Dark

RGTI20261120C20
RGTI Nov 20 2026 20.00 Call (RGTI261120C00020000)
option OPRA

EOD

Aug 5, 2026

2.61-10.616%(-0.31)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.8000	2.8000	2.6000	2.6100	-10.616%	7	650	0.000%
2026-08-04	2.5000	3.0100	2.5000	2.9200	+24.255%	40	646	-10.616%
2026-08-03	1.8000	2.3500	1.8000	2.3500	+28.415%	159	623	+11.064%
2026-07-31	1.8300	1.8300	1.8300	1.8300	+4.571%	2	490	+42.623%
2026-07-30	1.4700	1.7500	1.4700	1.7500	+12.179%	9	488	+49.143%
2026-07-29	1.4400	1.5600	1.1500	1.5600	-9.302%	6	487	+67.308%
2026-07-28	1.7200	1.7200	1.7200	1.7200	-10.881%	1	487	+51.744%
2026-07-27	1.6700	1.9600	1.6700	1.9300	-3.500%	23	486	+35.233%
2026-07-23	1.8500	2.0000	1.8500	2.0000	-3.846%	3	506	+30.500%
2026-07-21	2.0000	2.3100	1.8500	2.0800	+19.540%	18	506	+25.481%
2026-07-20	1.7500	1.8000	1.7400	1.7400	-0.571%	4	513	+50.000%
2026-07-17	1.6000	1.8000	1.6000	1.7500	+5.422%	76	510	+49.143%
2026-07-16	1.8300	1.8300	1.6200	1.6600	-22.791%	13	559	+57.229%
2026-07-15	2.6500	2.6500	1.9800	2.1500	-19.476%	36	560	+21.395%
2026-07-14	2.4300	2.6700	2.4100	2.6700	+16.594%	23	574	-2.247%
2026-07-13	2.7900	2.7900	2.2500	2.2900	-20.486%	47	561	+13.974%
2026-07-10	2.7500	3.1500	2.7500	2.8800	-4.000%	7	524	-9.375%
2026-07-08	3.1700	3.1700	3.0000	3.0000	0.000%	3	523	-13.000%
2026-07-07	3.5000	3.5000	3.0000	3.0000	-27.711%	12	523	-13.000%
2026-07-06	3.9700	4.1500	3.9700	4.1500	+10.080%	2	514	-37.108%
2026-07-02	4.0000	4.0500	3.7400	3.7700	-20.127%	6	511	-30.769%
2026-07-01	4.7600	4.7600	4.7200	4.7200	+0.212%	28	511	-44.703%
2026-06-30	4.8600	5.0000	4.7100	4.7100	-1.258%	41	526	-44.586%
2026-06-29	4.5300	4.7700	4.3200	4.7700	+19.250%	7	505	-45.283%
2026-06-26	4.5000	4.5000	4.0000	4.0000	-12.088%	9	509	-34.750%
2026-06-25	4.5500	4.5500	4.5500	4.5500	-9.722%	10	509	-42.637%
2026-06-24	5.5000	5.6000	5.0000	5.0400	-18.049%	41	509	-48.214%
2026-06-23	6.7500	7.3000	6.1500	6.1500	+2.843%	10	503	-57.561%
2026-06-18	6.2000	6.2000	5.7700	5.9800	+2.222%	11	493	-56.355%
2026-06-17	6.2000	6.2000	5.8500	5.8500	-1.182%	7	493	-55.385%
2026-06-16	6.9300	6.9300	5.9200	5.9200	-12.296%	5	493	-55.912%
2026-06-12	5.9500	6.7500	5.9500	6.7500	+14.407%	27	493	-61.333%
2026-06-11	5.4000	5.9000	5.4000	5.9000	+2.076%	7	493	-55.763%
2026-06-10	6.1000	6.1000	5.7600	5.7800	+0.522%	9	487	-54.844%
2026-06-09	7.1100	7.1100	4.9100	5.7500	-19.014%	33	483	-54.609%
2026-06-08	6.6000	7.1000	6.6000	7.1000	+14.516%	4	474	-63.239%
2026-06-05	7.5000	7.5000	6.0000	6.2000	-30.804%	12	474	-57.903%
2026-06-03	8.9600	8.9600	8.9600	8.9600	-12.585%	8	473	-70.871%
