Dark

RGTI20260821C40
RGTI Aug 21 2026 40.00 Call (RGTI260821C00040000)
option OPRA

EOD

Aug 5, 2026

0.0200+100.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0500	0.0200	0.0200	+100.000%	4	2,994	0.000%
2026-08-04	0.0100	0.0300	0.0100	0.0100	-66.667%	10	2,995	+100.000%
2026-08-03	0.0200	0.0300	0.0100	0.0300	+200.000%	104	2,998	-33.333%
2026-07-31	0.0600	0.0600	0.0100	0.0100	-66.667%	26	2,902	+100.000%
2026-07-30	0.0600	0.0600	0.0200	0.0300	+50.000%	46	2,906	-33.333%
2026-07-28	0.0100	0.0200	0.0100	0.0200	-33.333%	6	2,907	0.000%
2026-07-27	0.0400	0.0400	0.0200	0.0300	0.000%	28	2,913	-33.333%
2026-07-24	0.0300	0.0300	0.0200	0.0300	+50.000%	203	2,907	-33.333%
2026-07-22	0.0200	0.0200	0.0200	0.0200	-50.000%	1	2,738	0.000%
2026-07-21	0.0200	0.0400	0.0200	0.0400	0.000%	4	2,738	-50.000%
2026-07-20	0.0300	0.0400	0.0200	0.0400	+33.333%	24	2,738	-50.000%
2026-07-17	0.0300	0.0600	0.0300	0.0300	-25.000%	29	2,740	-33.333%
2026-07-16	0.0700	0.0700	0.0300	0.0400	-20.000%	33	2,731	-50.000%
2026-07-15	0.0500	0.0500	0.0400	0.0500	0.000%	4	2,731	-60.000%
2026-07-14	0.0600	0.0600	0.0500	0.0500	-28.571%	72	2,732	-60.000%
2026-07-13	0.0600	0.0700	0.0600	0.0700	-12.500%	22	2,738	-71.429%
2026-07-10	0.1000	0.1000	0.0800	0.0800	-20.000%	33	2,722	-75.000%
2026-07-09	0.1200	0.1200	0.1000	0.1000	0.000%	3	2,714	-80.000%
2026-07-08	0.1200	0.1200	0.1000	0.1000	-16.667%	27	2,715	-80.000%
2026-07-07	0.1200	0.1300	0.1100	0.1200	-29.412%	51	2,707	-83.333%
2026-07-06	0.1800	0.1900	0.1700	0.1700	0.000%	13	2,705	-88.235%
2026-07-02	0.2700	0.2700	0.1700	0.1700	-37.037%	249	2,854	-88.235%
2026-07-01	0.2900	0.3000	0.2700	0.2700	-10.000%	88	2,854	-92.593%
2026-06-30	0.3300	0.3300	0.2600	0.3000	-9.091%	95	2,790	-93.333%
2026-06-29	0.3000	0.3300	0.2500	0.3300	+32.000%	187	2,701	-93.939%
2026-06-26	0.2900	0.3000	0.2500	0.2500	-7.407%	411	2,649	-92.000%
2026-06-25	0.4300	0.4300	0.2700	0.2700	-37.209%	273	2,431	-92.593%
2026-06-24	0.5500	0.5500	0.4300	0.4300	-40.278%	99	2,565	-95.349%
2026-06-23	0.9200	0.9400	0.6000	0.7200	+2.857%	31	2,515	-97.222%
2026-06-22	0.6200	0.8200	0.6200	0.7000	+27.273%	33	2,518	-97.143%
2026-06-18	0.5800	0.6300	0.5500	0.5500	-5.172%	37	2,481	-96.364%
2026-06-17	0.6600	0.6900	0.5500	0.5800	-12.121%	41	2,481	-96.552%
2026-06-16	0.6900	0.9800	0.6100	0.6600	-37.143%	351	2,481	-96.970%
2026-06-15	1.1500	1.2500	1.0000	1.0500	+26.506%	245	2,659	-98.095%
2026-06-12	0.7300	0.9400	0.7200	0.8300	+10.667%	46	2,659	-97.590%
