Dark

RGTI20260918C14
RGTI Sep 18 2026 14.00 Call (RGTI260918C00014000)
option OPRA

EOD

Aug 5, 2026

3.75-16.481%(-0.74)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.0000	4.3000	3.7500	3.7500	-16.481%	28	8,466	0.000%
2026-08-04	3.5000	4.5000	3.5000	4.4900	+36.061%	117	8,485	-16.481%
2026-08-03	2.6400	3.5000	2.6400	3.3000	+26.437%	80	8,559	+13.636%
2026-07-31	2.7100	3.0000	2.4000	2.6100	+4.819%	93	8,635	+43.678%
2026-07-30	1.7900	2.6200	1.7900	2.4900	+55.625%	7,020	8,690	+50.602%
2026-07-29	2.0000	2.0000	1.5000	1.6000	-34.694%	602	2,716	+134.375%
2026-07-28	2.2000	2.4500	2.2000	2.4500	-18.333%	8	2,232	+53.061%
2026-07-27	2.8900	3.2000	2.8900	3.0000	+30.435%	22	2,228	+25.000%
2026-07-24	2.4000	2.4000	2.2100	2.3000	-17.563%	10	2,243	+63.043%
2026-07-23	2.8500	2.8500	2.5500	2.7900	-4.124%	1,015	2,246	+34.409%
2026-07-22	3.0500	3.1000	2.9100	2.9100	+1.042%	39	1,250	+28.866%
2026-07-21	2.8000	3.0000	2.6600	2.8800	+19.502%	1,132	1,242	+30.208%
2026-07-20	2.5500	2.6000	2.4100	2.4100	-0.413%	34	422	+55.602%
2026-07-17	2.0200	2.5800	2.0200	2.4200	+5.217%	38	410	+54.959%
2026-07-16	2.4200	2.5600	2.3000	2.3000	-28.125%	46	383	+63.043%
2026-07-15	3.3000	3.3000	3.2000	3.2000	-9.859%	2	381	+17.188%
2026-07-14	3.5500	3.5500	3.5500	3.5500	+14.516%	2	380	+5.634%
2026-07-13	3.3400	3.5100	3.1000	3.1000	-26.190%	61	382	+20.968%
2026-07-07	4.3000	4.3000	4.2000	4.2000	-40.000%	2	352	-10.714%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-13.043%	6	352	-46.429%
2026-06-17	8.7500	8.7500	7.5500	8.0500	-25.463%	8	320	-53.416%
2026-06-15	10.8000	10.8000	10.8000	10.8000	+26.761%	1	320	-65.278%
2026-06-12	8.5500	8.5500	8.5200	8.5200	+15.135%	31	320	-55.986%
2026-06-11	7.4000	7.4400	7.4000	7.4000	-7.500%	106	320	-49.324%
2026-06-10	8.0000	8.0000	8.0000	8.0000	+10.345%	7	257	-53.125%
2026-06-09	7.2500	7.2500	7.2500	7.2500	-26.246%	1	257	-48.276%
2026-06-08	9.8300	9.8300	9.8300	9.8300	+38.451%	1	257	-61.851%
2026-06-05	9.1500	9.1500	7.1000	7.1000	-31.401%	2	257	-47.183%
2026-06-04	10.3500	10.3500	10.3500	10.3500	-10.545%	1	257	-63.768%
2026-06-03	12.4000	12.4000	11.5700	11.5700	-8.898%	3	257	-67.589%
2026-06-02	11.4000	13.0800	11.4000	12.7000	+9.957%	3	256	-70.472%
2026-06-01	11.5500	11.5500	11.5500	11.5500	-0.773%	2	256	-67.532%
2026-05-26	11.6400	11.6400	11.6400	11.6400	-11.483%	2	255	-67.784%
2026-05-22	13.2900	13.2900	13.1500	13.1500	+57.485%	2	257	-71.483%
2026-05-21	8.7000	9.2000	8.3500	8.3500	+85.556%	3	259	-55.090%
2026-05-18	4.5700	4.5700	4.5000	4.5000	-35.345%	2	259	-16.667%
2026-05-14	6.4700	6.9600	6.4700	6.9600	+8.580%	2	261	-46.121%
2026-05-13	6.3500	6.4100	6.0000	6.4100	-2.137%	9	264	-41.498%
2026-05-12	7.9100	7.9100	6.5300	6.5500	-20.122%	27	264	-42.748%
2026-05-11	7.9000	8.2000	7.8000	8.2000	+29.747%	7	264	-54.268%
2026-05-08	6.3200	6.3200	6.3200	6.3200	-7.059%	1	261	-40.665%
