Dark

RGTI20260918C17
RGTI Sep 18 2026 17.00 Call (RGTI260918C00017000)
option OPRA

EOD

Aug 5, 2026

2.20-18.519%(-0.50)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5000	2.5000	2.1400	2.2000	-18.519%	117	2,094	0.000%
2026-08-04	2.1500	2.8100	2.1500	2.7000	+42.105%	325	1,996	-18.519%
2026-08-03	1.4500	2.0200	1.4500	1.9000	+35.714%	227	1,903	+15.789%
2026-07-31	1.4400	1.6300	1.2700	1.4000	+0.719%	79	1,828	+57.143%
2026-07-30	1.0000	1.4000	1.0000	1.3900	+80.519%	56	1,797	+58.273%
2026-07-29	1.1200	1.1200	0.7700	0.7700	-42.105%	122	1,756	+185.714%
2026-07-28	1.5400	1.5400	1.1000	1.3300	-23.563%	63	1,796	+65.414%
2026-07-27	1.4400	2.1000	1.4400	1.7400	+51.304%	675	1,791	+26.437%
2026-07-24	1.2600	1.3100	1.1500	1.1500	-23.333%	17	1,689	+91.304%
2026-07-23	1.5200	1.7800	1.5000	1.5000	-15.730%	48	1,681	+46.667%
2026-07-22	1.7300	1.8400	1.7200	1.7800	+5.952%	1,096	1,655	+23.596%
2026-07-21	1.5700	1.7800	1.5000	1.6800	+23.529%	98	772	+30.952%
2026-07-20	1.4000	1.4100	1.3300	1.3600	+3.030%	15	746	+61.765%
2026-07-17	1.1500	1.4900	1.1500	1.3200	0.000%	66	746	+66.667%
2026-07-16	1.5800	1.5800	1.2800	1.3200	-28.261%	227	740	+66.667%
2026-07-15	2.4000	2.4000	1.6700	1.8400	-22.689%	32	671	+19.565%
2026-07-14	2.1200	2.3800	2.1200	2.3800	+35.227%	41	673	-7.563%
2026-07-13	2.0100	2.0300	1.7600	1.7600	-35.766%	15	637	+25.000%
2026-07-10	3.1500	3.1500	2.5200	2.7400	-10.458%	39	635	-19.708%
2026-07-09	3.0600	3.0600	3.0600	3.0600	+3.729%	1	621	-28.105%
2026-07-08	3.0500	3.1000	2.8600	2.9500	+3.147%	94	621	-25.424%
2026-07-07	3.3000	3.3000	2.8000	2.8600	-22.703%	52	586	-23.077%
2026-07-02	3.7000	3.7000	3.7000	3.7000	-24.025%	3	574	-40.541%
2026-06-30	4.9600	4.9600	4.8700	4.8700	+14.588%	10	574	-54.825%
2026-06-25	5.3000	5.3000	4.2500	4.2500	-14.141%	8	569	-48.235%
2026-06-24	4.9500	4.9500	4.9500	4.9500	-21.429%	2	562	-55.556%
2026-06-23	6.3000	6.3000	6.3000	6.3000	0.000%	1	560	-65.079%
2026-06-17	6.8000	6.8000	6.3000	6.3000	+1.613%	3	560	-65.079%
2026-06-16	6.2000	6.2000	6.2000	6.2000	-12.057%	5	560	-64.516%
2026-06-15	7.0500	7.0500	7.0500	7.0500	+3.676%	1	559	-68.794%
2026-06-12	6.8000	6.8000	6.8000	6.8000	+4.615%	1	559	-67.647%
2026-06-11	6.5000	6.5000	6.5000	6.5000	-10.959%	3	559	-66.154%
2026-06-09	7.3000	7.3000	7.3000	7.3000	+12.828%	1	559	-69.863%
2026-06-05	6.4800	6.4800	6.4700	6.4700	-32.884%	3	559	-65.997%
2026-06-03	8.7500	9.6400	8.7500	9.6400	-10.658%	4	560	-77.178%
2026-06-02	10.1000	10.8100	10.1000	10.7900	+7.900%	10	562	-79.611%
2026-06-01	9.5000	10.0000	9.5000	10.0000	-1.186%	6	570	-78.000%
2026-05-29	10.1200	10.1200	10.1200	10.1200	-14.958%	1	571	-78.261%
2026-05-28	11.2000	11.9000	11.2000	11.9000	+23.444%	2	571	-81.513%
2026-05-27	9.6400	9.6400	9.6400	9.6400	-3.407%	7	571	-77.178%
2026-05-26	10.8300	10.8300	9.4200	9.9800	-9.273%	12	578	-77.956%
2026-05-22	9.4500	12.0000	9.4500	11.0000	+55.367%	40	580	-80.000%
2026-05-21	4.7500	7.3000	4.7500	7.0800	+91.351%	73	599	-68.927%
2026-05-20	3.6000	3.7000	3.6000	3.7000	+13.846%	3	599	-40.541%
2026-05-19	3.4000	3.4000	2.8400	3.2500	-5.797%	19	598	-32.308%
2026-05-18	4.2500	4.2500	3.1700	3.4500	-22.472%	23	598	-36.232%
2026-05-15	4.5000	4.6000	4.3500	4.4500	-16.038%	15	598	-50.562%
2026-05-14	5.2500	5.3500	5.2500	5.3000	+10.417%	36	595	-58.491%
2026-05-13	4.5000	4.8000	4.5000	4.8000	+3.672%	5	597	-54.167%
2026-05-12	6.0900	6.0900	4.6300	4.6300	-25.920%	32	597	-52.484%