2026-06-02	10.4000	10.4000	10.2500	10.2500	+7.781%	22	473	-74.537%
2026-06-01	9.5100	9.5100	9.5100	9.5100	0.000%	1	471	-72.555%
2026-05-29	9.2500	9.5100	9.2500	9.5100	-15.089%	16	472	-72.555%
2026-05-28	11.2000	11.2000	11.2000	11.2000	+28.736%	4	487	-76.696%
2026-05-27	8.6100	8.7000	8.6100	8.7000	-7.447%	3	487	-70.000%
2026-05-26	8.1500	9.4200	8.1500	9.4000	-10.476%	5	488	-72.234%
2026-05-22	8.6600	11.0000	8.6600	10.5000	+56.716%	167	487	-75.143%
2026-05-21	6.5300	6.7000	6.2500	6.7000	+81.081%	140	504	-61.045%
2026-05-20	3.0900	3.7000	3.0900	3.7000	+18.211%	16	504	-29.459%
2026-05-19	3.2400	3.2400	3.1000	3.1300	-2.188%	10	377	-16.613%
2026-05-18	3.5200	3.5200	3.2000	3.2000	-25.234%	8	377	-18.438%
2026-05-15	4.2800	4.2800	4.2800	4.2800	-17.692%	2	377	-39.019%
2026-05-14	5.0000	5.4000	5.0000	5.2000	+14.286%	28	375	-49.808%
2026-05-13	4.5000	4.5500	4.3500	4.5500	-14.953%	21	360	-42.637%
2026-05-12	5.8500	5.8500	5.0000	5.3500	-12.866%	35	360	-51.215%
2026-05-11	5.5000	6.1500	5.5000	6.1400	+27.386%	69	360	-57.492%
2026-05-08	4.4000	5.0000	4.4000	4.8200	+5.934%	4	323	-45.851%
2026-05-07	5.1800	5.1900	4.5500	4.5500	-20.870%	29	319	-42.637%
2026-05-06	5.0800	5.7500	5.0400	5.7500	+32.184%	37	301	-54.609%
2026-05-05	4.1000	4.3500	4.0200	4.3500	+4.819%	55	290	-40.000%
2026-05-04	4.2200	4.5000	4.1000	4.1500	+11.860%	80	237	-37.108%
2026-05-01	3.7700	3.7700	3.7100	3.7100	+17.778%	4	189	-29.650%
2026-04-29	3.1500	3.1500	3.1500	3.1500	-14.634%	1	189	-17.143%
2026-04-28	3.6900	3.6900	3.6900	3.6900	-0.270%	1	189	-29.268%
2026-04-27	3.7000	3.7000	3.7000	3.7000	-1.333%	1	189	-29.459%
2026-04-23	4.5800	4.5800	3.7500	3.7500	-23.469%	29	189	-30.400%
2026-04-22	4.9000	4.9000	4.9000	4.9000	-2.000%	10	180	-46.735%
2026-04-21	5.0500	5.3700	5.0000	5.0000	-10.714%	15	170	-47.800%
2026-04-20	5.5000	5.6000	5.1200	5.6000	-0.356%	7	175	-53.393%
2026-04-17	5.8300	5.8300	5.5700	5.6200	+6.038%	65	173	-53.559%
2026-04-16	5.6000	5.8300	5.3000	5.3000	+1.533%	20	203	-50.755%
2026-04-15	4.9400	5.5500	4.9400	5.2200	+31.486%	15	210	-50.000%
2026-04-14	3.1600	4.2500	3.1600	3.9700	+62.041%	18	206	-34.257%
2026-04-13	2.3500	2.4500	2.3500	2.4500	+2.083%	3	194	+6.531%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+0.418%	2	195	+8.750%
2026-04-08	2.5900	2.5900	2.3900	2.3900	+9.633%	3	193	+9.205%
2026-04-07	2.1800	2.1800	2.1800	2.1800	-7.627%	3	192	+19.725%
2026-04-02	1.8200	2.3600	1.8200	2.3600	-13.235%	2	191	+10.593%
2026-04-01	2.7200	2.7200	2.7200	2.7200	+32.039%	1	191	-4.044%
2026-03-31	2.2000	2.2000	2.0400	2.0600	-25.091%	4	191	+26.699%