2026-06-11	0.6400	0.7500	0.6000	0.7500	0.000%	10	2,659	-97.333%
2026-06-10	0.7800	0.8000	0.7500	0.7500	+4.167%	20	2,660	-97.333%
2026-06-09	1.0600	1.2500	0.6000	0.7200	-42.400%	265	2,642	-97.222%
2026-06-08	0.9100	1.3400	0.9100	1.2500	+25.000%	225	2,742	-98.400%
2026-06-05	1.5000	1.5000	0.9000	1.0000	-44.444%	173	2,552	-98.000%
2026-06-04	1.7400	2.0500	1.6000	1.8000	-10.000%	581	2,535	-98.889%
2026-06-03	2.8000	3.4000	1.8700	2.0000	-28.826%	732	2,212	-99.000%
2026-06-02	2.8800	3.1500	2.2300	2.8100	+7.252%	224	1,773	-99.288%
2026-06-01	1.9300	2.9400	1.7500	2.6200	+19.091%	93	1,691	-99.237%
2026-05-29	2.5200	2.6100	2.0000	2.2000	-25.926%	225	1,644	-99.091%
2026-05-28	1.9700	3.1500	1.9100	2.9700	+69.714%	354	1,487	-99.327%
2026-05-27	2.0300	2.0600	1.7000	1.7500	-25.532%	74	1,266	-98.857%
2026-05-26	2.6100	2.6100	1.8000	2.3500	-12.313%	207	1,239	-99.149%
2026-05-22	1.7200	3.4000	1.3600	2.6800	+133.043%	595	1,240	-99.254%
2026-05-21	0.5300	1.4100	0.5300	1.1500	+238.235%	627	937	-98.261%
2026-05-20	0.3000	0.3600	0.2700	0.3400	+13.333%	108	937	-94.118%
2026-05-19	0.3000	0.3000	0.2800	0.3000	-6.250%	3	636	-93.333%
2026-05-18	0.4100	0.4500	0.3200	0.3200	-50.000%	93	636	-93.750%
2026-05-14	0.5300	0.6400	0.5300	0.6400	+6.667%	22	636	-96.875%
2026-05-13	0.5800	0.6000	0.5500	0.6000	-4.762%	25	632	-96.667%
2026-05-12	0.6700	0.6700	0.6300	0.6300	-41.667%	21	632	-96.825%
2026-05-11	0.7700	1.0800	0.7700	1.0800	+111.765%	54	632	-98.148%
2026-05-08	0.6800	0.6800	0.5100	0.5100	-15.000%	8	591	-96.078%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-34.783%	1	592	-96.667%
2026-05-06	0.6800	0.9200	0.6800	0.9200	+70.370%	72	591	-97.826%
2026-05-05	0.4900	0.5500	0.4900	0.5400	+5.882%	50	590	-96.296%
2026-05-04	0.6400	0.6400	0.5100	0.5100	-8.929%	38	558	-96.078%
2026-05-01	0.5600	0.5600	0.5600	0.5600	0.000%	1	561	-96.429%
2026-04-30	0.4400	0.5600	0.4300	0.5600	+47.368%	90	561	-96.429%
2026-04-29	0.4500	0.4500	0.3800	0.3800	-36.667%	24	484	-94.737%
2026-04-28	0.6000	0.6000	0.6000	0.6000	0.000%	5	484	-96.667%
2026-04-27	0.5600	0.6000	0.5600	0.6000	+11.111%	11	482	-96.667%
2026-04-24	0.6400	0.6400	0.5000	0.5400	+1.887%	36	481	-96.296%
2026-04-23	0.6000	0.6000	0.5300	0.5300	-32.911%	31	450	-96.226%
2026-04-22	0.7900	0.7900	0.7900	0.7900	+5.333%	1	430	-97.468%
2026-04-21	1.0100	1.0100	0.7500	0.7500	-19.355%	7	420	-97.333%
2026-04-20	0.9300	0.9300	0.9300	0.9300	-9.709%	1	420	-97.849%
2026-04-17	1.0200	1.1100	1.0000	1.0300	-0.962%	42	419	-98.058%
