Dark

RGTI20260821C28
RGTI Aug 21 2026 28.00 Call (RGTI260821C00028000)
option OPRA

EOD

Aug 5, 2026

0.0700-36.364%(-0.0400)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1100	0.1100	0.0700	0.0700	-36.364%	405	17,448	0.000%
2026-08-04	0.0800	0.1200	0.0800	0.1100	+83.333%	933	17,370	-36.364%
2026-08-03	0.0600	0.0800	0.0400	0.0600	+20.000%	279	17,286	+16.667%
2026-07-31	0.0700	0.0700	0.0500	0.0500	0.000%	204	17,248	+40.000%
2026-07-30	0.0400	0.0500	0.0300	0.0500	+25.000%	840	17,211	+40.000%
2026-07-29	0.0800	0.0800	0.0300	0.0400	-20.000%	316	16,754	+75.000%
2026-07-28	0.0500	0.0700	0.0400	0.0500	-37.500%	278	16,448	+40.000%
2026-07-27	0.0900	0.1200	0.0600	0.0800	+33.333%	905	16,254	-12.500%
2026-07-24	0.0800	0.0900	0.0600	0.0600	-25.000%	1,184	16,552	+16.667%
2026-07-23	0.0700	0.1100	0.0700	0.0800	-20.000%	132	15,442	-12.500%
2026-07-22	0.1100	0.3400	0.1000	0.1000	-9.091%	335	15,341	-30.000%
2026-07-21	0.1000	0.1100	0.0900	0.1100	+37.500%	434	15,035	-36.364%
2026-07-20	0.1100	0.1100	0.0800	0.0800	-27.273%	246	14,711	-12.500%
2026-07-17	0.1000	0.1200	0.0700	0.1100	0.000%	574	14,518	-36.364%
2026-07-16	0.1500	0.1500	0.1000	0.1100	-26.667%	387	14,150	-36.364%
2026-07-15	0.0500	0.2200	0.0500	0.1500	-28.571%	824	13,924	-53.333%
2026-07-14	0.2400	0.2500	0.1600	0.2100	+31.250%	673	13,506	-66.667%
2026-07-13	0.2400	0.2700	0.1600	0.1600	-40.741%	504	13,188	-56.250%
2026-07-10	0.3900	0.3900	0.2500	0.2700	-27.027%	409	12,749	-74.074%
2026-07-09	0.3800	0.4000	0.3300	0.3700	-2.632%	382	12,635	-81.081%
2026-07-08	0.3500	0.4300	0.3400	0.3800	0.000%	776	12,307	-81.579%
2026-07-07	0.5000	0.5600	0.3600	0.3800	-34.483%	814	11,665	-81.579%
2026-07-06	0.6100	0.9000	0.5600	0.5800	-10.769%	1,158	11,142	-87.931%
2026-07-02	0.8100	0.9500	0.5600	0.6500	-19.753%	985	10,306	-89.231%
2026-07-01	1.1000	1.1000	0.7500	0.8100	-19.000%	294	10,306	-91.358%
2026-06-30	0.9600	1.0500	0.8400	1.0000	-7.407%	260	10,200	-93.000%
2026-06-29	0.7700	1.1700	0.7700	1.0800	+30.120%	250	10,156	-93.519%
2026-06-26	0.8300	1.0600	0.7700	0.8300	-6.742%	328	10,052	-91.566%
2026-06-25	1.2900	1.5500	0.8700	0.8900	-28.800%	548	9,911	-92.135%
2026-06-24	1.7600	1.8900	1.1000	1.2500	-34.211%	671	9,816	-94.400%
2026-06-23	1.7800	2.5600	1.6400	1.9000	-2.564%	2,213	9,587	-96.316%
2026-06-22	1.7700	2.3000	1.6000	1.9500	-2.500%	692	9,275	-96.410%
2026-06-18	1.6100	2.0000	1.3300	2.0000	+30.719%	813	8,584	-96.500%
2026-06-17	2.1400	2.1400	1.5000	1.5300	-11.561%	720	8,584	-95.425%
2026-06-16	2.5000	2.6700	1.6000	1.7300	-36.861%	2,740	8,584	-95.954%
