Dark

RGTI20260918C25
RGTI Sep 18 2026 25.00 Call (RGTI260918C00025000)
option OPRA

EOD

Aug 5, 2026

0.4900-30.000%(-0.2100)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6000	0.6100	0.4600	0.4900	-30.000%	160	2,900	0.000%
2026-08-04	0.4300	0.7700	0.4300	0.7000	+59.091%	130	2,915	-30.000%
2026-08-03	0.2000	0.4800	0.2000	0.4400	+46.667%	803	2,873	+11.364%
2026-07-31	0.2800	0.3500	0.2800	0.3000	+7.143%	24	2,179	+63.333%
2026-07-30	0.2300	0.2900	0.2300	0.2800	+40.000%	128	2,191	+75.000%
2026-07-29	0.2800	0.2800	0.2000	0.2000	-37.500%	113	2,284	+145.000%
2026-07-28	0.3400	0.3400	0.2600	0.3200	-27.273%	37	2,182	+53.125%
2026-07-27	0.4400	0.5300	0.3800	0.4400	+51.724%	64	2,173	+11.364%
2026-07-24	0.3300	0.3300	0.2900	0.2900	-21.622%	3	2,181	+68.966%
2026-07-23	0.4700	0.4700	0.3700	0.3700	-15.909%	23	2,182	+32.432%
2026-07-22	0.4600	0.4600	0.4300	0.4400	0.000%	9	2,185	+11.364%
2026-07-21	0.4100	0.4900	0.3800	0.4400	+22.222%	57	2,185	+11.364%
2026-07-20	0.3500	0.4000	0.3400	0.3600	-12.195%	67	2,192	+36.111%
2026-07-17	0.2600	0.4100	0.2600	0.4100	+10.811%	31	2,157	+19.512%
2026-07-16	0.3200	0.3800	0.3200	0.3700	-32.727%	76	2,177	+32.432%
2026-07-15	0.6000	0.6300	0.5000	0.5500	-22.535%	75	2,176	-10.909%
2026-07-14	0.6000	0.7100	0.6000	0.7100	+29.091%	84	2,135	-30.986%
2026-07-13	0.7200	0.7800	0.5500	0.5500	-31.250%	258	2,127	-10.909%
2026-07-10	1.0000	1.0000	0.7800	0.8000	-22.330%	87	2,173	-38.750%
2026-07-09	1.0000	1.1000	1.0000	1.0300	-0.962%	142	2,162	-52.427%
2026-07-08	0.9500	1.0900	0.9500	1.0400	+4.000%	30	2,153	-52.885%
2026-07-07	1.2600	1.2600	0.9300	1.0000	-34.211%	254	2,140	-51.000%
2026-07-06	1.6300	1.6500	1.4300	1.5200	+6.294%	23	2,123	-67.763%
2026-07-02	1.7500	2.0200	1.3700	1.4300	-20.556%	48	2,120	-65.734%
2026-07-01	1.9000	2.0800	1.7600	1.8000	-14.692%	40	2,120	-72.778%
2026-06-30	2.1700	2.1700	1.9800	2.1100	-4.091%	18	2,127	-76.777%
2026-06-29	1.7500	2.2000	1.7500	2.2000	+28.655%	144	2,122	-77.727%
2026-06-26	1.6000	2.0000	1.6000	1.7100	-7.568%	26	2,115	-71.345%
2026-06-25	2.2300	2.3500	1.8500	1.8500	-14.352%	79	2,122	-73.514%
2026-06-24	2.8700	2.8700	2.1500	2.1600	-33.742%	147	2,125	-77.315%
2026-06-23	3.7000	4.1500	3.0500	3.2600	-2.687%	142	2,111	-84.969%
2026-06-22	2.9700	3.7000	2.9700	3.3500	+1.824%	188	2,078	-85.373%
2026-06-18	2.6700	3.2900	2.5000	3.2900	+18.345%	65	1,929	-85.106%
2026-06-17	3.0000	3.3100	2.7800	2.7800	-7.333%	53	1,929	-82.374%
2026-06-16	3.5500	3.9600	3.0000	3.0000	-28.401%	149	1,929	-83.667%
2026-06-15	4.2500	5.0000	4.1900	4.1900	+19.714%	107	1,787	-88.305%
2026-06-12	3.3000	3.9000	3.0000	3.5000	+4.478%	41	1,787	-86.000%
2026-06-11	2.7100	3.3500	2.7100	3.3500	+16.319%	48	1,787	-85.373%
2026-06-10	3.0000	3.5000	2.8800	2.8800	-3.356%	135	1,799	-82.986%
2026-06-09	3.9000	4.0000	2.5500	2.9800	-24.937%	133	1,759	-83.557%
2026-06-08	3.7000	4.4500	3.5700	3.9700	+15.072%	475	1,683	-87.657%
2026-06-05	4.5000	4.6500	3.2000	3.4500	-39.474%	276	1,644	-85.797%
2026-06-04	5.1500	6.0000	4.9000	5.7000	+1.423%	145	1,591	-91.404%
2026-06-03	6.4000	8.0000	5.5500	5.6200	-24.054%	228	1,536	-91.281%
