Dark

RGTI20261016C20
RGTI Oct 16 2026 20.00 Call (RGTI261016C00020000)
option OPRA

EOD

Aug 5, 2026

1.80-20.000%(-0.45)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0900	2.0900	1.8000	1.8000	-20.000%	76	1,249	0.000%
2026-08-04	2.0000	2.3100	1.8500	2.2500	+40.625%	106	1,240	-20.000%
2026-08-03	1.2000	1.7000	1.2000	1.6000	+28.000%	82	1,217	+12.500%
2026-07-31	1.4100	1.4100	1.1400	1.2500	+8.696%	61	1,186	+44.000%
2026-07-30	1.0400	1.2300	1.0400	1.1500	+53.333%	79	1,180	+56.522%
2026-07-29	1.0100	1.0100	0.7500	0.7500	-33.036%	34	1,166	+140.000%
2026-07-28	1.1000	1.2300	1.1000	1.1200	-17.037%	57	1,153	+60.714%
2026-07-27	1.0300	1.6600	1.0300	1.3500	+27.358%	123	1,144	+33.333%
2026-07-24	1.1800	1.2000	1.0600	1.0600	-19.697%	37	1,171	+69.811%
2026-07-23	1.3300	1.3500	1.3100	1.3200	-8.333%	34	1,161	+36.364%
2026-07-22	1.4400	1.4400	1.4400	1.4400	-4.000%	1	1,160	+25.000%
2026-07-21	1.4800	1.5000	1.3700	1.5000	+20.000%	28	1,160	+20.000%
2026-07-20	1.3000	1.3000	1.1800	1.2500	+6.838%	145	1,159	+44.000%
2026-07-17	1.1000	1.3200	1.0700	1.1700	+4.464%	72	1,153	+53.846%
2026-07-16	1.3400	1.3400	1.0900	1.1200	-26.797%	81	1,148	+60.714%
2026-07-15	1.7500	1.7500	1.3700	1.5300	-22.335%	145	1,155	+17.647%
2026-07-14	1.8600	2.0100	1.8000	1.9700	+23.125%	82	1,039	-8.629%
2026-07-13	1.8500	1.8500	1.6000	1.6000	-23.077%	28	1,029	+12.500%
2026-07-10	2.4600	2.4600	2.0800	2.0800	-20.611%	464	1,046	-13.462%
2026-07-09	2.6400	2.6500	2.6200	2.6200	+4.800%	8	885	-31.298%
2026-07-08	2.3400	2.5000	2.3400	2.5000	-1.575%	37	885	-28.000%
2026-07-07	2.6000	2.6500	2.3000	2.5400	-25.294%	51	884	-29.134%
2026-07-06	3.4500	3.5100	3.1500	3.4000	+9.325%	14	891	-47.059%
2026-07-02	3.6700	3.6700	3.0000	3.1100	-21.266%	85	890	-42.122%
2026-07-01	4.0000	4.0000	3.9500	3.9500	-6.619%	35	890	-54.430%
2026-06-30	4.1600	4.3000	3.9500	4.2300	+1.928%	8	856	-57.447%
2026-06-29	4.0000	4.1500	4.0000	4.1500	+18.234%	33	855	-56.627%
2026-06-26	3.6300	3.9000	3.4400	3.5100	-6.400%	86	823	-48.718%
2026-06-25	4.8000	4.8000	3.7300	3.7500	-10.072%	76	793	-52.000%
2026-06-24	4.6600	5.0000	4.1500	4.1700	-22.921%	266	797	-56.835%
2026-06-23	5.8000	6.2100	5.3500	5.4100	-1.636%	8	570	-66.728%
2026-06-22	5.5000	5.5000	5.5000	5.5000	+8.911%	5	575	-67.273%
2026-06-18	5.3000	5.3000	4.9500	5.0500	-6.308%	10	572	-64.356%
2026-06-17	5.4100	5.4100	5.2600	5.3900	-1.101%	6	572	-66.605%
2026-06-16	6.1500	6.1500	5.4500	5.4500	-20.554%	3	572	-66.972%
2026-06-15	7.0000	7.2500	6.6300	6.8600	+23.604%	69	624	-73.761%
