Dark

RGTI20260918C19
RGTI Sep 18 2026 19.00 Call (RGTI260918C00019000)
option OPRA

EOD

Aug 5, 2026

1.48-23.711%(-0.46)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6700	1.6700	1.4800	1.4800	-23.711%	26	1,531	0.000%
2026-08-04	1.7500	2.0200	1.5200	1.9400	+117.978%	93	1,533	-23.711%
2026-08-03	0.8500	1.3500	0.8500	0.8900	-5.319%	63	1,472	+66.292%
2026-07-31	1.0800	1.0800	0.8500	0.9400	+4.444%	300	1,500	+57.447%
2026-07-30	0.6500	0.9000	0.6500	0.9000	+83.673%	20	1,245	+64.444%
2026-07-29	0.6900	0.6900	0.4900	0.4900	-43.678%	87	1,234	+202.041%
2026-07-28	1.1800	1.1800	0.7400	0.8700	-22.321%	31	1,286	+70.115%
2026-07-27	1.2500	1.4000	1.1000	1.1200	+25.843%	23	1,281	+32.143%
2026-07-24	0.8300	0.9400	0.8100	0.8900	-16.038%	21	1,269	+66.292%
2026-07-23	1.2500	1.3000	1.0500	1.0600	-10.924%	301	1,266	+39.623%
2026-07-22	1.2000	1.2400	1.1900	1.1900	-0.833%	229	1,008	+24.370%
2026-07-21	1.1000	1.2500	1.0600	1.2000	+27.660%	86	872	+23.333%
2026-07-20	1.0000	1.0000	0.9300	0.9400	-1.053%	180	851	+57.447%
2026-07-17	0.8500	1.0500	0.8200	0.9500	+2.151%	18	725	+55.789%
2026-07-16	1.0400	1.0400	0.9300	0.9300	-25.600%	13	720	+59.140%
2026-07-15	1.7700	1.7700	1.2500	1.2500	-18.301%	16	720	+18.400%
2026-07-14	1.5400	1.5800	1.4800	1.5300	+10.072%	76	718	-3.268%
2026-07-13	1.5200	1.5200	1.3700	1.3900	-24.044%	55	663	+6.475%
2026-07-10	1.8300	2.0500	1.7900	1.8300	-22.785%	90	692	-19.126%
2026-07-09	2.3200	2.3700	2.3000	2.3700	-1.250%	9	662	-37.553%
2026-07-08	2.2600	2.4000	2.1700	2.4000	+6.195%	17	662	-38.333%
2026-07-07	2.6000	2.6000	2.0700	2.2600	-23.390%	26	661	-34.513%
2026-07-06	3.0000	3.3000	2.9500	2.9500	-2.318%	26	671	-49.831%
2026-07-02	3.9500	3.9500	2.9000	3.0200	-12.464%	53	678	-50.993%
2026-07-01	3.7500	3.9500	3.4500	3.4500	-13.750%	12	678	-57.101%
2026-06-30	3.7500	4.1000	3.7500	4.0000	-2.439%	144	676	-63.000%
2026-06-29	4.1500	4.1500	3.5000	4.1000	+20.588%	118	564	-63.902%
2026-06-26	3.2500	3.7500	3.2400	3.4000	-8.602%	38	478	-56.471%
2026-06-25	4.8500	4.8500	3.7100	3.7200	-16.404%	28	456	-60.215%
2026-06-24	5.0000	5.0000	4.1600	4.4500	-12.916%	11	444	-66.742%
2026-06-23	6.3500	6.3500	5.1000	5.1100	-12.048%	18	439	-71.037%
2026-06-22	5.3900	5.8100	5.3900	5.8100	+16.200%	14	437	-74.527%
2026-06-18	4.4500	5.3000	4.4300	5.0000	+0.200%	9	435	-70.400%
2026-06-17	5.3000	5.4500	4.9900	4.9900	-9.273%	7	435	-70.341%
2026-06-16	5.0500	5.5000	5.0500	5.5000	-16.667%	56	435	-73.091%
2026-06-15	6.9000	7.4000	6.6000	6.6000	+18.705%	8	475	-77.576%
2026-06-11	4.9100	5.5600	4.9100	5.5600	+26.364%	3	475	-73.381%
2026-06-09	4.3800	4.4000	4.3800	4.4000	-36.691%	3	475	-66.364%
2026-06-08	5.9700	6.9500	5.9700	6.9500	+27.523%	16	473	-78.705%
2026-06-05	5.2000	5.4500	5.2000	5.4500	-29.221%	10	487	-72.844%
2026-06-04	7.7000	7.7000	7.7000	7.7000	-6.098%	50	497	-80.779%
2026-06-03	8.2000	8.2000	8.2000	8.2000	-18.000%	3	464	-81.951%
2026-06-01	10.0000	10.0000	10.0000	10.0000	+11.111%	10	467	-85.200%
2026-05-29	9.0000	9.0000	9.0000	9.0000	-17.431%	1	477	-83.556%
2026-05-28	8.8200	10.9000	8.8200	10.9000	+27.485%	5	478	-86.422%
2026-05-27	7.9900	8.5500	7.9900	8.5500	-4.148%	2	479	-82.690%
2026-05-26	8.0800	8.9200	8.0800	8.9200	-11.683%	26	480	-83.408%
2026-05-22	8.9000	11.2000	8.8000	10.1000	+62.903%	195	481	-85.347%
2026-05-21	4.4400	6.2500	4.4400	6.2000	+113.793%	83	521	-76.129%
