Dark

RGTI20260918C30
RGTI Sep 18 2026 30.00 Call (RGTI260918C00030000)
option OPRA

EOD

Aug 5, 2026

0.2300-34.286%(-0.1200)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3300	0.3900	0.2300	0.2300	-34.286%	184	4,988	0.000%
2026-08-04	0.2700	0.3700	0.2700	0.3500	+75.000%	162	4,886	-34.286%
2026-08-03	0.1500	0.2500	0.1200	0.2000	+42.857%	152	4,819	+15.000%
2026-07-31	0.1600	0.1600	0.1300	0.1400	0.000%	25	4,782	+64.286%
2026-07-30	0.1300	0.1500	0.1200	0.1400	+40.000%	67	4,787	+64.286%
2026-07-29	0.1200	0.1400	0.0900	0.1000	-33.333%	29	4,805	+130.000%
2026-07-28	0.1500	0.1600	0.1300	0.1500	-28.571%	59	4,816	+53.333%
2026-07-27	0.2400	0.3500	0.2000	0.2100	+40.000%	74	4,862	+9.524%
2026-07-24	0.1600	0.1700	0.1400	0.1500	-28.571%	94	4,869	+53.333%
2026-07-23	0.2000	0.2400	0.1800	0.2100	-4.545%	2,680	4,935	+9.524%
2026-07-22	0.2500	0.2500	0.2200	0.2200	-4.348%	71	5,027	+4.545%
2026-07-21	0.2100	0.2600	0.2100	0.2300	+21.053%	106	4,958	0.000%
2026-07-20	0.2500	0.3000	0.1800	0.1900	+5.556%	50	4,959	+21.053%
2026-07-17	0.1800	0.2100	0.1700	0.1800	-18.182%	79	4,963	+27.778%
2026-07-16	0.2500	0.3600	0.2000	0.2200	-31.250%	237	4,919	+4.545%
2026-07-15	0.3400	0.3500	0.2800	0.3200	-15.789%	55	4,904	-28.125%
2026-07-14	0.3400	0.3800	0.3100	0.3800	+26.667%	52	4,897	-39.474%
2026-07-13	0.3700	0.3700	0.3000	0.3000	-28.571%	56	4,910	-23.333%
2026-07-10	0.5600	0.5600	0.4200	0.4200	-28.814%	75	4,913	-45.238%
2026-07-09	0.6300	0.6300	0.5700	0.5900	-1.667%	79	4,922	-61.017%
2026-07-08	0.5500	0.6300	0.5500	0.6000	+5.263%	98	4,898	-61.667%
2026-07-07	0.8000	0.8000	0.5500	0.5700	-32.941%	161	4,902	-59.649%
2026-07-06	1.0700	1.0700	0.8500	0.8500	-4.494%	335	4,886	-72.941%
2026-07-02	1.1100	1.2900	0.8300	0.8900	-25.833%	173	5,042	-74.157%
2026-07-01	1.3000	1.3000	1.1900	1.2000	-6.977%	167	5,042	-80.833%
2026-06-30	1.3000	1.3400	1.2900	1.2900	-7.857%	33	5,043	-82.171%
2026-06-29	1.2100	1.4000	1.1000	1.4000	+33.333%	63	5,045	-83.571%
2026-06-26	1.0200	1.4000	1.0200	1.0500	-7.895%	96	5,054	-78.095%
2026-06-25	1.9900	1.9900	1.1400	1.1400	-25.000%	141	5,024	-79.825%
2026-06-24	2.1000	2.1000	1.4000	1.5200	-31.839%	107	4,992	-84.868%
2026-06-23	2.0400	2.7900	2.0000	2.2300	-0.889%	137	5,003	-89.686%
2026-06-22	1.8300	2.5500	1.8300	2.2500	+10.294%	28	4,983	-89.778%
2026-06-18	1.8300	2.0600	1.6000	2.0400	+11.475%	45	4,978	-88.725%
2026-06-17	2.1200	2.2700	1.7900	1.8300	-4.687%	40	4,978	-87.432%
2026-06-16	2.4700	2.6400	1.9200	1.9200	-33.564%	107	4,978	-88.021%
2026-06-15	2.3500	3.3800	2.3500	2.8900	+24.034%	652	4,423	-92.042%
2026-06-12	2.1000	2.5300	2.0400	2.3300	+4.955%	143	4,423	-90.129%
2026-06-11	1.8500	2.2200	1.8500	2.2200	+13.265%	896	4,423	-89.640%
2026-06-10	2.0500	2.3900	1.9200	1.9600	-2.488%	106	3,917	-88.265%
2026-06-09	2.9000	3.0000	1.6800	2.0100	-27.698%	213	3,892	-88.557%
