Dark

RGTI20260821C30
RGTI Aug 21 2026 30.00 Call (RGTI260821C00030000)
option OPRA

EOD

Aug 5, 2026

0.0500-28.571%(-0.0200)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0700	0.0700	0.0500	0.0500	-28.571%	86	3,917	0.000%
2026-08-04	0.0500	0.0800	0.0400	0.0700	+40.000%	48	3,910	-28.571%
2026-08-03	0.0400	0.0700	0.0400	0.0500	+25.000%	16	3,897	0.000%
2026-07-31	0.0300	0.0400	0.0300	0.0400	+33.333%	12	3,897	+25.000%
2026-07-30	0.0100	0.0400	0.0100	0.0300	0.000%	166	3,898	+66.667%
2026-07-29	0.0500	0.0500	0.0200	0.0300	-25.000%	47	3,861	+66.667%
2026-07-28	0.0500	0.0700	0.0400	0.0400	-42.857%	275	3,860	+25.000%
2026-07-27	0.0500	0.0800	0.0400	0.0700	+40.000%	514	3,889	-28.571%
2026-07-24	0.0600	0.0600	0.0400	0.0500	-28.571%	75	3,544	0.000%
2026-07-23	0.0800	0.1000	0.0700	0.0700	0.000%	45	3,555	-28.571%
2026-07-22	0.0700	0.0800	0.0700	0.0700	0.000%	54	3,558	-28.571%
2026-07-21	0.0900	0.0900	0.0600	0.0700	+16.667%	85	3,582	-28.571%
2026-07-20	0.0800	0.0800	0.0600	0.0600	-25.000%	55	3,538	-16.667%
2026-07-17	0.1100	0.1100	0.0700	0.0800	0.000%	40	3,512	-37.500%
2026-07-16	0.1000	0.1000	0.0700	0.0800	-33.333%	790	3,521	-37.500%
2026-07-15	0.1800	0.1800	0.1100	0.1200	-25.000%	241	2,815	-58.333%
2026-07-14	0.1500	0.1600	0.1200	0.1600	+23.077%	91	2,833	-68.750%
2026-07-13	0.2000	0.2000	0.1300	0.1300	-35.000%	195	2,810	-61.538%
2026-07-10	0.2000	0.2300	0.2000	0.2000	-33.333%	164	2,720	-75.000%
2026-07-09	0.2700	0.3000	0.2700	0.3000	+7.143%	65	2,643	-83.333%
2026-07-08	0.3000	0.3200	0.2600	0.2800	-3.448%	128	2,638	-82.143%
2026-07-07	0.4000	0.4000	0.2800	0.2900	-36.957%	373	2,654	-82.759%
2026-07-06	0.5000	0.5500	0.4400	0.4600	0.000%	146	2,801	-89.130%
2026-07-02	0.6500	0.7300	0.4400	0.4600	-29.231%	97	2,794	-89.130%
2026-07-01	0.7900	0.7900	0.6300	0.6500	-18.750%	233	2,794	-92.308%
2026-06-30	0.7500	0.8100	0.6600	0.8000	-4.762%	159	2,659	-93.750%
2026-06-29	0.7800	0.8900	0.6100	0.8400	+27.273%	266	2,628	-94.048%
2026-06-26	0.6500	0.7900	0.6000	0.6600	-9.589%	205	2,613	-92.424%
2026-06-25	1.0000	1.2000	0.7000	0.7300	-23.958%	228	2,600	-93.151%
2026-06-24	1.4900	1.4900	0.9100	0.9600	-37.662%	422	2,547	-94.792%
2026-06-23	1.4000	2.1600	1.3500	1.5400	-4.938%	1,587	2,670	-96.753%
2026-06-22	1.5000	1.9000	1.3400	1.6200	+8.000%	2,186	3,045	-96.914%
2026-06-18	1.3000	1.5700	1.0300	1.5000	+15.385%	116	2,551	-96.667%
