Dark

RGTI20260918C22
RGTI Sep 18 2026 22.00 Call (RGTI260918C00022000)
option OPRA

EOD

Aug 5, 2026

0.8300-26.549%(-0.3000)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0500	1.0500	0.8300	0.8300	-26.549%	224	849	0.000%
2026-08-04	0.9300	1.2400	0.8700	1.1300	+52.703%	156	1,029	-26.549%
2026-08-03	0.5500	0.7700	0.5500	0.7400	+45.098%	38	993	+12.162%
2026-07-31	0.5100	0.5300	0.5100	0.5100	+6.250%	66	990	+62.745%
2026-07-30	0.3700	0.5100	0.3700	0.4800	+29.730%	37	970	+72.917%
2026-07-29	0.5000	0.5000	0.3100	0.3700	-21.277%	38	963	+124.324%
2026-07-28	0.5000	0.5600	0.4300	0.4700	-32.857%	41	985	+76.596%
2026-07-27	0.7600	0.8700	0.6000	0.7000	+52.174%	39	971	+18.571%
2026-07-24	0.5500	0.5500	0.4500	0.4600	-19.298%	24	962	+80.435%
2026-07-23	0.5600	0.6600	0.5600	0.5700	-22.973%	51	958	+45.614%
2026-07-22	0.7000	0.7400	0.6700	0.7400	+2.778%	12	955	+12.162%
2026-07-21	0.7200	0.7400	0.7100	0.7200	+26.316%	30	954	+15.278%
2026-07-20	0.5800	0.5900	0.5400	0.5700	-1.724%	46	929	+45.614%
2026-07-17	0.3800	0.6200	0.3800	0.5800	+5.455%	24	920	+43.103%
2026-07-16	0.6300	0.6700	0.5500	0.5500	-38.202%	18	910	+50.909%
2026-07-15	1.0500	1.1100	0.6800	0.8900	-17.593%	27	908	-6.742%
2026-07-14	0.9600	1.1000	0.9400	1.0800	+17.391%	51	912	-23.148%
2026-07-13	0.9200	0.9500	0.8700	0.9200	-22.689%	50	894	-9.783%
2026-07-10	1.5400	1.5400	1.1500	1.1900	-21.711%	22	886	-30.252%
2026-07-09	1.5600	1.5600	1.5200	1.5200	+7.042%	4	883	-45.395%
2026-07-08	1.4400	1.5100	1.3700	1.4200	-8.974%	18	885	-41.549%
2026-07-07	1.8000	1.8000	1.3600	1.5600	-32.468%	322	879	-46.795%
2026-07-06	1.9100	2.3300	1.9100	2.3100	+15.500%	23	691	-64.069%
2026-07-02	2.6500	2.7600	1.9400	2.0000	-28.058%	25	687	-58.500%
2026-07-01	2.7900	2.9200	2.6000	2.7800	-2.113%	4	687	-70.144%
2026-06-30	3.3000	3.3000	2.7700	2.8400	-2.405%	8	689	-70.775%
2026-06-29	3.0000	3.0000	2.7200	2.9100	+10.646%	30	682	-71.478%
2026-06-26	2.6400	2.6400	2.6300	2.6300	+10.970%	6	660	-68.441%
2026-06-25	3.5000	3.5000	2.3700	2.3700	-21.000%	88	659	-64.979%
2026-06-24	3.9500	3.9500	2.9500	3.0000	-25.000%	82	669	-72.333%
2026-06-23	4.2500	5.0400	3.9000	4.0000	-5.882%	124	649	-79.250%
2026-06-22	4.0000	4.8500	3.8500	4.2500	+3.659%	118	629	-80.471%
2026-06-18	3.5300	4.1000	3.5300	4.1000	+4.061%	51	547	-79.756%
2026-06-17	4.1000	4.3500	3.9400	3.9400	-0.253%	14	547	-78.934%
