Dark

RGTI20260918C15
RGTI Sep 18 2026 15.00 Call (RGTI260918C00015000)
option OPRA

EOD

Aug 5, 2026

3.10-10.145%(-0.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.3500	3.5000	3.1000	3.1000	-10.145%	13	822	0.000%
2026-08-04	3.0000	3.8400	3.0000	3.4500	+24.101%	149	815	-10.145%
2026-08-03	2.0100	2.9000	2.0100	2.7800	+29.907%	128	858	+11.511%
2026-07-31	2.4100	2.4100	2.0000	2.1400	+4.390%	115	893	+44.860%
2026-07-30	1.4200	2.0500	1.3900	2.0500	+60.156%	137	895	+51.220%
2026-07-29	1.8400	1.8400	1.2500	1.2800	-32.632%	130	900	+142.188%
2026-07-28	2.0900	2.1200	1.7000	1.9000	-25.781%	143	850	+63.158%
2026-07-27	2.1900	2.8600	2.1900	2.5600	+38.378%	67	960	+21.094%
2026-07-24	2.0100	2.0100	1.8000	1.8500	-10.628%	16	939	+67.568%
2026-07-23	2.3000	2.5200	2.0700	2.0700	-14.108%	17	946	+49.758%
2026-07-22	2.5300	2.6000	2.4100	2.4100	-1.633%	13	951	+28.631%
2026-07-21	2.3000	2.5100	2.2100	2.4500	+20.690%	92	943	+26.531%
2026-07-20	2.1500	2.1500	1.9500	2.0300	+4.103%	27	874	+52.709%
2026-07-17	1.7700	2.1600	1.7600	1.9500	-7.583%	601	869	+58.974%
2026-07-16	2.3900	2.3900	1.8500	2.1100	-17.578%	80	305	+46.919%
2026-07-15	3.3500	3.3500	2.3800	2.5600	-19.749%	18	271	+21.094%
2026-07-14	3.1000	3.1900	2.8100	3.1900	+20.377%	27	257	-2.821%
2026-07-13	3.0500	3.0500	2.6500	2.6500	-23.188%	50	260	+16.981%
2026-07-10	3.4500	3.5000	3.4500	3.4500	-13.750%	11	243	-10.145%
2026-07-09	4.0000	4.0000	4.0000	4.0000	+2.564%	10	237	-22.500%
2026-07-08	3.9000	3.9000	3.9000	3.9000	-1.266%	1	247	-20.513%
2026-07-07	4.1900	4.1900	3.7000	3.9500	-17.879%	39	246	-21.519%
2026-07-06	5.0400	5.0600	4.8100	4.8100	+0.839%	11	262	-35.551%
2026-07-02	4.7700	4.7700	4.7700	4.7700	-13.273%	10	245	-35.010%
2026-07-01	5.7500	6.0800	5.5000	5.5000	-0.362%	11	245	-43.636%
2026-06-29	5.5000	5.5200	5.5000	5.5200	+2.602%	4	235	-43.841%
2026-06-26	5.3800	5.3800	5.3800	5.3800	-13.226%	1	235	-42.379%
2026-06-24	6.2000	6.2000	6.2000	6.2000	-20.206%	1	236	-50.000%
2026-06-23	7.1300	8.1500	7.1300	7.7700	-6.386%	56	236	-60.103%
2026-06-22	8.3000	8.3000	8.3000	8.3000	+10.667%	4	182	-62.651%
2026-06-16	7.5000	7.5000	7.5000	7.5000	-25.000%	1	178	-58.667%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+34.953%	1	177	-69.000%
2026-06-10	7.4100	7.4100	7.4100	7.4100	-2.500%	1	177	-58.165%
2026-06-09	8.5000	8.5000	7.6000	7.6000	+5.556%	3	176	-59.211%
2026-06-05	9.3000	9.3000	7.2000	7.2000	-36.000%	7	175	-56.944%
2026-06-04	11.2500	11.2500	11.2500	11.2500	+5.932%	15	174	-72.444%
2026-06-03	10.4500	10.6200	10.1500	10.6200	-12.231%	51	184	-70.810%
