Dark

RGTI20260918C20
RGTI Sep 18 2026 20.00 Call (RGTI260918C00020000)
option OPRA

EOD

Aug 5, 2026

1.24-22.500%(-0.36)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5200	1.5200	1.1700	1.2400	-22.500%	107	4,173	0.000%
2026-08-04	1.3000	1.7000	1.2400	1.6000	+55.340%	1,195	4,124	-22.500%
2026-08-03	0.7500	1.1500	0.7500	1.0300	+35.526%	499	3,431	+20.388%
2026-07-31	0.9000	0.9000	0.6900	0.7600	+8.571%	618	3,215	+63.158%
2026-07-30	0.4800	0.7500	0.4800	0.7000	+62.791%	485	2,645	+77.143%
2026-07-29	0.6100	0.6100	0.4300	0.4300	-38.571%	220	2,472	+188.372%
2026-07-28	0.7400	0.7700	0.6000	0.7000	-32.039%	156	2,500	+77.143%
2026-07-27	1.0500	1.2000	0.8700	1.0300	+56.061%	162	2,578	+20.388%
2026-07-24	0.7200	0.7200	0.6600	0.6600	-25.000%	55	2,522	+87.879%
2026-07-23	0.9500	1.1000	0.8400	0.8800	-8.333%	506	2,537	+40.909%
2026-07-22	0.9600	1.0700	0.9600	0.9600	-3.030%	234	2,395	+29.167%
2026-07-21	0.9100	1.0600	0.9100	0.9900	+23.750%	148	2,321	+25.253%
2026-07-20	0.8100	0.8500	0.7700	0.8000	+2.564%	86	2,284	+55.000%
2026-07-17	0.6300	0.9100	0.6300	0.7800	+1.299%	62	2,270	+58.974%
2026-07-16	1.2600	1.2600	0.7500	0.7700	-31.858%	116	2,256	+61.039%
2026-07-15	1.3200	1.3200	0.9800	1.1300	-24.667%	90	2,188	+9.735%
2026-07-14	1.3700	1.5000	1.2300	1.5000	+25.000%	59	2,154	-17.333%
2026-07-13	1.4900	1.4900	1.1500	1.2000	-25.926%	227	2,148	+3.333%
2026-07-10	1.9500	1.9500	1.6000	1.6200	-22.115%	25	2,014	-23.457%
2026-07-09	2.0900	2.0900	1.9300	2.0800	+4.523%	37	2,024	-40.385%
2026-07-08	1.7700	2.1000	1.7700	1.9900	+6.417%	90	2,017	-37.688%
2026-07-07	2.3800	2.3800	1.8000	1.8700	-30.224%	186	2,024	-33.690%
2026-07-06	2.9400	3.0000	2.6600	2.6800	-10.667%	254	1,977	-53.731%
2026-07-02	3.1000	3.7000	2.5000	3.0000	-1.639%	245	1,673	-58.667%
2026-07-01	3.4800	3.6500	3.0500	3.0500	-11.850%	42	1,673	-59.344%
2026-06-30	3.3500	3.5500	3.3500	3.4600	-5.205%	21	1,669	-64.162%
2026-06-29	3.3400	3.8000	3.1000	3.6500	+15.873%	66	1,654	-66.027%
2026-06-26	3.1000	3.2900	2.9000	3.1500	+1.613%	41	1,655	-60.635%
2026-06-25	3.4000	3.6700	3.0700	3.1000	-16.216%	42	1,623	-60.000%
2026-06-24	4.1500	4.1500	3.7000	3.7000	-22.917%	136	1,615	-66.486%
2026-06-23	5.8000	5.8100	4.8000	4.8000	-5.882%	58	1,577	-74.167%
2026-06-22	5.1500	5.7200	4.8900	5.1000	0.000%	41	1,595	-75.686%
2026-06-18	4.7000	5.1000	4.0500	5.1000	+4.508%	80	1,568	-75.686%
2026-06-17	4.9500	4.9800	4.7500	4.8800	-0.408%	10	1,568	-74.590%
2026-06-16	4.9900	5.1600	4.7500	4.9000	-23.318%	33	1,568	-74.694%
2026-06-15	6.5000	6.9000	6.3000	6.3900	+29.091%	66	1,515	-80.595%
2026-06-12	4.8000	5.6000	4.6100	4.9500	0.000%	90	1,515	-74.949%
2026-06-11	4.2900	4.9500	4.1000	4.9500	+16.471%	116	1,515	-74.949%
2026-06-10	4.4600	5.0600	4.2500	4.2500	-3.628%	49	1,444	-70.824%
2026-06-09	6.0000	6.1400	3.7500	4.4100	-31.201%	106	1,467	-71.882%
