Dark

RGTI20260918C18
RGTI Sep 18 2026 18.00 Call (RGTI260918C00018000)
option OPRA

EOD

Aug 5, 2026

1.78-22.271%(-0.51)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.9300	2.1200	1.7800	1.7800	-22.271%	96	1,461	0.000%
2026-08-04	2.0000	2.4200	1.8000	2.2900	+46.795%	314	1,421	-22.271%
2026-08-03	1.1000	1.6600	1.1000	1.5600	+33.333%	36	1,273	+14.103%
2026-07-31	1.2400	1.2600	1.0700	1.1700	+4.464%	29	1,248	+52.137%
2026-07-30	0.7100	1.1200	0.7100	1.1200	+80.645%	75	1,239	+58.929%
2026-07-29	0.9600	0.9600	0.6200	0.6200	-40.952%	76	1,207	+187.097%
2026-07-28	1.0900	1.1500	0.9100	1.0500	-22.794%	31	1,236	+69.524%
2026-07-27	1.2600	1.6500	1.2600	1.3600	+29.524%	99	1,234	+30.882%
2026-07-24	1.0100	1.1500	0.9900	1.0500	-19.231%	69	1,289	+69.524%
2026-07-23	1.5500	1.5500	1.2300	1.3000	-7.801%	46	1,237	+36.923%
2026-07-22	1.4100	1.4800	1.4100	1.4100	-3.425%	219	1,207	+26.241%
2026-07-21	1.2600	1.4700	1.2300	1.4600	+26.957%	533	1,156	+21.918%
2026-07-20	1.2000	1.2000	1.0800	1.1500	-5.738%	128	1,108	+54.783%
2026-07-17	0.9500	1.2200	0.9500	1.2200	+7.018%	49	1,004	+45.902%
2026-07-16	1.3500	1.3500	1.0900	1.1400	-24.503%	70	991	+56.140%
2026-07-15	1.5500	1.5700	1.4800	1.5100	-23.737%	30	944	+17.881%
2026-07-14	1.8800	2.0300	1.8000	1.9800	+22.222%	71	942	-10.101%
2026-07-13	1.8000	1.9900	1.5800	1.6200	-25.346%	67	966	+9.877%
2026-07-10	2.6000	2.6000	2.1200	2.1700	-18.727%	122	957	-17.972%
2026-07-09	2.7500	2.8900	2.6000	2.6700	+2.692%	36	894	-33.333%
2026-07-08	2.5000	2.6000	2.4800	2.6000	+4.000%	21	867	-31.538%
2026-07-07	3.0000	3.0000	2.3100	2.5000	-26.471%	82	856	-28.800%
2026-07-06	3.7000	3.7200	3.3500	3.4000	+4.615%	33	828	-47.647%
2026-07-02	3.9500	4.4500	3.1400	3.2500	-19.753%	87	806	-45.231%
2026-07-01	4.2700	4.2700	4.0500	4.0500	-8.371%	6	806	-56.049%
2026-06-30	4.5200	4.5200	4.3500	4.4200	+6.506%	3	802	-59.729%
2026-06-29	4.4900	4.5300	4.1500	4.1500	+12.162%	7	803	-57.108%
2026-06-26	3.9800	4.0500	3.6000	3.7000	-5.128%	12	807	-51.892%
2026-06-25	4.5000	4.5000	3.9000	3.9000	-11.964%	9	801	-54.359%
2026-06-24	5.3300	5.3300	4.4300	4.4300	-26.167%	9	800	-59.819%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-4.762%	4	796	-70.333%
2026-06-22	6.3000	6.3000	6.3000	6.3000	+13.514%	2	800	-71.746%
2026-06-18	5.5500	5.5500	5.5500	5.5500	+0.909%	1	797	-67.928%
2026-06-17	5.7600	5.7800	5.5000	5.5000	-8.333%	5	797	-67.636%
2026-06-16	6.7300	6.7300	5.7500	6.0000	-16.667%	12	797	-70.333%
2026-06-15	7.4000	7.7000	7.1600	7.2000	+17.647%	11	796	-75.278%
2026-06-12	6.1200	6.1200	6.1200	6.1200	+4.615%	5	796	-70.915%
2026-06-11	5.2300	5.8500	5.2300	5.8500	-2.500%	8	796	-69.573%
2026-06-10	6.0000	6.0000	6.0000	6.0000	+23.711%	1	788	-70.333%
2026-06-09	6.8800	6.8800	4.8500	4.8500	-33.103%	24	789	-63.299%
2026-06-08	7.0000	7.2500	7.0000	7.2500	+20.833%	4	789	-75.448%
2026-06-05	6.5500	6.5500	5.6500	6.0000	-25.926%	7	788	-70.333%
2026-06-04	8.1000	8.1000	8.1000	8.1000	-10.497%	1	788	-78.025%
2026-06-03	9.7500	9.9500	8.9100	9.0500	-9.950%	8	789	-80.331%
2026-06-01	10.0600	10.5900	10.0500	10.0500	+8.649%	4	786	-82.289%
2026-05-29	9.2500	9.2500	9.2500	9.2500	-14.825%	1	785	-80.757%
2026-05-28	11.0100	11.0100	10.5000	10.8600	+3.429%	24	784	-83.610%
2026-05-22	9.1500	11.3400	9.1500	10.5000	+61.538%	39	784	-83.048%
2026-05-21	4.6500	6.7500	4.6500	6.5000	+91.176%	55	816	-72.615%
2026-05-20	3.3200	3.4000	3.3000	3.4000	+20.141%	21	816	-47.647%
2026-05-19	2.7000	2.9000	2.7000	2.8300	-7.213%	19	816	-37.102%
2026-05-18	3.8000	3.8000	2.7800	3.0500	-26.506%	15	816	-41.639%