2026-05-07	7.2500	7.3300	6.8000	6.8000	-10.172%	28	261	-44.853%
2026-05-06	6.8500	7.6000	6.8500	7.5700	+30.743%	31	256	-50.462%
2026-05-05	5.7900	5.7900	5.7900	5.7900	-5.854%	1	262	-35.233%
2026-05-04	5.8800	6.5000	5.8800	6.1500	+11.212%	11	262	-39.024%
2026-05-01	5.3600	5.6300	5.3600	5.5300	+0.729%	3	261	-32.188%
2026-04-30	4.8200	5.4900	4.8200	5.4900	+22.272%	4	261	-31.694%
2026-04-29	4.3000	4.4900	4.3000	4.4900	-11.961%	3	262	-16.481%
2026-04-27	5.1000	5.1000	5.1000	5.1000	+0.990%	6	262	-26.471%
2026-04-24	4.8000	5.2000	4.8000	5.0500	-2.885%	10	256	-25.743%
2026-04-23	5.1700	5.2000	5.1700	5.2000	-20.000%	3	256	-27.885%
2026-04-22	7.1200	7.1200	6.5000	6.5000	-4.692%	43	257	-42.308%
2026-04-21	6.6500	7.0900	6.6500	6.8200	-8.701%	24	258	-45.015%
2026-04-17	7.3500	7.9000	7.3500	7.4700	-1.969%	12	258	-49.799%
2026-04-16	7.6200	7.6200	7.6200	7.6200	+2.145%	1	260	-50.787%
2026-04-15	6.3300	7.4600	6.3300	7.4600	+35.883%	4	260	-49.732%
2026-04-14	4.6700	5.6800	4.6700	5.4900	+54.648%	7	261	-31.694%
2026-04-13	3.5500	3.5500	3.5500	3.5500	-6.579%	4	259	+5.634%
2026-04-10	3.9000	3.9000	3.8000	3.8000	+2.426%	4	259	-1.316%
2026-04-08	3.6000	3.7100	3.6000	3.7100	+13.110%	4	259	+1.078%
2026-04-07	3.1200	3.3000	3.0200	3.2800	+4.792%	10	259	+14.329%
2026-04-02	3.1300	3.1300	3.1300	3.1300	-10.315%	2	259	+19.808%
2026-03-31	3.2000	3.4900	3.2000	3.4900	-18.837%	5	259	+7.450%
2026-03-25	4.3000	4.3000	4.3000	4.3000	-9.474%	1	256	-12.791%
2026-03-23	4.7500	4.7500	4.7500	4.7500	+17.284%	2	255	-21.053%
2026-03-20	4.1900	4.1900	4.0500	4.0500	-19.643%	3	255	-7.407%
2026-03-17	5.0700	5.0700	5.0400	5.0400	-4.906%	2	253	-25.595%
2026-03-16	5.0300	5.3000	5.0300	5.3000	-2.214%	2	253	-29.245%
2026-03-13	5.3200	5.4200	5.3200	5.4200	-14.241%	2	253	-30.812%
2026-03-10	6.3200	6.3200	6.3200	6.3200	+9.913%	1	252	-40.665%
2026-03-09	5.4500	5.7500	5.4500	5.7500	-2.707%	302	251	-34.783%
2026-03-06	5.7500	5.9100	5.7500	5.9100	+1.199%	2	101	-36.548%
2026-03-05	5.8400	5.8400	5.8400	5.8400	-3.471%	1	100	-35.788%
2026-03-03	5.8700	6.0500	5.8700	6.0500	-1.305%	2	100	-38.017%
2026-02-27	6.1300	6.1300	6.1300	6.1300	-6.412%	1	99	-38.825%
2026-02-25	6.3000	6.5500	6.3000	6.5500	+16.964%	192	21	-42.748%
2026-02-24	5.6000	5.6000	5.6000	5.6000	+6.464%	4	21	-33.036%
2026-02-19	5.2600	5.2600	5.2600	5.2600	+0.190%	1	25	-28.707%
2026-02-18	5.6000	5.6000	5.2000	5.2500	-6.250%	3	24	-28.571%
2026-02-11	5.8400	5.8400	5.6000	5.6000	+9.804%	20	21	-33.036%
2026-02-05	5.7500	5.7500	5.1000	5.1000	-20.063%	2	1	-26.471%
2026-02-04	6.3800	6.3800	6.3800	6.3800	0.000%	1	1	-41.223%

.dark-mode .n0CNKj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0CNKj{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260918C14RGTI Sep 18 2026 14.00 Call (RGTI260918C00014000)option OPRA

RGTI20260918C14
RGTI Sep 18 2026 14.00 Call (RGTI260918C00014000)
option OPRA