2026-06-15	3.3000	3.3000	2.5300	2.7400	+25.688%	2,800	536	-97.445%
2026-06-12	2.2200	2.4600	2.0200	2.1800	+9.000%	7,541	536	-96.789%
2026-06-11	1.7600	2.0000	1.7600	2.0000	+5.263%	16	536	-96.500%
2026-06-10	1.9500	1.9500	1.7700	1.9000	-9.524%	8	541	-96.316%
2026-06-09	2.3000	2.3000	1.4500	2.1000	-23.636%	9	544	-96.667%
2026-06-08	2.5000	2.8000	2.5000	2.7500	+23.874%	16	544	-97.455%
2026-06-05	3.2500	3.2500	2.0000	2.2200	-43.077%	149	548	-96.847%
2026-06-04	3.6500	3.9300	3.6500	3.9000	-2.010%	16	511	-98.205%
2026-06-03	4.7000	6.4400	3.8500	3.9800	-28.929%	138	509	-98.241%
2026-06-02	5.5000	5.6100	4.6000	5.6000	+10.891%	34	478	-98.750%
2026-06-01	4.2500	5.4000	3.7500	5.0500	+9.783%	39	468	-98.614%
2026-05-29	5.1900	5.1900	4.1500	4.6000	-19.298%	102	463	-98.478%
2026-05-28	4.2500	6.0000	4.2000	5.7000	+46.154%	155	410	-98.772%
2026-05-27	3.7000	4.5500	3.7000	3.9000	-11.364%	7	372	-98.205%
2026-05-26	5.5500	5.5700	4.0000	4.4000	-20.000%	78	370	-98.409%
2026-05-22	4.1500	6.4000	4.1500	5.5000	+118.254%	326	366	-98.727%
2026-05-21	1.8600	2.5200	1.8600	2.5200	+165.263%	4	155	-97.222%
2026-05-20	0.7200	0.9500	0.7200	0.9500	+26.667%	38	155	-92.632%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-6.250%	10	159	-90.667%
2026-05-18	1.2500	1.2500	0.8000	0.8000	-33.884%	14	159	-91.250%
2026-05-15	1.2100	1.2100	1.2100	1.2100	-48.291%	2	159	-94.215%
2026-05-11	1.8700	2.3400	1.8700	2.3400	+50.000%	11	154	-97.009%
2026-05-07	1.5600	1.5600	1.5600	1.5600	-26.066%	2	156	-95.513%
2026-05-06	1.9000	2.1100	1.8900	2.1100	+64.844%	22	156	-96.682%
2026-05-05	1.1300	1.2800	1.1300	1.2800	+21.905%	3	158	-94.531%
2026-05-01	1.0500	1.0500	1.0500	1.0500	+20.690%	1	160	-93.333%
2026-04-29	0.8900	0.8900	0.8700	0.8700	-18.692%	11	160	-91.954%
2026-04-28	1.0700	1.0700	1.0700	1.0700	-17.692%	2	170	-93.458%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+7.438%	1	168	-94.615%
2026-04-24	1.1000	1.2100	1.1000	1.2100	-0.820%	77	167	-94.215%
2026-04-23	1.2300	1.2400	1.2200	1.2200	-29.885%	9	235	-94.262%
2026-04-22	1.7400	1.7400	1.7400	1.7400	-1.695%	1	233	-95.977%
2026-04-21	1.7700	1.7700	1.7700	1.7700	-19.910%	1	233	-96.045%
2026-04-17	2.2100	2.2100	2.2100	2.2100	+7.282%	10	233	-96.833%
2026-04-16	2.0600	2.0600	2.0600	2.0600	+1.478%	1	223	-96.602%
2026-04-15	1.6600	2.0300	1.6600	2.0300	+58.594%	10	223	-96.552%
2026-04-14	0.7900	1.5300	0.7900	1.2800	+106.452%	32	229	-94.531%
2026-04-10	0.6200	0.6200	0.6200	0.6200	+6.897%	1	259	-88.710%
2026-04-07	0.5400	0.5800	0.5400	0.5800	+16.000%	186	259	-87.931%
2026-04-06	0.7000	0.7000	0.5000	0.5000	-20.635%	3	187	-86.000%