2026-06-08	2.7300	3.2000	2.5300	2.7800	+13.469%	71	3,901	-91.727%
2026-06-05	3.7000	4.0000	2.1900	2.4500	-40.098%	399	3,870	-90.612%
2026-06-04	3.9000	4.6000	3.5000	4.0900	-2.619%	579	3,831	-94.377%
2026-06-03	5.5000	6.5000	4.1500	4.2000	-26.186%	504	3,998	-94.524%
2026-06-02	5.0300	6.0500	4.6500	5.6900	+9.423%	353	4,107	-95.958%
2026-06-01	4.1500	5.5500	4.1000	5.2000	+9.244%	520	4,065	-95.577%
2026-05-29	5.0000	5.5500	4.3800	4.7600	-21.322%	879	4,113	-95.168%
2026-05-28	4.4000	6.0500	4.1500	6.0500	+47.561%	793	3,561	-96.198%
2026-05-27	4.9500	4.9500	3.8000	4.1000	-14.046%	1,650	3,178	-94.390%
2026-05-26	5.2500	5.2500	4.0000	4.7700	-10.841%	360	1,850	-95.178%
2026-05-22	3.5000	6.5000	3.5000	5.3500	+78.333%	923	1,653	-95.701%
2026-05-21	2.2000	3.0000	2.2000	3.0000	+237.079%	129	1,282	-92.333%
2026-05-19	0.8200	1.0000	0.7800	0.8900	-15.238%	35	1,282	-74.157%
2026-05-18	1.3100	1.3100	0.9200	1.0500	-26.573%	16	1,261	-78.095%
2026-05-15	1.4200	1.4300	1.3500	1.4300	-26.289%	11	1,261	-83.916%
2026-05-14	1.5100	1.9500	1.5100	1.9400	+26.797%	29	1,260	-88.144%
2026-05-13	1.3000	1.5800	1.3000	1.5300	-11.047%	315	1,318	-84.967%
2026-05-12	2.1500	2.3000	1.5900	1.7200	-28.333%	39	1,318	-86.628%
2026-05-11	1.9100	2.4700	1.9100	2.4000	+39.535%	357	1,318	-90.417%
2026-05-08	1.3900	1.7200	1.3700	1.7200	+8.176%	32	1,204	-86.628%
2026-05-07	1.8900	1.8900	1.5900	1.5900	-26.728%	11	1,203	-85.535%
2026-05-06	1.8100	2.1700	1.7100	2.1700	+46.622%	51	1,207	-89.401%
2026-05-05	1.4400	1.4800	1.3000	1.4800	-1.333%	7	1,186	-84.459%
2026-05-04	1.4800	1.6200	1.4100	1.5000	+14.504%	7	1,184	-84.667%
2026-04-30	1.3100	1.3100	1.3100	1.3100	+37.895%	4	1,182	-82.443%
2026-04-29	1.0900	1.0900	0.9500	0.9500	-20.168%	31	1,186	-75.789%
2026-04-28	1.3500	1.3500	1.1900	1.1900	-14.388%	18	1,176	-80.672%
2026-04-27	1.2300	1.3900	1.2300	1.3900	+6.923%	8	1,189	-83.453%
2026-04-24	1.3200	1.3200	1.3000	1.3000	-0.763%	20	1,192	-82.308%
2026-04-23	1.6400	1.6400	1.3100	1.3100	-28.804%	28	1,192	-82.443%
2026-04-22	2.0000	2.0000	1.8200	1.8400	-2.128%	26	1,213	-87.500%
2026-04-21	2.4600	2.4600	1.8800	1.8800	-17.544%	2	1,199	-87.766%
2026-04-20	2.2800	2.2800	2.2800	2.2800	-1.299%	1	1,198	-89.912%
2026-04-17	2.3900	2.3900	2.2800	2.3100	-3.750%	939	1,199	-90.043%
2026-04-16	2.3400	2.5500	2.1400	2.4000	+4.348%	59	493	-90.417%
2026-04-15	2.1900	2.3500	2.1400	2.3000	+64.286%	139	503	-90.000%
2026-04-14	1.2800	1.7000	1.2800	1.4000	+102.899%	18	590	-83.571%
2026-04-13	0.7400	0.7400	0.6600	0.6900	-1.429%	71	598	-66.667%
2026-04-10	0.6800	0.7000	0.6800	0.7000	+7.692%	6	580	-67.143%
2026-04-09	0.6900	0.6900	0.6300	0.6500	+4.839%	11	575	-64.615%
2026-04-07	0.5800	0.6200	0.5700	0.6200	-17.333%	16	572	-62.903%
2026-04-06	0.7000	0.7500	0.7000	0.7500	+27.119%	2	570	-69.333%
2026-03-31	0.5600	0.5900	0.5600	0.5900	0.000%	4	571	-61.017%