2026-06-01	10.9000	12.1500	10.9000	12.1000	+5.126%	11	233	-74.380%
2026-05-29	11.4300	11.5100	11.4300	11.5100	-12.803%	2	240	-73.067%
2026-05-28	12.6000	13.2000	12.6000	13.2000	+37.500%	15	239	-76.515%
2026-05-27	9.6000	9.6000	9.6000	9.6000	-8.134%	1	254	-67.708%
2026-05-26	10.4500	10.4500	10.4500	10.4500	-14.833%	1	255	-70.335%
2026-05-22	11.0000	13.3300	11.0000	12.2700	+50.552%	60	256	-74.735%
2026-05-21	7.0000	8.4700	7.0000	8.1500	+85.227%	20	298	-61.963%
2026-05-20	4.4000	4.4000	4.4000	4.4000	+12.532%	1	298	-29.545%
2026-05-19	4.2500	4.2500	3.6800	3.9100	-3.457%	10	300	-20.716%
2026-05-18	4.0500	4.0500	4.0500	4.0500	-26.364%	1	300	-23.457%
2026-05-15	5.5000	5.5000	5.5000	5.5000	-11.290%	1	300	-43.636%
2026-05-14	5.5500	6.2000	5.5500	6.2000	+8.772%	17	298	-50.000%
2026-05-13	5.5700	5.7000	5.5000	5.7000	-5.316%	3	316	-45.614%
2026-05-12	7.5000	7.5000	5.8000	6.0200	-19.733%	6	316	-48.505%
2026-05-11	5.6500	7.5000	5.6500	7.5000	+24.378%	28	316	-58.667%
2026-05-08	5.3100	6.0300	5.3100	6.0300	-7.939%	14	338	-48.590%
2026-05-07	6.5800	6.6000	6.5500	6.5500	-10.274%	3	338	-52.672%
2026-05-06	6.0000	7.3000	6.0000	7.3000	+32.727%	207	336	-57.534%
2026-05-05	5.0000	5.6400	5.0000	5.5000	+5.769%	19	241	-43.636%
2026-05-04	5.8700	5.8700	5.2000	5.2000	+2.362%	5	239	-40.385%
2026-05-01	4.8500	5.0800	4.8400	5.0800	-0.196%	8	242	-38.976%
2026-04-30	4.3100	5.0900	4.3100	5.0900	+13.870%	7	242	-39.096%
2026-04-28	4.5000	4.5000	4.4700	4.4700	-10.600%	4	243	-30.649%
2026-04-27	4.6000	5.0000	4.5200	5.0000	+7.527%	44	243	-38.000%
2026-04-24	4.5800	4.7800	4.5800	4.6500	-4.321%	56	282	-33.333%
2026-04-23	5.0500	5.0500	4.6500	4.8600	-18.319%	6	335	-36.214%
2026-04-22	6.4500	6.4500	5.9200	5.9500	-4.800%	8	333	-47.899%
2026-04-21	6.3400	6.3500	6.1700	6.2500	-10.714%	20	337	-50.400%
2026-04-20	7.0000	7.1300	6.8000	7.0000	0.000%	17	337	-55.714%
2026-04-17	6.8200	7.0000	6.8200	7.0000	-2.371%	21	334	-55.714%
2026-04-16	6.2500	7.1700	6.2500	7.1700	+11.856%	4	344	-56.764%
2026-04-15	5.6000	6.9000	5.6000	6.4100	+35.805%	39	344	-51.638%
2026-04-14	4.0700	5.4000	4.0500	4.7200	+37.209%	82	344	-34.322%
2026-04-13	3.3500	3.4400	3.2000	3.4400	+10.256%	18	316	-9.884%
2026-04-09	3.2500	3.2500	3.0600	3.1200	-3.704%	10	310	-0.641%
2026-04-08	3.6000	3.6000	3.2000	3.2400	+1.250%	9	318	-4.321%
2026-04-02	3.2000	3.2000	3.2000	3.2000	0.000%	2	314	-3.125%
2026-04-01	3.2000	3.2000	3.2000	3.2000	+11.888%	4	314	-3.125%
2026-03-31	2.8300	2.8600	2.6500	2.8600	+19.167%	105	314	+8.392%
2026-03-30	2.5900	2.5900	2.4000	2.4000	-12.727%	39	214	+29.167%
2026-03-27	2.7700	2.8100	2.7500	2.7500	-17.910%	12	234	+12.727%