2026-06-17	1.4900	1.6000	1.2400	1.3000	-3.704%	103	2,551	-96.154%
2026-06-16	1.9500	2.0200	1.3500	1.3500	-40.000%	85	2,551	-96.296%
2026-06-15	2.1100	2.6200	2.1100	2.2500	+14.796%	328	2,500	-97.778%
2026-06-12	1.5800	2.1200	1.5800	1.9600	+16.667%	162	2,500	-97.449%
2026-06-11	1.3300	1.7000	1.3300	1.6800	+12.000%	158	2,500	-97.024%
2026-06-10	1.5800	1.8700	1.5000	1.5000	-3.226%	33	2,444	-96.667%
2026-06-09	2.2400	2.2400	1.2000	1.5500	-32.018%	345	2,456	-96.774%
2026-06-08	2.0800	2.6000	1.9500	2.2800	+24.590%	352	2,251	-97.807%
2026-06-05	2.8000	2.9800	1.7000	1.8300	-46.176%	3,446	2,169	-97.268%
2026-06-04	3.2000	3.8000	2.9500	3.4000	-4.225%	1,264	4,357	-98.529%
2026-06-03	4.8000	5.7500	3.4000	3.5500	-27.551%	573	4,272	-98.592%
2026-06-02	4.2800	5.3500	4.1000	4.9000	+10.860%	1,013	4,251	-98.980%
2026-06-01	3.7000	4.8500	3.4000	4.4200	+11.055%	1,525	3,402	-98.869%
2026-05-29	4.9000	4.9000	3.7000	3.9800	-21.961%	211	2,148	-98.744%
2026-05-28	3.6500	5.3200	3.5500	5.1000	+46.132%	442	2,036	-99.020%
2026-05-27	3.7500	4.0000	3.1000	3.4900	-9.351%	223	2,087	-98.567%
2026-05-26	4.7300	4.7300	3.3800	3.8500	-20.124%	295	2,067	-98.701%
2026-05-22	2.8500	5.7000	2.7500	4.8200	+99.174%	770	2,026	-98.963%
2026-05-21	1.1500	2.5000	1.1500	2.4200	+218.421%	1,828	1,804	-97.934%
2026-05-20	0.7300	0.7600	0.7300	0.7600	+24.590%	6	1,804	-93.421%
2026-05-19	0.7500	0.7500	0.6100	0.6100	-10.294%	7	409	-91.803%
2026-05-18	1.0500	1.0500	0.6800	0.6800	-39.286%	112	409	-92.647%
2026-05-15	1.2000	1.2000	1.0700	1.1200	-29.560%	13	409	-95.536%
2026-05-14	1.1300	1.5900	1.1000	1.5900	+34.746%	52	325	-96.855%
2026-05-13	1.2000	1.2500	1.1800	1.1800	-4.065%	14	326	-95.763%
2026-05-12	2.0600	2.0600	1.2100	1.2300	-38.191%	41	326	-95.935%
2026-05-11	1.4000	2.1300	1.4000	1.9900	+54.264%	106	326	-97.487%
2026-05-08	1.2200	1.2900	1.2200	1.2900	+2.381%	3	289	-96.124%
2026-05-07	1.6500	1.6500	1.2600	1.2600	-33.684%	11	287	-96.032%
2026-05-06	1.3800	1.9000	1.3800	1.9000	+91.919%	7	281	-97.368%
2026-05-05	0.9900	0.9900	0.9900	0.9900	-10.811%	1	279	-94.949%
2026-05-04	1.0700	1.3200	1.0700	1.1100	+14.433%	8	280	-95.495%
2026-05-01	1.0000	1.0000	0.9700	0.9700	+6.593%	5	278	-94.845%
2026-04-30	0.7700	0.9100	0.7000	0.9100	+30.000%	3	278	-94.505%
2026-04-29	0.7000	0.7000	0.7000	0.7000	-23.077%	2	275	-92.857%