2026-05-20	3.0000	3.0000	2.8600	2.9000	+16.000%	345	521	-48.966%
2026-05-19	2.4200	2.5000	2.3900	2.5000	-7.407%	13	257	-40.800%
2026-05-18	3.2000	3.2000	2.6400	2.7000	-25.000%	67	257	-45.185%
2026-05-15	3.9000	3.9000	3.5000	3.6000	-20.000%	73	257	-58.889%
2026-05-14	4.0000	4.5000	4.0000	4.5000	+18.421%	19	225	-67.111%
2026-05-13	4.1300	4.1300	3.7000	3.8000	-9.524%	120	206	-61.053%
2026-05-12	5.4500	5.4500	4.2000	4.2000	-24.324%	88	206	-64.762%
2026-05-11	5.2600	5.5500	5.2600	5.5500	+52.055%	5	206	-73.333%
2026-05-08	3.6500	3.6500	3.6500	3.6500	-8.750%	10	183	-59.452%
2026-05-07	4.6500	4.7000	3.9500	4.0000	-18.367%	40	183	-63.000%
2026-05-06	4.7500	5.0200	4.7400	4.9000	+24.051%	51	172	-69.796%
2026-05-05	3.4700	3.9500	3.4700	3.9500	+3.947%	8	158	-62.532%
2026-05-04	3.7100	3.9000	3.7100	3.8000	+50.198%	14	154	-61.053%
2026-04-29	2.5300	2.5300	2.5300	2.5300	-15.667%	8	154	-41.502%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-8.815%	8	154	-50.667%
2026-04-27	3.1000	3.2900	3.1000	3.2900	+5.112%	4	146	-55.015%
2026-04-24	3.0300	3.1300	3.0300	3.1300	-6.567%	21	143	-52.716%
2026-04-23	4.0000	4.0000	3.2900	3.3500	-20.238%	21	143	-55.821%
2026-04-22	4.6000	4.6000	4.2000	4.2000	-14.286%	12	136	-64.762%
2026-04-21	4.9000	4.9000	4.9000	4.9000	0.000%	4	130	-69.796%
2026-04-20	5.1300	5.2300	4.6500	4.9000	-2.970%	15	130	-69.796%
2026-04-17	5.7500	5.7500	5.0500	5.0500	-3.810%	4	123	-70.693%
2026-04-16	5.0700	5.4300	4.6600	5.2500	+10.759%	41	122	-71.810%
2026-04-15	3.5000	4.9000	3.5000	4.7400	+33.898%	38	103	-68.776%
2026-04-14	3.5000	3.5400	3.5000	3.5400	+74.384%	2	98	-58.192%
2026-04-10	2.0300	2.0300	2.0300	2.0300	+2.525%	16	98	-27.094%
2026-04-09	1.9800	1.9800	1.9800	1.9800	+1.538%	1	88	-25.253%
2026-04-06	1.9500	1.9500	1.9500	1.9500	-2.985%	1	88	-24.103%
2026-03-31	2.0100	2.0100	2.0100	2.0100	+36.735%	1	88	-26.368%
2026-03-30	1.8300	1.8300	1.4700	1.4700	-22.632%	29	88	+0.680%
2026-03-27	1.9900	1.9900	1.9000	1.9000	-34.028%	12	59	-22.105%
2026-03-23	2.8700	2.8800	2.8700	2.8800	+15.200%	7	50	-48.611%
2026-03-20	2.5800	2.6500	2.5000	2.5000	-6.367%	4	47	-40.800%
2026-03-19	2.6700	2.6700	2.6700	2.6700	-15.238%	1	48	-44.569%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-5.405%	3	48	-53.016%
2026-03-12	3.3300	3.3300	3.3300	3.3300	-21.647%	1	45	-55.556%
2026-03-10	4.2500	4.2500	4.2500	4.2500	+4.167%	2	44	-65.176%
2026-03-09	4.0800	4.0800	4.0800	4.0800	+4.348%	2	44	-63.725%
2026-03-06	3.9100	3.9100	3.9100	3.9100	-8.216%	1	56	-62.148%
2026-02-27	4.2600	4.2600	4.2600	4.2600	-18.234%	1	56	-65.258%
2026-02-26	5.4000	5.4000	5.2100	5.2100	+50.578%	2	56	-71.593%
2026-02-12	3.3500	3.4600	3.3500	3.4600	+0.290%	5	54	-57.225%
2026-02-05	3.4500	3.4500	3.4500	3.4500	-18.824%	40	51	-57.101%
2026-02-04	4.2500	4.2500	4.2500	4.2500	-15.507%	2	51	-65.176%
2026-01-30	5.5000	5.5000	5.0300	5.0300	-30.621%	41	51	-70.577%
2026-01-29	7.2500	7.2500	7.2500	7.2500	-7.878%	1	10	-79.586%
2026-01-28	7.8000	7.8700	7.8000	7.8700	-0.631%	2	11	-81.194%
2026-01-27	7.9200	7.9200	7.9200	7.9200	-33.445%	1	11	-81.313%
2026-01-07	11.9000	11.9000	11.9000	11.9000	0.000%	10	10	-87.563%

.dark-mode .gFrfK7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gFrfK7{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260918C19RGTI Sep 18 2026 19.00 Call (RGTI260918C00019000)option OPRA

RGTI20260918C19
RGTI Sep 18 2026 19.00 Call (RGTI260918C00019000)
option OPRA