2026-06-02	7.4000	7.6000	6.5000	7.4000	+13.846%	646	1,475	-93.378%
2026-06-01	6.0500	7.1000	5.4500	6.5000	+3.175%	235	898	-92.462%
2026-05-29	7.2500	7.2500	5.8000	6.3000	-10.638%	158	955	-92.222%
2026-05-28	5.9000	7.7200	5.4000	7.0500	+24.779%	79	825	-93.050%
2026-05-27	5.9000	6.2000	5.2500	5.6500	-11.024%	73	843	-91.327%
2026-05-26	6.9000	7.2000	5.4000	6.3500	-9.286%	236	825	-92.283%
2026-05-22	4.8500	8.2000	4.8500	7.0000	+75.000%	409	711	-93.000%
2026-05-21	2.7800	4.1700	2.7800	4.0000	+128.571%	312	674	-87.750%
2026-05-20	1.4800	1.7500	1.4800	1.7500	+26.812%	20	674	-72.000%
2026-05-19	1.2300	1.4300	1.2300	1.3800	-10.968%	8	634	-64.493%
2026-05-18	2.0300	2.0300	1.3500	1.5500	-26.190%	11	634	-68.387%
2026-05-15	2.1300	2.1300	2.1000	2.1000	-24.460%	13	634	-76.667%
2026-05-14	2.5000	2.7800	2.5000	2.7800	+23.556%	20	637	-82.374%
2026-05-13	2.2200	2.3900	2.1500	2.2500	-8.537%	56	626	-78.222%
2026-05-12	3.4000	3.4000	2.3000	2.4600	-28.696%	62	626	-80.081%
2026-05-11	2.3800	3.5000	2.3800	3.4500	+48.707%	17	626	-85.797%
2026-05-08	2.1000	2.3200	2.1000	2.3200	+5.455%	16	596	-78.879%
2026-05-07	2.5800	2.8500	2.2000	2.2000	-31.250%	20	596	-77.727%
2026-05-06	2.5000	3.2000	2.5000	3.2000	+64.103%	103	607	-84.688%
2026-05-05	1.9500	1.9500	1.9500	1.9500	-17.021%	1	585	-74.872%
2026-05-04	2.4200	2.4200	2.3500	2.3500	+18.090%	15	585	-79.149%
2026-05-01	1.8600	1.9900	1.8600	1.9900	+0.505%	19	566	-75.377%
2026-04-30	1.6100	2.0000	1.6100	1.9800	+32.000%	7	566	-75.253%
2026-04-29	1.5800	1.5800	1.5000	1.5000	-11.765%	3	561	-67.333%
2026-04-28	1.8000	1.8000	1.6500	1.7000	-10.526%	4	562	-71.176%
2026-04-27	1.9000	1.9000	1.9000	1.9000	0.000%	1	562	-74.211%
2026-04-24	1.9000	1.9000	1.9000	1.9000	+7.345%	4	561	-74.211%
2026-04-23	2.0500	2.0500	1.7700	1.7700	-33.208%	3	561	-72.316%
2026-04-22	2.8400	2.8400	2.4200	2.6500	-2.574%	9	562	-81.509%
2026-04-21	3.0000	3.0000	2.6000	2.7200	-5.556%	16	552	-81.985%
2026-04-20	3.2000	3.2000	2.8500	2.8800	-13.253%	271	552	-82.986%
2026-04-17	3.3500	3.3500	3.2000	3.3200	-2.924%	19	597	-85.241%
2026-04-16	3.0000	3.4200	2.9000	3.4200	+6.875%	21	586	-85.673%
2026-04-15	2.4200	3.2000	2.4200	3.2000	+64.103%	411	594	-84.688%
2026-04-14	1.4500	1.9500	1.4500	1.9500	+62.500%	43	415	-74.872%
2026-04-13	1.1200	1.2000	1.0800	1.2000	+10.092%	47	412	-59.167%
2026-04-10	1.0400	1.0900	1.0400	1.0900	-2.679%	3	408	-55.046%
2026-04-09	0.9200	1.1200	0.9200	1.1200	-4.274%	17	407	-56.250%
2026-04-08	1.1700	1.1700	1.1700	1.1700	+19.388%	2	402	-58.120%
2026-04-07	0.9500	0.9800	0.9500	0.9800	-6.667%	9	400	-50.000%
2026-04-06	1.0500	1.0500	1.0500	1.0500	-8.696%	1	391	-53.333%
2026-04-02	1.0200	1.1500	1.0200	1.1500	+15.000%	8	389	-57.391%
2026-04-01	1.0000	1.0000	1.0000	1.0000	+5.263%	1	389	-51.000%
2026-03-31	0.9500	0.9500	0.9000	0.9500	+20.253%	27	388	-48.421%
2026-03-30	0.8700	0.8700	0.7900	0.7900	-35.246%	9	364	-37.975%
2026-03-26	1.2500	1.2500	1.2200	1.2200	-25.153%	5	360	-59.836%
2026-03-25	1.7300	1.7300	1.6300	1.6300	-1.807%	10	358	-69.939%
2026-03-24	1.6000	1.6600	1.6000	1.6600	+0.606%	5	353	-70.482%