2026-06-08	5.2700	6.4100	5.2500	6.4100	+26.931%	11	1,421	-80.655%
2026-06-05	6.6000	6.6000	4.8500	5.0500	-37.654%	851	1,414	-75.446%
2026-06-04	7.3600	8.1000	7.3600	8.1000	+7.285%	24	586	-84.691%
2026-06-03	10.3000	10.3000	7.5500	7.5500	-24.500%	28	603	-83.576%
2026-06-02	9.2000	10.0000	8.9000	10.0000	+8.108%	21	598	-87.600%
2026-06-01	7.8600	9.2500	7.8000	9.2500	+8.824%	63	598	-86.595%
2026-05-29	8.4000	8.7000	8.0500	8.5000	-14.573%	11	591	-85.412%
2026-05-28	9.0000	10.0000	8.6000	9.9500	+31.266%	106	586	-87.538%
2026-05-27	7.2500	7.8200	6.9500	7.5800	-9.113%	97	628	-83.641%
2026-05-26	8.3000	8.3500	7.5000	8.3400	-7.845%	122	644	-85.132%
2026-05-22	8.7000	10.3200	8.0500	9.0500	+50.833%	240	629	-86.298%
2026-05-21	3.2000	6.0000	3.2000	6.0000	+123.881%	251	672	-79.333%
2026-05-20	2.2200	2.6800	2.2000	2.6800	+22.936%	57	672	-53.731%
2026-05-19	2.1900	2.3800	2.1000	2.1800	-9.917%	53	673	-43.119%
2026-05-18	3.0000	3.1000	2.2300	2.4200	-27.761%	127	673	-48.760%
2026-05-15	3.4500	3.4500	3.3500	3.3500	-19.277%	23	673	-62.985%
2026-05-14	3.4000	4.4500	3.1500	4.1500	+16.901%	29	636	-70.120%
2026-05-13	3.7000	3.7000	3.3500	3.5500	-10.127%	50	617	-65.070%
2026-05-12	4.7300	5.3500	3.5000	3.9500	-21.000%	38	617	-68.608%
2026-05-11	3.5000	5.2000	3.5000	5.0000	+42.857%	102	617	-75.200%
2026-05-08	3.3000	3.5000	3.2500	3.5000	-2.778%	67	593	-64.571%
2026-05-07	4.2000	4.2000	3.5500	3.6000	-23.077%	33	606	-65.556%
2026-05-06	4.2500	4.6800	4.1800	4.6800	+28.219%	60	584	-73.504%
2026-05-05	3.3500	3.6500	3.3500	3.6500	+12.308%	10	565	-66.027%
2026-05-04	3.7500	3.8500	3.2500	3.2500	+4.839%	31	564	-61.846%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-0.322%	3	562	-60.000%
2026-04-30	2.6000	3.1100	2.6000	3.1100	+26.423%	5	562	-60.129%
2026-04-29	2.3200	2.4600	2.3000	2.4600	-6.818%	14	561	-49.593%
2026-04-28	2.9800	2.9800	2.6400	2.6400	-9.278%	49	555	-53.030%
2026-04-27	2.9000	2.9100	2.7000	2.9100	+3.929%	67	555	-57.388%
2026-04-24	2.9900	2.9900	2.8000	2.8000	-8.197%	30	539	-55.714%
2026-04-23	3.1500	3.1500	2.8500	3.0500	-20.779%	88	521	-59.344%
2026-04-22	4.2500	4.2500	3.6500	3.8500	-3.750%	26	511	-67.792%
2026-04-21	4.5000	4.5000	4.0000	4.0000	-6.542%	16	500	-69.000%
2026-04-20	4.3000	4.9000	4.2100	4.2800	-10.833%	34	500	-71.028%
2026-04-17	4.8900	4.8900	4.5500	4.8000	0.000%	22	505	-74.167%
2026-04-16	4.7500	4.9500	4.2500	4.8000	+5.727%	74	504	-74.167%
2026-04-15	3.7000	4.7900	3.7000	4.5400	+37.576%	112	554	-72.687%
2026-04-14	2.2500	3.3500	2.2500	3.3000	+62.562%	91	474	-62.424%
2026-04-13	1.8000	2.0500	1.8000	2.0300	+6.842%	129	463	-38.916%
2026-04-10	1.8500	2.0000	1.7800	1.9000	+9.827%	94	382	-34.737%
2026-04-09	1.8500	1.8500	1.7300	1.7300	+8.125%	4	344	-28.324%
2026-04-07	1.5100	1.6200	1.5000	1.6000	-11.111%	22	342	-22.500%
2026-04-06	1.7500	1.8000	1.7400	1.8000	+11.111%	35	322	-31.111%