2026-04-28	1.1300	1.1300	0.8300	0.9100	-8.081%	32	275	-94.505%
2026-04-24	0.9900	0.9900	0.9900	0.9900	-1.000%	1	268	-94.949%
2026-04-23	1.4000	1.4000	1.0000	1.0000	-25.926%	30	269	-95.000%
2026-04-22	1.4000	1.4000	1.3500	1.3500	-6.250%	12	253	-96.296%
2026-04-21	1.5100	1.5100	1.4400	1.4400	-26.531%	11	267	-96.528%
2026-04-20	1.9400	1.9600	1.7900	1.9600	-2.000%	25	267	-97.449%
2026-04-17	1.9300	2.0000	1.8500	2.0000	+0.503%	12	264	-97.500%
2026-04-16	1.9000	2.0600	1.9000	1.9900	+3.646%	48	268	-97.487%
2026-04-15	1.6800	2.0600	1.6500	1.9200	+58.678%	26	231	-97.396%
2026-04-14	1.2000	1.3200	1.2000	1.2100	+137.255%	14	225	-95.868%
2026-04-13	0.5100	0.5100	0.5100	0.5100	-5.556%	2	203	-90.196%
2026-04-10	0.5600	0.6500	0.5200	0.5400	+10.204%	38	205	-90.741%
2026-04-09	0.6100	0.6100	0.4900	0.4900	-7.547%	30	208	-89.796%
2026-04-08	0.6000	0.6100	0.5300	0.5300	+15.217%	10	210	-90.566%
2026-04-07	0.4600	0.4600	0.4600	0.4600	-17.857%	4	208	-89.130%
2026-04-06	0.5500	0.5600	0.5400	0.5600	+14.286%	43	204	-91.071%
2026-04-02	0.5300	0.5300	0.4900	0.4900	-2.000%	3	174	-89.796%
2026-04-01	0.5200	0.5500	0.5000	0.5000	0.000%	19	174	-90.000%
2026-03-31	0.4600	0.5000	0.4600	0.5000	-3.846%	18	181	-90.000%
2026-03-27	0.5700	0.5700	0.5200	0.5200	-28.767%	13	169	-90.385%
2026-03-26	0.6500	0.7300	0.6500	0.7300	-16.092%	5	169	-93.151%
2026-03-24	0.8600	0.8700	0.8600	0.8700	+20.833%	13	168	-94.253%
2026-03-23	0.7900	0.8600	0.7200	0.7200	-20.000%	19	168	-93.056%
2026-03-19	0.8900	0.9000	0.8900	0.9000	-10.000%	11	165	-94.444%
2026-03-17	1.0300	1.0300	1.0000	1.0000	+3.093%	2	165	-95.000%
2026-03-16	0.9700	0.9700	0.9700	0.9700	-29.197%	1	165	-94.845%
2026-03-11	1.3700	1.3700	1.3700	1.3700	-2.143%	1	165	-96.350%
2026-03-09	1.4000	1.4000	1.4000	1.4000	+16.667%	60	165	-96.429%
2026-03-05	1.3000	1.4200	1.2000	1.2000	-33.702%	12	178	-95.833%
2026-03-04	1.6600	1.8100	1.6600	1.8100	+1.117%	8	176	-97.238%
2026-03-02	1.7900	1.7900	1.7900	1.7900	-12.255%	2	170	-97.207%
2026-02-27	2.0400	2.0400	2.0400	2.0400	+7.937%	1	172	-97.549%
2026-02-25	1.8000	1.8900	1.8000	1.8900	+30.345%	8	172	-97.354%
2026-02-23	1.4300	1.4500	1.4300	1.4500	-6.452%	8	172	-96.552%
2026-02-19	1.5700	1.5700	1.5500	1.5500	-1.274%	22	172	-96.774%
2026-02-18	1.5700	1.5700	1.5700	1.5700	+1.290%	1	172	-96.815%
2026-02-17	1.5200	1.5500	1.4700	1.5500	-8.824%	4	172	-96.774%