2026-04-16	1.0000	1.1400	0.9900	1.0400	+4.000%	137	383	-98.077%
2026-04-15	0.9800	1.0000	0.8900	1.0000	+66.667%	62	384	-98.000%
2026-04-14	0.5000	0.6000	0.2000	0.6000	+130.769%	34	427	-96.667%
2026-04-13	0.2500	0.2600	0.2500	0.2600	+8.333%	29	429	-92.308%
2026-04-10	0.2300	0.2400	0.2300	0.2400	+4.348%	11	429	-91.667%
2026-04-09	0.2300	0.2300	0.2300	0.2300	-8.000%	8	429	-91.304%
2026-04-07	0.2500	0.2500	0.2400	0.2500	+4.167%	32	423	-92.000%
2026-04-06	0.2400	0.2400	0.2400	0.2400	0.000%	1	415	-91.667%
2026-04-02	0.2800	0.2800	0.2400	0.2400	-11.111%	83	443	-91.667%
2026-04-01	0.2600	0.2700	0.2600	0.2700	+8.000%	12	443	-92.593%
2026-03-31	0.2500	0.2500	0.2500	0.2500	+19.048%	3	433	-92.000%
2026-03-30	0.2300	0.2600	0.2100	0.2100	-22.222%	5	433	-90.476%
2026-03-27	0.3000	0.4100	0.2600	0.2700	-28.947%	8	435	-92.593%
2026-03-26	0.3800	0.3800	0.3800	0.3800	-13.636%	8	439	-94.737%
2026-03-24	0.4400	0.4400	0.4400	0.4400	+10.000%	1	439	-95.455%
2026-03-23	0.4300	0.4300	0.3700	0.4000	-2.439%	8	438	-95.000%
2026-03-20	0.5500	0.5500	0.4100	0.4100	-25.455%	11	430	-95.122%
2026-03-19	0.4200	0.5500	0.4200	0.5500	+17.021%	3	441	-96.364%
2026-03-17	0.5200	0.5200	0.4700	0.4700	-6.000%	24	440	-95.745%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-9.091%	3	438	-96.000%
2026-03-13	0.5500	0.5700	0.5500	0.5500	-19.118%	112	438	-96.364%
2026-03-12	0.6100	0.6800	0.6100	0.6800	-15.000%	21	386	-97.059%
2026-03-11	0.8000	0.8000	0.8000	0.8000	0.000%	1	386	-97.500%
2026-03-10	0.8000	0.8000	0.8000	0.8000	+14.286%	10	385	-97.500%
2026-03-09	0.6600	0.7000	0.6600	0.7000	-12.500%	2	378	-97.143%
2026-03-06	0.8000	0.8000	0.8000	0.8000	+9.589%	1	377	-97.500%
2026-03-05	0.7700	0.7700	0.7300	0.7300	-18.889%	3	377	-97.260%
2026-03-04	0.8800	0.9000	0.8800	0.9000	-5.263%	19	376	-97.778%
2026-03-03	0.9200	0.9500	0.9200	0.9500	-6.863%	17	376	-97.895%
2026-03-02	0.8600	1.0200	0.8600	1.0200	-2.857%	7	387	-98.039%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-19.231%	10	386	-98.095%
2026-02-26	1.1900	1.5000	1.1900	1.3000	+16.071%	16	376	-98.462%
2026-02-25	1.0200	1.1300	1.0200	1.1200	+20.430%	28	393	-98.214%
2026-02-24	0.8400	0.9300	0.8400	0.9300	-2.105%	3	393	-97.849%
2026-02-23	0.8100	0.9500	0.8100	0.9500	-1.042%	5	390	-97.895%
2026-02-19	0.5600	0.9600	0.5600	0.9600	+7.865%	4	387	-97.917%
2026-02-18	0.8900	0.8900	0.8900	0.8900	-5.319%	1	386	-97.753%
2026-02-17	0.9400	0.9400	0.9400	0.9400	-3.093%	31	385	-97.872%