2026-03-30	0.5500	0.5900	0.5500	0.5900	-3.279%	2	571	-61.017%
2026-03-27	0.6100	0.6100	0.6100	0.6100	-43.519%	40	570	-62.295%
2026-03-23	0.9700	1.0800	0.9700	1.0800	+3.846%	104	570	-78.704%
2026-03-20	1.0400	1.0400	1.0400	1.0400	-19.380%	1	471	-77.885%
2026-03-17	1.2900	1.2900	1.2900	1.2900	-3.731%	1	470	-82.171%
2026-03-13	1.4600	1.4600	1.3400	1.3400	-25.967%	6	469	-82.836%
2026-03-06	1.7600	1.8100	1.7600	1.8100	+20.667%	2	469	-87.293%
2026-03-05	1.5100	1.5100	1.4700	1.5000	-26.829%	34	467	-84.667%
2026-03-04	2.1000	2.1000	2.0500	2.0500	+9.626%	31	493	-88.780%
2026-03-03	1.8700	1.8700	1.8700	1.8700	-16.518%	10	463	-87.701%
2026-02-27	2.2400	2.2400	2.2400	2.2400	-17.037%	1	463	-89.732%
2026-02-26	2.4100	2.7000	2.4100	2.7000	+22.727%	2	462	-91.481%
2026-02-25	2.0600	2.2000	2.0600	2.2000	+16.402%	9	451	-89.545%
2026-02-19	1.7000	1.9400	1.7000	1.8900	+1.070%	56	451	-87.831%
2026-02-18	1.6000	1.8900	1.6000	1.8700	+9.357%	256	407	-87.701%
2026-02-17	1.7300	1.7500	1.7100	1.7100	-10.938%	26	153	-86.550%
2026-02-13	1.9200	1.9200	1.9200	1.9200	+13.609%	40	99	-88.021%
2026-02-12	1.6900	1.6900	1.6900	1.6900	-21.759%	6	99	-86.391%
2026-02-11	2.1600	2.1600	2.1600	2.1600	-6.494%	1	94	-89.352%
2026-02-10	2.3100	2.3100	2.3100	2.3100	-7.600%	1	95	-90.043%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+1.215%	1	94	-90.800%
2026-02-06	1.9600	2.4700	1.9600	2.4700	+26.020%	7	95	-90.688%
2026-02-05	1.9500	1.9600	1.9500	1.9600	-15.880%	19	88	-88.265%
2026-02-04	2.4000	2.4000	2.3300	2.3300	-4.115%	31	92	-90.129%
2026-02-03	2.4300	2.4300	2.4300	2.4300	-7.252%	15	79	-90.535%
2026-02-02	2.6200	2.6200	2.6200	2.6200	+0.769%	1	64	-91.221%
2026-01-30	3.2300	3.2300	2.6000	2.6000	-25.926%	18	64	-91.154%
2026-01-29	4.1000	4.1000	3.4200	3.5100	-22.857%	15	74	-93.447%
2026-01-28	4.3100	4.5600	4.3100	4.5500	-2.570%	74	68	-94.945%
2026-01-27	4.4000	4.9400	4.4000	4.6700	+5.418%	78	76	-95.075%
2026-01-26	4.7500	5.2300	4.1900	4.4300	-23.621%	156	68	-94.808%
2026-01-23	6.3400	6.3400	5.7500	5.8000	-7.643%	212	65	-96.034%
2026-01-22	6.2200	6.2800	6.2100	6.2800	+11.943%	14	37	-96.338%
2026-01-21	5.3300	5.6100	5.3300	5.6100	-12.344%	73	40	-95.900%
2026-01-20	6.5000	6.5000	6.4000	6.4000	-5.882%	3	42	-96.406%
2026-01-16	6.3700	6.9000	6.3700	6.8000	-2.857%	37	15	-96.618%
2026-01-15	7.0000	7.0000	7.0000	7.0000	+6.061%	1	15	-96.714%
2026-01-13	6.6000	6.6000	6.6000	6.6000	+3.125%	10	14	-96.515%
2026-01-09	6.6500	6.6500	6.4000	6.4000	-1.840%	2	4	-96.406%
2026-01-06	6.5000	6.5200	6.5000	6.5200	-1.212%	2	3	-96.472%
2026-01-05	5.3400	6.6000	5.3400	6.6000	0.000%	2	2	-96.515%

.dark-mode .jHzcQV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHzcQV{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20260918C30RGTI Sep 18 2026 30.00 Call (RGTI260918C00030000)option OPRA

RGTI20260918C30
RGTI Sep 18 2026 30.00 Call (RGTI260918C00030000)
option OPRA