2026-04-02	1.6200	1.6200	1.6200	1.6200	-7.955%	3	286	-23.457%
2026-04-01	1.7600	1.7600	1.7600	1.7600	+6.667%	3	286	-29.545%
2026-03-31	1.5800	1.6500	1.4800	1.6500	+22.222%	65	286	-24.848%
2026-03-30	1.4800	1.4900	1.3500	1.3500	-18.182%	36	256	-8.148%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-17.910%	1	239	-24.848%
2026-03-26	2.0000	2.0400	2.0000	2.0100	-12.987%	11	240	-38.308%
2026-03-25	2.7500	2.7500	2.2000	2.3100	-11.154%	24	240	-46.320%
2026-03-24	2.6000	2.6000	2.6000	2.6000	+7.438%	25	238	-52.308%
2026-03-23	2.3000	2.4200	2.3000	2.4200	+5.677%	4	228	-48.760%
2026-03-20	2.3100	2.3100	2.2900	2.2900	-4.583%	6	228	-45.852%
2026-03-19	2.2900	2.4000	2.2900	2.4000	-14.286%	5	225	-48.333%
2026-03-18	2.8000	2.8000	2.8000	2.8000	-1.754%	3	221	-55.714%
2026-03-17	2.9400	2.9400	2.8500	2.8500	-1.724%	2	221	-56.491%
2026-03-16	2.9000	2.9000	2.9000	2.9000	-3.333%	3	220	-57.241%
2026-03-12	3.3400	3.3400	3.0000	3.0000	-15.493%	5	220	-58.667%
2026-03-11	3.5500	3.5500	3.5500	3.5500	-6.579%	1	219	-65.070%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+10.787%	50	218	-67.368%
2026-03-09	3.4300	3.4300	3.4300	3.4300	-0.291%	1	202	-63.848%
2026-03-06	3.4400	3.4400	3.4400	3.4400	-17.108%	1	202	-63.953%
2026-03-04	4.1000	4.1700	4.1000	4.1500	-16.834%	40	202	-70.120%
2026-02-26	4.5000	4.9900	4.5000	4.9900	+23.210%	31	192	-75.150%
2026-02-25	4.0500	4.0500	4.0500	4.0500	+14.085%	1	163	-69.383%
2026-02-24	3.5500	3.5500	3.5500	3.5500	+7.576%	1	163	-65.070%
2026-02-23	3.4100	3.4100	3.1200	3.3000	-7.042%	89	162	-62.424%
2026-02-20	3.5000	3.5500	3.5000	3.5500	-0.838%	12	78	-65.070%
2026-02-19	3.5800	3.5800	3.5800	3.5800	+4.985%	1	84	-65.363%
2026-02-18	3.4100	3.4100	3.4100	3.4100	-3.944%	1	83	-63.636%
2026-02-13	3.2000	3.5500	3.2000	3.5500	+12.698%	40	53	-65.070%
2026-02-12	3.1500	3.1500	3.1500	3.1500	-29.844%	1	53	-60.635%
2026-02-06	4.4700	4.4900	4.4700	4.4900	+18.158%	5	52	-72.383%
2026-02-05	3.4700	3.8000	3.4700	3.8000	-5.237%	40	47	-67.368%
2026-02-04	4.2800	4.2800	4.0000	4.0100	-6.744%	7	7	-69.077%
2026-02-03	4.5000	4.5500	4.3000	4.3000	-36.765%	5	5	-71.163%
2026-01-29	6.8000	6.8000	6.8000	6.8000	-10.172%	1	3	-81.765%
2026-01-28	7.3500	7.5700	7.3500	7.5700	-0.656%	2	4	-83.620%
2026-01-27	7.6200	7.6200	7.6200	7.6200	-5.576%	1	4	-83.727%
2026-01-26	8.0700	8.0700	8.0700	8.0700	-14.240%	1	3	-84.634%
2026-01-22	9.4100	9.4100	9.4100	9.4100	-6.832%	1	4	-86.823%
2026-01-20	10.1000	10.1000	10.1000	10.1000	-3.810%	1	3	-87.723%
2026-01-16	10.5000	10.5000	10.5000	10.5000	0.000%	2	0	-88.190%

.dark-mode .MdDqpH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MdDqpH{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260918C20RGTI Sep 18 2026 20.00 Call (RGTI260918C00020000)option OPRA

RGTI20260918C20
RGTI Sep 18 2026 20.00 Call (RGTI260918C00020000)
option OPRA