2026-02-13	0.8900	1.0300	0.8900	0.9700	-1.020%	6	353	-97.938%
2026-02-12	1.0400	1.0400	0.9200	0.9800	-16.239%	167	353	-97.959%
2026-02-11	1.2000	1.2000	1.0500	1.1700	-5.645%	4	517	-98.291%
2026-02-10	1.2400	1.2400	1.2400	1.2400	-6.767%	64	516	-98.387%
2026-02-09	1.2900	1.3300	1.2900	1.3300	-4.317%	3	475	-98.496%
2026-02-06	1.1000	1.4000	1.0700	1.3900	+41.837%	43	472	-98.561%
2026-02-05	1.1500	1.1500	0.9800	0.9800	-27.407%	7	442	-97.959%
2026-02-04	1.3500	1.3500	1.3500	1.3500	0.000%	2	442	-98.519%
2026-02-03	1.2700	1.4000	1.2700	1.3500	+6.299%	7	440	-98.519%
2026-02-02	1.5400	1.6500	1.2700	1.2700	-20.126%	14	445	-98.425%
2026-01-30	1.6500	1.6500	1.3400	1.5900	-12.637%	23	450	-98.742%
2026-01-29	2.2900	2.4400	1.8200	1.8200	-35.000%	14	470	-98.901%
2026-01-28	2.5100	2.8000	2.5000	2.8000	+4.478%	7	472	-99.286%
2026-01-27	2.4900	2.6800	2.4200	2.6800	+2.682%	26	479	-99.254%
2026-01-26	2.5100	2.6100	2.5000	2.6100	-18.438%	3	459	-99.234%
2026-01-23	3.4800	3.4800	3.2000	3.2000	-9.348%	120	461	-99.375%
2026-01-22	3.5300	3.5300	3.5300	3.5300	+2.319%	1	361	-99.433%
2026-01-21	3.3500	3.4500	3.1200	3.4500	-20.690%	20	360	-99.420%
2026-01-20	3.6000	4.3500	3.6000	4.3500	-0.685%	51	341	-99.540%
2026-01-16	4.3500	4.3800	4.3500	4.3800	+5.542%	2	289	-99.543%
2026-01-15	4.1000	4.2000	4.1000	4.1500	+12.162%	53	289	-99.518%
2026-01-14	3.0000	3.7000	3.0000	3.7000	-2.632%	26	236	-99.459%
2026-01-13	3.8000	3.8000	3.8000	3.8000	-9.091%	3	210	-99.474%
2026-01-09	4.1500	4.1800	4.1500	4.1800	-1.647%	3	210	-99.522%
2026-01-08	4.0400	4.2500	4.0400	4.2500	-5.556%	4	207	-99.529%
2026-01-07	3.7800	4.5000	3.7800	4.5000	+8.434%	113	205	-99.556%
2026-01-06	4.3000	4.3000	3.9700	4.1500	-5.682%	8	142	-99.518%
2026-01-05	3.5100	4.4000	3.5100	4.4000	+25.714%	20	122	-99.545%
2026-01-02	3.0400	3.5000	2.9000	3.5000	+16.667%	155	122	-99.429%
2025-12-31	3.0000	3.1500	3.0000	3.0000	-5.363%	12	103	-99.333%
2025-12-30	2.9100	3.2000	2.9100	3.1700	-1.553%	94	103	-99.369%
2025-12-29	3.0000	3.2200	2.8100	3.2200	-3.881%	14	24	-99.379%
2025-12-26	3.9500	3.9500	3.2000	3.3500	-11.842%	8	12	-99.403%
2025-12-24	3.8000	3.8000	3.8000	3.8000	-15.367%	4	1	-99.474%
2025-12-23	4.4900	4.4900	4.4900	4.4900	0.000%	1	1	-99.555%

.dark-mode .xWjWH0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xWjWH0{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260821C40RGTI Aug 21 2026 40.00 Call (RGTI260821C00040000)option OPRA

RGTI20260821C40
RGTI Aug 21 2026 40.00 Call (RGTI260821C00040000)
option OPRA