Dark

RGTI20260918C27
RGTI Sep 18 2026 27.00 Call (RGTI260918C00027000)
option OPRA

EOD

Aug 5, 2026

0.3500-32.692%(-0.1700)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4900	0.4900	0.3400	0.3500	-32.692%	274	9,058	0.000%
2026-08-04	0.4400	0.5600	0.3700	0.5200	+57.576%	10,273	9,095	-32.692%
2026-08-03	0.2500	0.3300	0.2500	0.3300	+32.000%	12	496	+6.061%
2026-07-30	0.2500	0.2500	0.2500	0.2500	+13.636%	62	494	+40.000%
2026-07-28	0.2600	0.2600	0.1300	0.2200	-26.667%	5	554	+59.091%
2026-07-27	0.2800	0.3000	0.2800	0.3000	+42.857%	44	555	+16.667%
2026-07-24	0.2900	0.2900	0.2100	0.2100	-36.364%	66	533	+66.667%
2026-07-23	0.2900	0.3500	0.2800	0.3300	0.000%	81	572	+6.061%
2026-07-22	0.3300	0.3300	0.3300	0.3300	0.000%	1	571	+6.061%
2026-07-21	0.3400	0.3400	0.3200	0.3300	+17.857%	6	571	+6.061%
2026-07-20	0.2500	0.2800	0.2500	0.2800	+7.692%	11	571	+25.000%
2026-07-17	0.2500	0.2600	0.2500	0.2600	0.000%	5	564	+34.615%
2026-07-16	0.3000	0.3500	0.2600	0.2600	-16.129%	69	565	+34.615%
2026-07-15	0.4000	0.4000	0.3100	0.3100	-42.593%	2	504	+12.903%
2026-07-14	0.4500	0.5400	0.4500	0.5400	+20.000%	8	505	-35.185%
2026-07-13	0.5600	0.5600	0.4500	0.4500	-30.769%	7	503	-22.222%
2026-07-10	0.6100	0.6500	0.6100	0.6500	-22.619%	40	502	-46.154%
2026-07-09	0.8200	0.8400	0.8200	0.8400	+1.205%	4	537	-58.333%
2026-07-08	0.8700	0.8700	0.8300	0.8300	+5.063%	2	537	-57.831%
2026-07-07	0.8400	0.8400	0.7600	0.7900	-30.702%	32	537	-55.696%
2026-07-06	1.4000	1.4000	1.1400	1.1400	-1.724%	3	536	-69.298%
2026-07-02	1.6200	1.6200	1.1000	1.1600	-16.547%	54	535	-69.828%
2026-07-01	1.7200	1.7200	1.3900	1.3900	-16.265%	4	535	-74.820%
2026-06-29	1.7000	1.7000	1.6600	1.6600	+12.162%	2	535	-78.916%
2026-06-26	1.5600	1.6000	1.4600	1.4800	-7.500%	8	535	-76.351%
2026-06-25	1.7100	1.7600	1.6000	1.6000	-21.951%	15	534	-78.125%
2026-06-24	2.0400	2.0500	2.0400	2.0500	-24.074%	2	531	-82.927%
2026-06-23	3.4000	3.4000	2.7000	2.7000	-16.923%	29	530	-87.037%
2026-06-22	2.7000	3.2500	2.7000	3.2500	+33.197%	28	517	-89.231%
2026-06-17	2.5300	2.6200	2.4400	2.4400	-18.121%	4	503	-85.656%
2026-06-16	3.3000	3.5000	2.7500	2.9800	-22.597%	27	503	-88.255%
2026-06-15	4.1000	4.1200	3.7200	3.8500	+22.222%	59	500	-90.909%
2026-06-12	3.1500	3.3000	3.0500	3.1500	+17.537%	15	500	-88.889%
2026-06-11	2.4100	2.6800	2.3000	2.6800	+0.375%	78	500	-86.940%
2026-06-10	2.5400	2.6700	2.5400	2.6700	+12.658%	2	435	-86.891%
2026-06-09	2.8500	2.8500	2.0800	2.3700	-32.286%	57	434	-85.232%
2026-06-08	3.1100	3.6700	3.1100	3.5000	+19.048%	30	422	-90.000%
2026-06-05	3.6400	3.6400	2.9400	2.9400	-42.012%	21	422	-88.095%
2026-06-04	4.7000	5.0700	4.7000	5.0700	-1.170%	4	423	-93.097%
2026-06-03	6.4000	7.8000	5.0500	5.1300	-21.679%	77	420	-93.177%
2026-06-02	6.4500	7.3500	5.8800	6.5500	+8.624%	58	380	-94.656%
2026-06-01	5.2000	6.6000	4.8000	6.0300	+14.857%	97	365	-94.196%
2026-05-29	5.2800	5.6600	5.1500	5.2500	-22.794%	31	317	-93.333%
2026-05-28	5.1000	7.0500	5.1000	6.8000	+25.926%	63	311	-94.853%
2026-05-27	4.5400	5.4000	4.5400	5.4000	-6.897%	18	274	-93.519%