2026-06-11	4.8000	5.5500	4.8000	5.5500	+14.433%	262	624	-67.568%
2026-06-10	5.4000	5.4000	4.8500	4.8500	-2.020%	408	600	-62.887%
2026-06-09	5.6300	5.6300	4.5500	4.9500	-17.774%	229	731	-63.636%
2026-06-08	5.9500	6.0500	5.9500	6.0200	+5.614%	200	528	-70.100%
2026-06-05	7.1700	7.1700	5.3500	5.7000	-49.333%	169	539	-68.421%
2026-06-03	10.9000	11.2500	10.9000	11.2500	+10.837%	5	391	-84.000%
2026-06-02	10.1500	10.1500	10.1500	10.1500	+5.729%	1	391	-82.266%
2026-06-01	8.4900	9.7500	8.4900	9.6000	+12.941%	41	392	-81.250%
2026-05-29	9.9000	9.9000	8.5000	8.5000	-19.811%	5	400	-78.824%
2026-05-28	8.6500	10.6000	8.6500	10.6000	+30.061%	24	400	-83.019%
2026-05-27	8.4900	8.6200	8.1500	8.1500	-5.233%	18	412	-77.914%
2026-05-26	8.1500	8.8300	7.9500	8.6000	-5.495%	45	420	-79.070%
2026-05-22	7.0000	10.6500	7.0000	9.1000	+40.000%	77	424	-80.220%
2026-05-21	4.0500	6.5000	4.0500	6.5000	+116.667%	137	409	-72.308%
2026-05-20	2.9500	3.0000	2.9500	3.0000	+17.647%	4	409	-40.000%
2026-05-19	2.6800	2.6800	2.5000	2.5500	-5.904%	15	395	-29.412%
2026-05-18	2.7100	2.7100	2.7100	2.7100	-33.086%	1	395	-33.579%
2026-05-15	3.9400	4.0500	3.9400	4.0500	-14.376%	5	395	-55.556%
2026-05-14	4.7000	5.2000	4.4000	4.7300	+18.250%	29	391	-61.945%
2026-05-13	4.5000	4.5000	3.8700	4.0000	-9.091%	15	380	-55.000%
2026-05-12	5.5500	5.5500	4.1000	4.4000	-18.519%	29	380	-59.091%
2026-05-11	4.8800	5.6500	4.8800	5.4000	+33.333%	15	380	-66.667%
2026-05-08	4.0500	4.0500	4.0500	4.0500	+10.959%	1	379	-55.556%
2026-05-07	4.2300	4.2300	3.6000	3.6500	-25.051%	41	379	-50.685%
2026-05-06	4.2900	4.8700	4.2900	4.8700	+31.622%	29	380	-63.039%
2026-05-05	3.6000	3.7000	3.6000	3.7000	-4.393%	11	384	-51.351%
2026-05-04	3.7200	4.0000	3.7200	3.8700	+9.014%	53	377	-53.488%
2026-05-01	3.4900	3.5500	3.4900	3.5500	+10.938%	54	353	-49.296%
2026-04-30	3.2000	3.2000	3.2000	3.2000	+14.286%	3	353	-43.750%
2026-04-29	2.8000	2.8000	2.8000	2.8000	-16.914%	60	350	-35.714%
2026-04-27	3.1000	3.3700	3.0700	3.3700	+5.313%	57	350	-46.588%
2026-04-24	3.3500	3.3500	3.0000	3.2000	-5.882%	123	358	-43.750%
2026-04-23	3.7500	3.8500	3.4000	3.4000	-17.073%	9	350	-47.059%
2026-04-22	4.5900	4.7500	4.1000	4.1000	-5.747%	36	349	-56.098%
2026-04-21	4.9500	4.9500	4.3500	4.3500	-14.032%	32	326	-58.621%
2026-04-20	5.0500	5.0600	4.5000	5.0600	+3.689%	15	326	-64.427%
2026-04-17	5.2000	5.2800	4.8800	4.8800	-5.609%	17	324	-63.115%
2026-04-16	5.1500	5.2500	5.0000	5.1700	+7.261%	5	321	-65.184%
2026-04-15	4.5000	4.8200	4.5000	4.8200	+41.765%	9	323	-62.656%
2026-04-14	3.7600	3.8100	3.4000	3.4000	+65.049%	12	321	-47.059%