2026-06-16	5.2000	5.2000	3.9500	3.9500	-21.937%	47	547	-78.987%
2026-06-15	5.4500	6.0000	5.0600	5.0600	+16.322%	32	525	-83.597%
2026-06-12	4.6000	4.6500	4.3000	4.3500	+6.098%	55	525	-80.920%
2026-06-11	3.5700	4.1000	3.5700	4.1000	+10.811%	3	525	-79.756%
2026-06-10	4.2000	4.3500	3.7000	3.7000	+4.225%	31	524	-77.568%
2026-06-09	4.9300	4.9500	3.2000	3.5500	-29.423%	23	513	-76.620%
2026-06-08	4.8000	5.4500	4.7000	5.0300	+16.166%	18	502	-83.499%
2026-06-05	4.8000	4.8000	4.1000	4.3300	-36.788%	19	488	-80.831%
2026-06-04	6.6000	6.8500	6.6000	6.8500	+0.884%	12	479	-87.883%
2026-06-03	7.6500	8.0500	6.7400	6.7900	-17.995%	114	479	-87.776%
2026-06-02	8.6900	8.6900	7.9000	8.2800	+2.857%	107	373	-89.976%
2026-06-01	6.9900	8.3500	6.9900	8.0500	+12.745%	14	277	-89.689%
2026-05-29	7.4500	7.8500	7.0500	7.1400	-21.538%	37	283	-88.375%
2026-05-28	8.7500	9.1000	8.7500	9.1000	+33.824%	3	263	-90.879%
2026-05-27	7.0500	7.0500	6.5000	6.8000	-11.343%	6	266	-87.794%
2026-05-26	8.1800	8.2000	6.6000	7.6700	-10.187%	38	269	-89.179%
2026-05-22	6.6500	9.4800	6.6500	8.5400	+70.800%	116	271	-90.281%
2026-05-21	3.2700	5.1100	3.2700	5.0000	+127.273%	312	319	-83.400%
2026-05-20	1.7800	2.3000	1.7800	2.2000	+25.714%	44	319	-62.273%
2026-05-19	1.7300	1.7500	1.7300	1.7500	-15.865%	2	256	-52.571%
2026-05-18	2.4900	2.4900	1.9000	2.0800	-27.526%	18	256	-60.096%
2026-05-15	2.8500	2.8700	2.5000	2.8700	-20.278%	5	256	-71.080%
2026-05-14	2.8900	3.6500	2.8000	3.6000	+16.129%	18	244	-76.944%
2026-05-13	3.1500	3.1500	3.1000	3.1000	-6.061%	3	247	-73.226%
2026-05-12	3.7500	3.7500	3.3000	3.3000	-23.434%	12	247	-74.848%
2026-05-11	3.0800	4.5500	2.8500	4.3100	+38.585%	324	247	-80.742%
2026-05-08	2.9500	3.1100	2.9500	3.1100	+3.667%	4	300	-73.312%
2026-05-07	3.5800	3.6000	3.0000	3.0000	-26.829%	57	300	-72.333%
2026-05-06	3.7400	4.1000	3.7400	4.1000	+49.091%	216	250	-79.756%
2026-05-04	3.0500	3.0500	2.7500	2.7500	+13.169%	6	133	-69.818%
2026-05-01	2.4300	2.4300	2.4300	2.4300	+26.563%	1	132	-65.844%
2026-04-29	1.9200	1.9200	1.9200	1.9200	-24.111%	1	132	-56.771%
2026-04-27	2.4100	2.5300	2.4100	2.5300	+5.417%	6	131	-67.194%
2026-04-24	2.4000	2.4000	2.4000	2.4000	-27.492%	5	131	-65.417%
2026-04-22	3.3100	3.3100	3.3100	3.3100	-2.933%	1	131	-74.924%
2026-04-21	3.8500	3.8500	3.4100	3.4100	-13.671%	2	131	-75.660%
2026-04-20	3.5700	3.9500	3.5700	3.9500	-1.250%	11	131	-78.987%