2026-05-15	4.0000	4.2000	3.9500	4.1500	-1.659%	22	816	-57.108%
2026-05-14	4.1000	4.2200	4.1000	4.2200	-0.706%	5	790	-57.820%
2026-05-13	4.2500	4.2500	4.2500	4.2500	-23.561%	1	788	-58.118%
2026-05-12	5.5700	5.5700	5.5600	5.5600	-4.957%	2	788	-67.986%
2026-05-11	5.2500	5.9900	5.2500	5.8500	+32.955%	149	788	-69.573%
2026-05-08	4.5500	4.5500	4.0000	4.4000	+2.564%	36	653	-59.545%
2026-05-07	5.0500	5.0500	4.2900	4.2900	-21.284%	10	665	-58.508%
2026-05-06	5.1000	5.4500	5.0000	5.4500	+33.907%	512	667	-67.339%
2026-05-05	3.9400	4.0800	3.8400	4.0700	-5.787%	73	701	-56.265%
2026-05-04	4.0000	4.6000	4.0000	4.3200	+15.200%	61	658	-58.796%
2026-05-01	3.5500	3.7500	3.5500	3.7500	-2.597%	2	648	-52.533%
2026-04-30	3.2500	3.8500	3.2500	3.8500	+32.759%	27	648	-53.766%
2026-04-29	2.8800	2.9000	2.8600	2.9000	-12.121%	5	643	-38.621%
2026-04-28	3.3300	3.3300	3.3000	3.3000	-8.840%	13	641	-46.061%
2026-04-27	3.4500	3.6200	3.4000	3.6200	+4.023%	6	628	-50.829%
2026-04-24	3.4800	3.4800	3.4800	3.4800	-3.867%	4	625	-48.851%
2026-04-23	4.0500	4.4500	3.6200	3.6200	-21.304%	14	621	-50.829%
2026-04-22	4.6000	4.6000	4.6000	4.6000	-14.339%	2	617	-61.304%
2026-04-21	5.3300	5.3700	5.3300	5.3700	+9.592%	11	614	-66.853%
2026-04-20	5.4500	5.5000	4.9000	4.9000	-10.909%	11	614	-63.673%
2026-04-17	5.5000	5.5000	5.5000	5.5000	+1.852%	1	617	-67.636%
2026-04-16	5.1500	5.4000	5.1500	5.4000	+5.469%	7	617	-67.037%
2026-04-15	4.0000	5.4000	4.0000	5.1200	+36.533%	525	610	-65.234%
2026-04-14	2.8500	4.0000	2.8500	3.7500	+56.250%	125	200	-52.533%
2026-04-13	2.2100	2.4000	2.2100	2.4000	+2.128%	21	114	-25.833%
2026-04-10	2.3500	2.3500	2.3500	2.3500	-0.844%	10	102	-24.255%
2026-04-08	2.3600	2.3700	2.3600	2.3700	+10.748%	2	94	-24.895%
2026-04-06	2.1400	2.1400	2.1400	2.1400	-6.550%	1	95	-16.822%
2026-04-01	2.2900	2.2900	2.2900	2.2900	+2.232%	1	94	-22.271%
2026-03-31	2.1500	2.2400	2.1500	2.2400	+16.667%	15	94	-20.536%
2026-03-30	1.9200	1.9200	1.9200	1.9200	-9.005%	10	96	-7.292%
2026-03-27	2.0900	2.1100	2.0900	2.1100	-13.169%	17	92	-15.640%
2026-03-26	2.3900	2.4300	2.3900	2.4300	-19.000%	2	92	-26.749%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+5.634%	25	92	-40.667%
2026-03-23	2.8400	2.8400	2.8400	2.8400	+3.273%	5	67	-37.324%
2026-03-20	2.8000	2.8000	2.7500	2.7500	-21.875%	7	67	-35.273%
2026-03-17	3.5200	3.5200	3.5200	3.5200	-7.368%	4	67	-49.432%
2026-03-13	3.8000	3.8000	3.8000	3.8000	+4.683%	2	67	-53.158%
2026-03-12	3.7500	3.7500	3.6300	3.6300	-10.811%	9	67	-50.964%
2026-03-05	4.0700	4.0700	4.0700	4.0700	-16.082%	1	58	-56.265%
2026-03-04	4.6500	4.8500	4.6500	4.8500	+10.227%	29	59	-63.299%
2026-02-27	4.4000	4.4000	4.4000	4.4000	-26.667%	1	30	-59.545%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+25.000%	1	29	-70.333%
2026-02-25	4.8500	4.8500	4.8000	4.8000	+23.077%	3	25	-62.917%
2026-02-24	3.9000	3.9000	3.9000	3.9000	-6.024%	5	25	-54.359%
2026-02-18	4.1500	4.1500	4.1500	4.1500	+16.901%	1	30	-57.108%
2026-02-12	3.5000	3.5500	3.5000	3.5500	-29.000%	3	29	-49.859%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-4.762%	2	26	-64.400%
2026-02-03	5.2500	5.2500	5.2500	5.2500	+5.000%	18	24	-66.095%
2026-02-02	5.1500	5.1500	5.0000	5.0000	-7.236%	2	7	-64.400%
2026-01-30	5.3900	5.3900	5.3900	5.3900	-41.603%	2	5	-66.976%
2026-01-21	9.2300	9.2300	9.2300	9.2300	0.000%	3	3	-80.715%

.dark-mode .t9bhl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9bhl1{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260918C18RGTI Sep 18 2026 18.00 Call (RGTI260918C00018000)option OPRA

RGTI20260918C18
RGTI Sep 18 2026 18.00 Call (RGTI260918C00018000)
option OPRA