2026-03-26	2.7500	2.7500	2.7500	2.7500	-8.333%	2	189	-5.091%
2026-03-25	3.3500	3.3500	3.0000	3.0000	-7.407%	2	191	-13.000%
2026-03-24	3.2400	3.2400	3.2400	3.2400	+9.091%	1	192	-19.444%
2026-03-23	3.0000	3.0000	2.9700	2.9700	+5.319%	3	191	-12.121%
2026-03-20	2.8200	2.8200	2.8200	2.8200	-15.569%	2	192	-7.447%
2026-03-19	3.3400	3.3400	3.3400	3.3400	-4.571%	3	192	-21.856%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-12.500%	1	192	-25.429%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-9.502%	1	192	-34.750%
2026-03-10	4.5800	4.5800	4.4200	4.4200	+2.791%	6	192	-40.950%
2026-03-06	4.3000	4.3000	4.3000	4.3000	-4.232%	1	192	-39.302%
2026-03-04	4.4900	4.4900	4.4900	4.4900	+1.126%	2	192	-41.871%
2026-03-03	4.4400	4.4400	4.4400	4.4400	-6.526%	40	191	-41.216%
2026-02-27	4.7500	4.7500	4.7500	4.7500	-14.260%	3	203	-45.053%
2026-02-26	5.5000	5.5400	5.5000	5.5400	+16.143%	23	200	-52.888%
2026-02-25	4.7000	4.7700	4.7000	4.7700	+22.938%	30	187	-45.283%
2026-02-20	3.8800	3.8800	3.8800	3.8800	-8.706%	2	187	-32.732%
2026-02-19	4.2500	4.2500	4.2500	4.2500	+11.842%	1	188	-38.588%
2026-02-17	4.1000	4.1000	3.8000	3.8000	+8.571%	120	187	-31.316%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-5.405%	1	116	-25.429%
2026-02-12	4.1000	4.1000	3.7000	3.7000	-14.943%	92	116	-29.459%
2026-02-11	4.3500	4.3500	4.3500	4.3500	-16.346%	1	114	-40.000%
2026-02-10	5.2000	5.2000	5.2000	5.2000	+1.961%	1	113	-49.808%
2026-02-09	5.1000	5.1000	5.1000	5.1000	+2.000%	2	113	-48.824%
2026-02-06	5.3000	5.3000	5.0000	5.0000	+29.870%	7	113	-47.800%
2026-02-05	3.9100	3.9100	3.8500	3.8500	-18.085%	15	110	-32.208%
2026-02-04	5.0000	5.0500	4.7000	4.7000	-9.615%	11	102	-44.468%
2026-02-03	5.8500	5.8500	5.1400	5.2000	-0.952%	68	93	-49.808%
2026-02-02	5.3000	5.3000	5.0800	5.2500	-7.407%	12	131	-50.286%
2026-01-30	6.4800	6.4800	5.4500	5.6700	-12.769%	7	125	-53.968%
2026-01-29	6.8900	6.8900	6.5000	6.5000	-18.239%	2	119	-59.846%
2026-01-27	7.9500	7.9500	7.9500	7.9500	-26.047%	50	118	-67.170%
2026-01-22	10.7500	10.7500	10.7500	10.7500	-12.955%	1	72	-75.721%
2026-01-20	12.3500	12.3500	12.3500	12.3500	+7.391%	2	71	-78.866%
2026-01-16	10.6000	11.5000	10.6000	11.5000	+8.286%	41	29	-77.304%
2026-01-14	10.4900	10.6500	10.4900	10.6200	0.000%	58	29	-75.424%

.dark-mode .n3kjSs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3kjSs{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20261120C20RGTI Nov 20 2026 20.00 Call (RGTI261120C00020000)option OPRA

RGTI20261120C20
RGTI Nov 20 2026 20.00 Call (RGTI261120C00020000)
option OPRA