2026-05-11	6.0400	6.4400	6.0400	6.2500	+47.059%	8	597	-64.800%
2026-05-08	4.9200	4.9200	4.2500	4.2500	-10.526%	25	588	-48.235%
2026-05-07	5.6000	5.6000	4.7500	4.7500	-17.678%	9	592	-53.684%
2026-05-06	5.5000	5.9000	5.5000	5.7700	+41.769%	32	593	-61.872%
2026-05-05	4.5500	4.5500	4.0500	4.0700	-10.352%	4	599	-45.946%
2026-05-04	4.1500	5.0500	3.9500	4.5400	+9.135%	27	599	-51.542%
2026-05-01	4.0000	4.2500	3.9000	4.1600	-4.805%	15	584	-47.115%
2026-04-30	3.4500	4.3700	3.4500	4.3700	+39.172%	44	584	-49.657%
2026-04-29	3.2500	3.2500	3.0500	3.1400	-12.778%	26	582	-29.936%
2026-04-28	3.8500	3.8500	3.6000	3.6000	-3.226%	6	558	-38.889%
2026-04-27	3.7000	3.7200	3.7000	3.7200	+0.813%	6	553	-40.860%
2026-04-24	3.7500	3.7500	3.6900	3.6900	-11.084%	7	549	-40.379%
2026-04-23	4.1500	4.1500	4.1500	4.1500	-14.433%	10	545	-46.988%
2026-04-22	5.3700	5.3700	4.8500	4.8500	-2.020%	2	545	-54.639%
2026-04-21	5.6600	5.6600	4.9500	4.9500	-18.046%	27	541	-55.556%
2026-04-20	6.0400	6.0400	6.0400	6.0400	+1.513%	6	541	-63.576%
2026-04-16	5.2700	6.1500	5.2700	5.9500	+4.386%	36	541	-63.025%
2026-04-15	4.7300	6.0000	4.7200	5.7000	+45.780%	15	531	-61.404%
2026-04-14	4.0000	4.3600	3.9000	3.9100	+40.143%	16	526	-43.734%
2026-04-10	2.7900	2.7900	2.7900	2.7900	+13.878%	1	522	-21.147%
2026-04-09	2.4500	2.4500	2.4500	2.4500	0.000%	1	521	-10.204%
2026-04-07	2.4500	2.4500	2.4500	2.4500	-2.390%	2	521	-10.204%
2026-04-01	2.5100	2.5100	2.5100	2.5100	+21.256%	1	519	-12.351%
2026-03-31	2.0700	2.0700	2.0700	2.0700	+10.106%	1	520	+6.280%
2026-03-30	2.0700	2.0700	1.8800	1.8800	-18.615%	10	520	+17.021%
2026-03-27	2.4300	2.4300	2.3100	2.3100	-17.500%	3	514	-4.762%
2026-03-26	2.8000	2.8000	2.8000	2.8000	-12.500%	1	512	-21.429%
2026-03-20	3.2000	3.2000	3.2000	3.2000	-17.949%	4	513	-31.250%
2026-03-17	3.8500	3.9000	3.6500	3.9000	-9.513%	25	513	-43.590%
2026-03-16	4.3100	4.3100	4.3100	4.3100	+5.897%	5	506	-48.956%
2026-03-12	4.0700	4.0700	4.0700	4.0700	-15.560%	1	505	-45.946%
2026-03-10	5.0000	5.0000	4.8200	4.8200	+20.500%	2	504	-54.357%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-16.667%	1	504	-45.000%
2026-03-06	4.2500	4.8000	4.2500	4.8000	+21.519%	2	504	-54.167%
2026-03-05	4.4500	4.4500	3.9500	3.9500	-12.222%	20	505	-44.304%
2026-03-03	4.5000	4.5000	4.5000	4.5000	-28.000%	10	502	-51.111%
2026-02-26	6.2500	6.2500	6.2500	6.2500	+21.359%	6	502	-64.800%
2026-02-25	5.1000	5.5000	5.0000	5.1500	+22.619%	41	506	-57.282%
2026-02-23	4.2000	4.2000	4.2000	4.2000	-0.474%	1	506	-47.619%
2026-02-18	4.2200	4.2200	4.2200	4.2200	-4.308%	1	506	-47.867%
2026-02-13	4.4100	4.4100	4.4100	4.4100	+13.077%	1	504	-50.113%
2026-02-12	3.9500	3.9500	3.9000	3.9000	-29.091%	7	504	-43.590%
2026-02-06	5.5000	5.5000	5.5000	5.5000	+28.505%	399	504	-60.000%
2026-02-05	4.1300	4.2800	4.1300	4.2800	-12.653%	90	105	-48.598%
2026-02-04	5.5000	5.5000	4.9000	4.9000	-12.500%	2	45	-55.102%
2026-02-03	5.6000	5.7000	5.6000	5.6000	+4.089%	30	44	-60.714%
2026-02-02	5.4000	5.4000	5.3500	5.3800	-48.019%	14	14	-59.108%
2026-01-21	10.3500	10.3500	10.3500	10.3500	0.000%	1	1	-78.744%

.dark-mode .gmk2Rp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmk2Rp{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260918C17RGTI Sep 18 2026 17.00 Call (RGTI260918C00017000)option OPRA

RGTI20260918C17
RGTI Sep 18 2026 17.00 Call (RGTI260918C00017000)
option OPRA