2026-04-10	2.1000	2.1600	2.0600	2.0600	+3.000%	22	324	-12.621%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-9.502%	5	312	-10.000%
2026-04-08	2.2100	2.2100	2.2100	2.2100	+8.333%	2	312	-18.552%
2026-04-01	2.0400	2.0400	2.0400	2.0400	+10.870%	2	312	-11.765%
2026-03-31	1.8400	1.8400	1.8400	1.8400	+8.876%	1	312	-2.174%
2026-03-30	1.6900	1.6900	1.6900	1.6900	-2.874%	1	311	+6.509%
2026-03-27	2.0700	2.0700	1.7400	1.7400	-25.957%	2	311	+3.448%
2026-03-26	2.3500	2.3500	2.3500	2.3500	-16.961%	1	311	-23.404%
2026-03-24	2.8300	2.8300	2.8300	2.8300	+3.663%	1	312	-36.396%
2026-03-23	2.7300	2.7300	2.7300	2.7300	+1.487%	1	311	-34.066%
2026-03-19	2.6900	2.6900	2.6900	2.6900	-12.092%	2	312	-33.086%
2026-03-18	3.0600	3.0600	3.0600	3.0600	-5.846%	1	312	-41.176%
2026-03-17	3.2500	3.3000	3.1500	3.2500	-5.797%	14	312	-44.615%
2026-03-16	3.4500	3.4500	3.4500	3.4500	-8.000%	1	315	-47.826%
2026-03-11	3.7500	3.7500	3.7500	3.7500	-10.287%	1	315	-52.000%
2026-03-10	4.0000	4.1800	4.0000	4.1800	+1.951%	300	315	-56.938%
2026-03-06	4.1000	4.1000	4.1000	4.1000	+2.500%	15	165	-56.098%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-2.200%	5	155	-55.000%
2026-03-02	4.0900	4.0900	4.0900	4.0900	-9.111%	2	155	-55.990%
2026-02-27	4.5000	4.5000	4.5000	4.5000	+5.386%	1	153	-60.000%
2026-02-25	4.1000	4.2700	4.1000	4.2700	+20.282%	2	150	-57.845%
2026-02-23	3.5500	3.5500	3.5500	3.5500	+1.429%	1	150	-49.296%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-10.026%	5	149	-48.571%
2026-02-19	3.6500	3.8900	3.6500	3.8900	-4.657%	190	144	-53.728%
2026-02-18	4.0800	4.0800	4.0800	4.0800	+23.636%	1	63	-55.882%
2026-02-12	3.3000	3.3000	3.3000	3.3000	-20.097%	1	62	-45.455%
2026-02-06	4.1300	4.1300	4.1300	4.1300	+15.363%	1	62	-56.416%
2026-02-05	4.2000	4.2000	3.4500	3.5800	-17.701%	37	61	-49.721%
2026-02-04	4.3500	4.3500	4.3500	4.3500	-9.375%	1	27	-58.621%
2026-02-02	5.1500	5.1500	4.8000	4.8000	-23.445%	6	27	-62.500%
2026-01-29	6.6800	6.6800	6.2500	6.2700	-15.952%	19	21	-71.292%
2026-01-26	7.4600	7.4600	7.4600	7.4600	-32.974%	1	7	-75.871%
2026-01-15	11.1100	11.1300	11.1100	11.1300	+9.332%	2	6	-83.827%
2026-01-13	10.1800	10.1800	10.1800	10.1800	-3.324%	1	5	-82.318%
2026-01-12	10.5400	10.5400	10.5300	10.5300	0.000%	8	4	-82.906%

.dark-mode .GG8fp5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GG8fp5{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20261016C20RGTI Oct 16 2026 20.00 Call (RGTI261016C00020000)option OPRA

RGTI20261016C20
RGTI Oct 16 2026 20.00 Call (RGTI261016C00020000)
option OPRA