2026-03-23	1.5400	1.6500	1.5400	1.6500	+17.857%	2	352	-70.303%
2026-03-20	1.5500	1.5500	1.4000	1.4000	-10.828%	3	350	-65.000%
2026-03-19	1.5700	1.5700	1.5700	1.5700	-12.778%	2	349	-68.790%
2026-03-16	2.1500	2.1500	1.7900	1.8000	-15.493%	18	351	-72.778%
2026-03-13	2.1300	2.1300	2.1300	2.1300	+11.518%	2	343	-76.995%
2026-03-12	2.1200	2.1200	1.9100	1.9100	-30.545%	8	341	-74.346%
2026-03-10	2.7500	2.7500	2.7500	2.7500	+18.026%	5	341	-82.182%
2026-03-09	2.2000	2.3300	2.2000	2.3300	-10.385%	8	341	-78.970%
2026-03-06	2.6000	2.6000	2.6000	2.6000	+21.495%	1	341	-81.154%
2026-03-05	2.1200	2.1400	2.1200	2.1400	-20.446%	6	342	-77.103%
2026-03-04	2.5700	2.8500	2.5700	2.6900	+1.128%	16	342	-81.784%
2026-03-03	2.8700	2.8700	2.4800	2.6600	-9.524%	16	327	-81.579%
2026-03-02	2.9400	2.9400	2.9400	2.9400	+5.000%	1	317	-83.333%
2026-02-27	3.1500	3.1500	2.8000	2.8000	-23.288%	12	316	-82.500%
2026-02-26	3.5000	3.6500	3.5000	3.6500	+28.070%	13	324	-86.575%
2026-02-25	2.7000	2.8500	2.5000	2.8500	+13.095%	8	320	-82.807%
2026-02-24	2.3500	2.5200	2.2100	2.5200	+7.692%	3	320	-80.556%
2026-02-19	2.5900	2.5900	2.3400	2.3400	-4.878%	11	319	-79.060%
2026-02-18	2.4600	2.4600	2.4600	2.4600	+0.408%	1	310	-80.081%
2026-02-13	2.4500	2.4500	2.4500	2.4500	-0.407%	4	309	-80.000%
2026-02-12	2.4600	2.4600	2.4600	2.4600	-27.647%	30	309	-80.081%
2026-02-09	3.2700	3.4000	3.2700	3.4000	+3.030%	9	317	-85.588%
2026-02-06	2.6000	3.3000	2.5800	3.3000	+22.222%	26	311	-85.152%
2026-02-05	2.7000	2.7000	2.7000	2.7000	-15.625%	1	307	-81.852%
2026-02-03	3.2000	3.2000	3.2000	3.2000	-6.158%	1	307	-84.688%
2026-02-02	3.2100	3.4100	3.2100	3.4100	-10.733%	4	308	-85.630%
2026-01-30	4.1300	4.1300	3.8200	3.8200	-14.350%	16	310	-87.173%
2026-01-29	4.4700	4.4700	4.4600	4.4600	-23.761%	30	316	-89.013%
2026-01-27	5.5400	5.8500	5.5400	5.8500	-2.500%	3	300	-91.624%
2026-01-26	6.7000	6.7000	6.0000	6.0000	-18.367%	3	297	-91.833%
2026-01-23	7.4500	7.6500	7.2500	7.3500	-5.161%	19	297	-93.333%
2026-01-22	7.5000	7.7500	7.5000	7.7500	+7.044%	2	285	-93.677%
2026-01-21	6.3500	7.2400	6.3500	7.2400	-11.707%	10	284	-93.232%
2026-01-20	7.9000	8.3500	7.4000	8.2000	-2.381%	47	280	-94.024%
2026-01-16	8.1500	8.4000	8.1000	8.4000	+2.439%	42	199	-94.167%
2026-01-15	8.2000	8.2000	8.2000	8.2000	-1.796%	1	199	-94.024%
2026-01-13	8.3700	9.0900	8.3500	8.3500	+3.086%	4	198	-94.132%
2026-01-12	7.7000	8.1500	7.7000	8.1000	-0.369%	173	194	-93.951%
2026-01-09	8.1300	8.1300	8.1300	8.1300	-0.245%	2	23	-93.973%
2026-01-08	8.1500	8.1500	8.1500	8.1500	-4.118%	2	23	-93.988%
2026-01-07	8.5000	8.8000	8.4900	8.5000	+9.677%	24	25	-94.235%
2026-01-06	7.7500	7.7500	7.7500	7.7500	+1.307%	2	3	-93.677%
2026-01-05	7.6500	7.6500	7.6500	7.6500	+3.518%	1	1	-93.595%
2026-01-02	7.3900	7.3900	7.3900	7.3900	0.000%	1	1	-93.369%

.dark-mode .W6sFQd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W6sFQd{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260918C25RGTI Sep 18 2026 25.00 Call (RGTI260918C00025000)option OPRA

RGTI20260918C25
RGTI Sep 18 2026 25.00 Call (RGTI260918C00025000)
option OPRA