2026-05-26	6.2000	6.7000	4.8000	5.8000	-5.691%	18	271	-93.966%
2026-05-22	5.8500	7.2900	5.8500	6.1500	+75.714%	193	268	-94.309%
2026-05-21	1.9900	3.5000	1.9900	3.5000	+151.799%	17	207	-90.000%
2026-05-20	1.3900	1.3900	1.3900	1.3900	+17.797%	2	207	-74.820%
2026-05-19	1.1800	1.1800	1.1800	1.1800	-1.667%	2	193	-70.339%
2026-05-18	1.6100	1.6100	1.1700	1.2000	-35.135%	6	193	-70.833%
2026-05-15	1.8500	1.8500	1.8500	1.8500	+5.114%	2	193	-81.081%
2026-05-14	1.7600	1.7600	1.7600	1.7600	-16.190%	3	196	-80.114%
2026-05-12	2.1700	2.1700	2.0800	2.1000	-26.316%	6	193	-83.333%
2026-05-11	2.4000	2.8500	2.4000	2.8500	+62.857%	43	193	-87.719%
2026-05-08	1.8000	1.8000	1.7500	1.7500	-11.616%	2	228	-80.000%
2026-05-07	2.3800	2.4100	1.9800	1.9800	-23.256%	9	228	-82.323%
2026-05-06	2.1100	2.5800	2.1100	2.5800	+51.765%	14	232	-86.434%
2026-05-01	1.7000	1.7000	1.7000	1.7000	+6.918%	2	230	-79.412%
2026-04-27	1.5900	1.5900	1.5900	1.5900	-29.333%	40	230	-77.987%
2026-04-22	2.2500	2.2500	2.2500	2.2500	-19.643%	10	190	-84.444%
2026-04-17	2.8000	2.8000	2.8000	2.8000	-3.448%	1	180	-87.500%
2026-04-16	2.9100	2.9100	2.9000	2.9000	+28.889%	2	179	-87.931%
2026-04-15	2.2500	2.2500	2.2500	2.2500	+141.935%	50	179	-84.444%
2026-04-13	0.9100	0.9300	0.9100	0.9300	+4.494%	2	131	-62.366%
2026-04-10	0.8900	0.8900	0.8900	0.8900	+7.229%	1	131	-60.674%
2026-04-09	0.9600	0.9600	0.8300	0.8300	-7.778%	20	130	-57.831%
2026-04-08	1.0300	1.0300	0.9000	0.9000	+11.111%	8	114	-61.111%
2026-04-07	0.7400	0.8100	0.7400	0.8100	-6.897%	2	114	-56.790%
2026-03-31	0.8700	0.8700	0.8700	0.8700	+17.568%	10	114	-59.770%
2026-03-30	0.7500	0.7500	0.7400	0.7400	-38.333%	2	104	-52.703%
2026-03-23	1.2000	1.2000	1.2000	1.2000	+3.448%	1	103	-70.833%
2026-03-20	1.4700	1.4700	1.1600	1.1600	-25.641%	2	103	-69.828%
2026-03-18	1.5600	1.5600	1.5600	1.5600	-6.587%	1	102	-77.564%
2026-03-17	1.6700	1.6700	1.6700	1.6700	+3.727%	1	101	-79.042%
2026-03-16	1.6100	1.6100	1.6100	1.6100	-16.146%	1	102	-78.261%
2026-03-09	1.9200	1.9200	1.9200	1.9200	-1.538%	16	101	-81.771%
2026-03-05	1.8600	1.9500	1.8600	1.9500	-14.097%	2	101	-82.051%
2026-03-04	2.2700	2.2700	2.2700	2.2700	+13.500%	1	101	-84.581%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-16.667%	1	101	-82.500%
2026-02-25	2.4000	2.4000	2.4000	2.4000	+21.827%	1	100	-85.417%
2026-02-23	1.9600	1.9700	1.9600	1.9700	-17.917%	17	100	-82.234%
2026-02-11	2.4000	2.4000	2.4000	2.4000	-3.614%	1	83	-85.417%
2026-02-06	2.3300	2.4900	2.3300	2.4900	+24.500%	2	83	-85.944%
2026-02-05	2.0000	2.0000	2.0000	2.0000	-75.155%	2	81	-82.500%
2026-01-20	8.0500	8.0500	8.0500	8.0500	+4.545%	79	79	-95.652%
2026-01-08	7.7000	7.7000	7.7000	7.7000	+13.235%	2	2	-95.455%
2026-01-05	6.8000	6.8000	6.8000	6.8000	0.000%	2	2	-94.853%

.dark-mode .mVT7s1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mVT7s1{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260918C27RGTI Sep 18 2026 27.00 Call (RGTI260918C00027000)option OPRA

RGTI20260918C27
RGTI Sep 18 2026 27.00 Call (RGTI260918C00027000)
option OPRA