2026-04-02	0.6200	0.6300	0.6200	0.6300	-4.545%	7	181	-88.889%
2026-03-31	0.6500	0.6600	0.6500	0.6600	+24.528%	4	181	-89.394%
2026-03-30	0.5400	0.5400	0.5300	0.5300	-11.667%	14	182	-86.792%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-42.308%	1	168	-88.333%
2026-03-24	1.0400	1.0400	1.0400	1.0400	+4.000%	1	169	-93.269%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-18.033%	1	168	-93.000%
2026-03-18	1.2200	1.2200	1.2200	1.2200	-3.175%	1	168	-94.262%
2026-03-17	1.2600	1.2600	1.2600	1.2600	+5.882%	16	167	-94.444%
2026-03-16	1.1900	1.1900	1.1900	1.1900	-14.388%	5	159	-94.118%
2026-03-13	1.3900	1.3900	1.3900	1.3900	-13.125%	1	154	-94.964%
2026-03-11	1.6000	1.6000	1.6000	1.6000	-3.030%	3	153	-95.625%
2026-03-10	1.6500	1.6500	1.6500	1.6500	+3.125%	8	153	-95.758%
2026-03-09	1.6000	1.6000	1.6000	1.6000	+5.263%	20	161	-95.625%
2026-03-05	1.6400	1.6400	1.5200	1.5200	-22.449%	2	141	-95.395%
2026-03-04	1.8600	1.9600	1.8600	1.9600	-22.530%	2	142	-96.429%
2026-02-26	2.6200	2.6200	2.5300	2.5300	+40.556%	91	142	-97.233%
2026-02-24	1.8100	1.8100	1.7800	1.8000	-2.174%	10	51	-96.111%
2026-02-13	1.8400	1.8400	1.8400	1.8400	-4.663%	3	52	-96.196%
2026-02-06	2.1600	2.1600	1.9300	1.9300	+10.286%	4	52	-96.373%
2026-02-05	1.8200	1.8200	1.7500	1.7500	-30.000%	2	52	-96.000%
2026-02-03	2.5000	2.5000	2.5000	2.5000	+2.881%	4	51	-97.200%
2026-02-02	2.7200	2.7200	2.4300	2.4300	-29.565%	6	47	-97.119%
2026-01-29	3.7500	3.7500	3.4500	3.4500	-36.111%	6	42	-97.971%
2026-01-21	5.4000	5.4000	5.4000	5.4000	-25.000%	1	39	-98.704%
2026-01-15	7.4000	7.4000	7.2000	7.2000	+13.208%	2	39	-99.028%
2026-01-14	6.3600	6.3600	6.3600	6.3600	-8.357%	1	38	-98.899%
2026-01-06	6.9400	6.9400	6.9400	6.9400	+11.040%	1	37	-98.991%
2026-01-05	6.2500	6.2500	6.2500	6.2500	+24.254%	2	37	-98.880%
2026-01-02	5.0000	5.0300	5.0000	5.0300	+0.600%	11	37	-98.608%
2025-12-31	5.3500	5.3500	4.9500	5.0000	-6.367%	5	35	-98.600%
2025-12-30	5.3900	5.3900	5.3400	5.3400	+12.421%	2	35	-98.689%
2025-12-29	4.7500	4.7500	4.7500	4.7500	-17.247%	10	35	-98.526%
2025-12-26	5.9200	5.9200	5.7400	5.7400	-11.420%	11	25	-98.780%
2025-12-24	6.5000	6.5000	6.4800	6.4800	-9.623%	2	13	-98.920%
2025-12-23	7.5200	7.5200	7.0000	7.1700	-7.841%	3	13	-99.024%
2025-12-22	7.3600	7.8000	7.3600	7.7800	0.000%	12	11	-99.100%

.dark-mode .QWkcRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QWkcRN{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C28RGTI Aug 21 2026 28.00 Call (RGTI260821C00028000)option OPRA

RGTI20260821C28
RGTI Aug 21 2026 28.00 Call (RGTI260821C00028000)
option OPRA