2.0400	-27.915%	1	86	-96.078%
2026-02-26	2.7000	2.8300	2.7000	2.8300	+88.667%	21	86	-97.173%
2026-02-23	1.7000	1.7000	1.5000	1.5000	-25.000%	2	86	-94.667%
2026-02-13	1.7800	2.0000	1.7800	2.0000	+11.732%	2	86	-96.000%
2026-02-12	2.0000	2.0000	1.7900	1.7900	-22.174%	8	86	-95.531%
2026-02-06	2.3100	2.3100	2.3000	2.3000	-6.504%	5	86	-96.522%
2026-02-04	2.5500	2.5500	2.4600	2.4600	-10.545%	34	85	-96.748%
2026-02-03	2.8500	2.8500	2.6400	2.7500	+1.852%	5	51	-97.091%
2026-02-02	2.7000	2.7000	2.5000	2.7000	-14.826%	7	54	-97.037%
2026-01-30	3.5000	3.5000	3.1500	3.1700	-27.955%	18	47	-97.476%
2026-01-29	4.4000	4.4000	4.4000	4.4000	-7.368%	5	36	-98.182%
2026-01-27	4.7500	4.7500	4.7500	4.7500	+3.261%	1	33	-98.316%
2026-01-26	5.0000	5.0000	4.6000	4.6000	-29.122%	8	33	-98.261%
2026-01-22	6.4900	6.4900	6.4900	6.4900	+5.016%	7	28	-98.767%
2026-01-21	7.2000	7.2000	6.1800	6.1800	-4.923%	3	25	-98.706%
2026-01-20	6.5000	6.5000	6.5000	6.5000	-14.135%	3	24	-98.769%
2026-01-16	7.5700	7.5700	7.5700	7.5700	+11.324%	1	20	-98.943%
2026-01-13	6.8000	6.8000	6.8000	6.8000	-4.090%	1	20	-98.824%
2026-01-09	7.0800	7.0900	7.0800	7.0900	-2.877%	2	19	-98.872%
2026-01-05	7.3000	7.3000	7.3000	7.3000	+32.007%	2	17	-98.904%
2026-01-02	5.0000	5.5300	5.0000	5.5300	+0.545%	2	17	-98.553%
2025-12-31	5.4400	5.5000	5.4200	5.5000	-1.257%	3	16	-98.545%
2025-12-30	5.5500	5.6500	5.5500	5.5700	+4.112%	3	16	-98.564%
2025-12-29	5.3500	5.3500	4.9000	5.3500	-5.644%	7	15	-98.505%
2025-12-26	6.1300	6.1300	5.6600	5.6700	-20.477%	15	14	-98.589%
2025-12-24	7.1300	7.1300	7.1300	7.1300	-3.388%	1	9	-98.878%
2025-12-23	7.8200	7.8200	7.3800	7.3800	-11.084%	3	9	-98.916%
2025-12-22	7.6300	8.9900	7.5500	8.3000	+36.066%	9	8	-99.036%
2025-12-19	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-98.689%

.dark-mode .S857Hb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S857Hb{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C27RGTI Aug 21 2026 27.00 Call (RGTI260821C00027000)option OPRA

RGTI20260821C27
RGTI Aug 21 2026 27.00 Call (RGTI260821C00027000)
option OPRA