2026-03-26	3.3500	3.3500	3.3500	3.3500	-8.719%	1	233	-7.463%
2026-03-25	3.6700	3.6700	3.6700	3.6700	-11.566%	1	232	-15.531%
2026-03-24	4.1000	4.4500	4.1000	4.1500	+16.901%	261	232	-25.301%
2026-03-20	3.7500	3.7500	3.5500	3.5500	-12.129%	49	166	-12.676%
2026-03-19	4.0400	4.0400	4.0400	4.0400	-7.126%	1	135	-23.267%
2026-03-18	4.3500	4.3500	4.3500	4.3500	-5.229%	10	136	-28.736%
2026-03-17	4.5800	4.5900	4.5800	4.5900	-3.368%	2	126	-32.462%
2026-03-16	5.0000	5.0000	4.4800	4.7500	-4.427%	36	126	-34.737%
2026-03-13	4.9700	4.9700	4.9700	4.9700	+2.686%	1	123	-37.626%
2026-03-12	4.8400	4.8400	4.8400	4.8400	-8.679%	1	122	-35.950%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-7.826%	1	123	-41.509%
2026-03-10	5.7500	5.7500	5.7500	5.7500	+3.604%	1	124	-46.087%
2026-03-06	5.5500	5.5500	5.5500	5.5500	+13.963%	4	123	-44.144%
2026-03-05	4.8700	4.8700	4.8700	4.8700	-15.304%	1	119	-36.345%
2026-03-04	5.7500	5.7500	5.7500	5.7500	+3.604%	1	118	-46.087%
2026-03-03	5.5000	5.5500	5.5000	5.5500	-6.723%	2	117	-44.144%
2026-03-02	5.8000	5.9500	5.8000	5.9500	+5.310%	4	117	-47.899%
2026-02-27	6.2500	6.2500	5.6500	5.6500	-5.518%	3	117	-45.133%
2026-02-25	5.9800	5.9800	5.9800	5.9800	+13.905%	5	111	-48.161%
2026-02-24	5.3000	5.5500	5.2500	5.2500	+8.247%	7	111	-40.952%
2026-02-20	4.8500	4.8500	4.8500	4.8500	-5.825%	5	107	-36.082%
2026-02-19	5.2300	5.2300	5.1500	5.1500	-1.905%	2	103	-39.806%
2026-02-17	5.0000	5.2500	5.0000	5.2500	+2.140%	3	102	-40.952%
2026-02-13	4.6700	5.1400	4.6700	5.1400	+13.466%	17	103	-39.689%
2026-02-12	4.6000	4.6000	4.5300	4.5300	-18.817%	11	103	-31.567%
2026-02-11	5.5800	5.5800	5.5800	5.5800	-10.720%	1	92	-44.444%
2026-02-06	6.2500	6.2500	6.2500	6.2500	+12.613%	1	92	-50.400%
2026-02-05	5.3500	5.5500	5.3500	5.5500	-9.016%	51	92	-44.144%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-4.538%	1	42	-49.180%
2026-02-03	6.3900	6.3900	6.3900	6.3900	-21.402%	6	42	-51.487%
2026-01-29	8.1300	8.1300	8.1300	8.1300	-20.683%	2	36	-61.870%
2026-01-28	10.2500	10.2500	10.2500	10.2500	+5.128%	5	38	-69.756%
2026-01-27	9.7500	9.7500	9.7500	9.7500	-8.451%	2	33	-68.205%
2026-01-21	11.3000	11.3000	10.6500	10.6500	-19.257%	25	31	-70.892%
2026-01-16	13.1900	13.1900	13.1900	13.1900	+7.498%	1	5	-76.497%
2026-01-13	12.2700	12.2700	12.2700	12.2700	0.000%	5	5	-74.735%

.dark-mode .lTffLv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTffLv{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260918C15RGTI Sep 18 2026 15.00 Call (RGTI260918C00015000)option OPRA

RGTI20260918C15
RGTI Sep 18 2026 15.00 Call (RGTI260918C00015000)
option OPRA