2026-04-17	4.2200	4.2200	4.0000	4.0000	-7.407%	7	124	-79.250%
2026-04-16	3.8500	4.3200	3.8500	4.3200	+13.684%	6	124	-80.787%
2026-04-15	3.9800	3.9900	3.8000	3.8000	+153.333%	21	119	-78.158%
2026-04-13	1.5800	1.5800	1.4600	1.5000	-5.063%	4	114	-44.667%
2026-04-10	1.5800	1.5800	1.5800	1.5800	-8.140%	1	114	-47.468%
2026-04-08	1.7200	1.7200	1.7200	1.7200	+34.375%	3	114	-51.744%
2026-04-02	1.2800	1.2800	1.2800	1.2800	-9.220%	1	111	-35.156%
2026-04-01	1.4100	1.4100	1.4100	1.4100	+18.487%	2	111	-41.135%
2026-03-31	1.2100	1.2200	1.1900	1.1900	+1.709%	3	111	-30.252%
2026-03-27	1.3900	1.3900	1.1700	1.1700	-25.478%	4	109	-29.060%
2026-03-26	1.7000	1.7000	1.5700	1.5700	-21.500%	103	105	-47.134%
2026-03-24	2.1000	2.1000	2.0000	2.0000	-1.961%	2	87	-58.500%
2026-03-23	1.9600	2.0400	1.9600	2.0400	+4.615%	7	87	-59.314%
2026-03-20	1.9500	1.9500	1.9500	1.9500	-16.309%	1	86	-57.436%
2026-03-16	2.3200	2.3500	2.3200	2.3300	-4.898%	10	86	-64.378%
2026-03-12	2.5700	2.5700	2.4500	2.4500	-23.197%	2	76	-66.122%
2026-03-10	3.1900	3.1900	3.1900	3.1900	+19.030%	1	74	-73.981%
2026-03-09	2.6800	2.6800	2.6800	2.6800	+0.375%	1	73	-69.030%
2026-03-05	2.6700	2.6700	2.6200	2.6700	-13.871%	20	72	-68.914%
2026-03-03	3.1000	3.1000	3.1000	3.1000	-7.463%	1	52	-73.226%
2026-03-02	3.3500	3.3500	3.3500	3.3500	-22.989%	1	53	-75.224%
2026-02-26	4.1900	4.3500	4.1900	4.3500	+42.157%	2	54	-80.920%
2026-02-18	2.9000	3.0600	2.9000	3.0600	-3.165%	8	53	-72.876%
2026-02-11	3.1600	3.1600	3.1600	3.1600	-18.974%	30	45	-73.734%
2026-02-06	3.3200	3.9000	3.3200	3.9000	+11.429%	2	21	-78.718%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-48.680%	1	20	-76.286%
2026-01-28	6.8200	6.8200	6.8200	6.8200	+3.490%	8	19	-87.830%
2026-01-27	6.5000	6.5900	6.5000	6.5900	+1.385%	9	11	-87.405%
2026-01-26	6.5000	6.5000	6.5000	6.5000	-25.373%	1	4	-87.231%
2026-01-23	8.7000	8.7100	8.7000	8.7100	-5.326%	2	4	-90.471%
2026-01-22	8.9200	9.2000	8.8900	9.2000	+24.324%	41	6	-90.978%
2026-01-21	9.5500	9.5500	7.4000	7.4000	-20.430%	16	16	-88.784%
2026-01-15	9.4800	9.4800	9.3000	9.3000	0.000%	12	0	-91.075%

.dark-mode .qC09Lg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qC09Lg{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260918C22RGTI Sep 18 2026 22.00 Call (RGTI260918C00022000)option OPRA

RGTI20260918C22
RGTI Sep 18 2026 22.00 Call (RGTI260918C00022000)
option OPRA