2026-02-13	1.5000	1.7000	1.5000	1.7000	+11.842%	23	170	-97.059%
2026-02-12	1.5000	1.5200	1.5000	1.5200	-11.628%	6	170	-96.711%
2026-02-11	1.7200	1.7200	1.7200	1.7200	-20.737%	2	170	-97.093%
2026-02-09	2.1700	2.1700	2.1700	2.1700	+4.831%	1	171	-97.696%
2026-02-06	1.6900	2.0700	1.6900	2.0700	+18.286%	2	172	-97.585%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-12.935%	2	173	-97.143%
2026-02-04	2.0100	2.0100	2.0100	2.0100	-6.944%	30	173	-97.512%
2026-02-03	2.2500	2.2500	2.1600	2.1600	-2.262%	68	144	-97.685%
2026-02-02	2.3900	2.3900	2.1900	2.2100	-40.270%	7	133	-97.738%
2026-01-29	3.8400	3.8400	3.6000	3.7000	-15.909%	4	131	-98.649%
2026-01-26	4.6500	4.6500	4.4000	4.4000	-15.222%	2	128	-98.864%
2026-01-23	5.1900	5.1900	5.1900	5.1900	-12.034%	10	128	-99.037%
2026-01-22	5.5500	5.9000	5.5500	5.9000	+6.306%	9	138	-99.153%
2026-01-21	5.7900	5.8000	4.7500	5.5500	-9.165%	8	133	-99.099%
2026-01-20	6.1100	6.1100	6.1100	6.1100	-6.000%	2	130	-99.182%
2026-01-16	6.1800	6.5000	6.1800	6.5000	+8.333%	2	127	-99.231%
2026-01-15	6.4400	6.4400	6.0000	6.0000	+6.762%	16	127	-99.167%
2026-01-14	5.5500	5.8300	5.5500	5.6200	-1.404%	34	124	-99.110%
2026-01-13	5.7000	5.7000	5.7000	5.7000	-5.785%	1	125	-99.123%
2026-01-09	6.3700	6.5900	6.0500	6.0500	-4.724%	10	125	-99.174%
2026-01-08	6.3500	6.3500	6.3500	6.3500	-4.223%	1	123	-99.213%
2026-01-07	6.6300	6.6300	6.6300	6.6300	+6.080%	10	123	-99.246%
2026-01-06	6.0500	6.2500	6.0000	6.2500	-2.344%	4	123	-99.200%
2026-01-05	5.4100	6.4000	5.4100	6.4000	+12.875%	8	124	-99.219%
2026-01-02	4.4500	5.6700	4.4500	5.6700	+20.638%	11	124	-99.118%
2025-12-31	4.7000	4.7800	4.6500	4.7000	-5.622%	187	94	-98.936%
2025-12-30	4.8200	4.9800	4.6900	4.9800	+2.680%	4	94	-98.996%
2025-12-29	4.4000	4.8500	4.4000	4.8500	-4.902%	9	91	-98.969%
2025-12-26	5.7300	5.7300	5.1000	5.1000	-25.329%	16	89	-99.020%
2025-12-23	7.0500	7.0500	6.8300	6.8300	-5.793%	5	81	-99.268%
2025-12-22	5.9500	7.5000	5.9500	7.2500	+36.792%	67	77	-99.310%
2025-12-19	5.0000	5.3000	5.0000	5.3000	+6.000%	5	12	-99.057%
2025-12-18	5.4700	5.5000	5.0000	5.0000	0.000%	18	12	-99.000%

.dark-mode .LhmYSY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhmYSY{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C30RGTI Aug 21 2026 30.00 Call (RGTI260821C00030000)option OPRA

RGTI20260821C30
RGTI Aug 21 2026 30.00 Call (RGTI260821C00030000)
option OPRA