Dark

RGTI20261120C25
RGTI Nov 20 2026 25.00 Call (RGTI261120C00025000)
option OPRA

EOD

Aug 5, 2026

1.57-12.778%(-0.23)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8000	1.8000	1.5700	1.5700	-12.778%	58	911	0.000%
2026-08-04	1.5700	1.8000	1.5700	1.8000	+32.353%	6	907	-12.778%
2026-08-03	1.0000	1.3800	1.0000	1.3600	+28.302%	54	903	+15.441%
2026-07-31	1.1600	1.1700	1.0200	1.0600	+0.952%	43	905	+48.113%
2026-07-30	0.8000	1.0500	0.7800	1.0500	+32.911%	115	869	+49.524%
2026-07-29	0.9600	0.9600	0.7700	0.7900	-16.842%	20	776	+98.734%
2026-07-28	1.0300	1.0300	0.9500	0.9500	-26.923%	4	772	+65.263%
2026-07-27	1.0700	1.4000	1.0700	1.3000	+38.298%	21	775	+20.769%
2026-07-24	1.0000	1.0200	0.9400	0.9400	-24.194%	27	764	+67.021%
2026-07-23	1.3000	1.3000	1.1200	1.2400	-6.767%	22	739	+26.613%
2026-07-22	1.2100	1.3300	1.2100	1.3300	+6.400%	23	741	+18.045%
2026-07-21	1.2100	1.3300	1.2100	1.2500	+19.048%	11	732	+25.600%
2026-07-20	1.1000	1.1900	0.8800	1.0500	-0.943%	74	725	+49.524%
2026-07-17	0.9200	1.1000	0.9200	1.0600	-4.505%	6	673	+48.113%
2026-07-16	1.2300	1.2300	1.1100	1.1100	-21.277%	7	673	+41.441%
2026-07-15	1.4000	1.4100	1.2700	1.4100	-15.060%	281	668	+11.348%
2026-07-14	1.5000	1.6600	1.3800	1.6600	+5.732%	20	417	-5.422%
2026-07-13	1.6400	1.6400	1.5200	1.5700	-10.795%	16	413	0.000%
2026-07-10	2.0900	2.0900	1.7600	1.7600	-17.757%	5	409	-10.795%
2026-07-09	2.0800	2.1400	2.0800	2.1400	+2.885%	4	409	-26.636%
2026-07-08	2.0800	2.0800	2.0800	2.0800	-1.422%	1	406	-24.519%
2026-07-07	2.1000	2.1100	1.8900	2.1100	-34.063%	15	405	-25.592%
2026-07-02	3.2300	3.2300	3.1700	3.2000	0.000%	25	404	-50.938%
2026-07-01	3.2000	3.2000	3.2000	3.2000	-6.706%	1	404	-50.938%
2026-06-30	3.2000	3.4700	3.2000	3.4300	+4.573%	27	405	-54.227%
2026-06-29	3.3100	3.5000	3.2800	3.2800	+5.806%	17	400	-52.134%
2026-06-26	2.9200	3.1000	2.9200	3.1000	+3.333%	5	399	-49.355%
2026-06-25	3.5000	3.5000	3.0000	3.0000	-23.077%	35	403	-47.667%
2026-06-24	3.9000	3.9000	3.9000	3.9000	-11.364%	1	433	-59.744%
2026-06-23	5.4000	5.4000	4.4000	4.4000	-13.725%	8	433	-64.318%
2026-06-22	5.1000	5.1000	5.1000	5.1000	+22.892%	1	431	-69.216%
2026-06-18	4.2500	4.2500	4.1500	4.1500	-6.742%	8	421	-62.169%
2026-06-17	4.3200	4.5000	4.3200	4.4500	+3.488%	8	421	-64.719%
2026-06-16	5.1500	5.1500	4.3000	4.3000	-33.846%	22	421	-63.488%
2026-06-15	6.5000	6.5000	6.5000	6.5000	+38.593%	1	424	-75.846%
2026-06-12	4.9900	5.0500	4.6500	4.6900	+17.250%	5	424	-66.525%
2026-06-11	3.9100	4.2000	3.9100	4.0000	-6.977%	12	424	-60.750%
2026-06-10	4.5000	4.5000	4.1500	4.3000	+6.173%	20	424	-63.488%
2026-06-09	5.1500	5.1500	3.6000	4.0500	-16.495%	17	426	-61.235%
2026-06-08	4.8400	4.8500	4.8000	4.8500	+3.854%	22	427	-67.629%
2026-06-05	5.0500	5.0500	4.6700	4.6700	-32.319%	69	407	-66.381%
2026-06-04	6.4400	6.9000	6.4000	6.9000	-1.146%	32	423	-77.246%
2026-06-03	9.4700	9.5800	6.9000	6.9800	-20.682%	53	426	-77.507%
2026-06-02	9.1900	9.1900	8.1300	8.8000	+7.317%	14	390	-82.159%
2026-06-01	7.9000	8.2500	7.9000	8.2000	+4.459%	17	394	-80.854%
2026-05-29	7.5200	9.4000	7.1000	7.8500	-7.647%	7	392	-80.000%
2026-05-28	7.6100	9.0000	7.5000	8.5000	+22.302%	27	391	-81.529%
2026-05-27	7.3100	7.8600	6.7200	6.9500	-8.432%	50	381	-77.410%
2026-05-26	8.8000	8.8000	6.7500	7.5900	-11.744%	29	387	-79.315%
2026-05-22	6.0000	9.5600	6.0000	8.6000	+72.000%	56	373	-81.744%
2026-05-21	3.3000	5.0000	3.3000	5.0000	+112.766%	34	355	-68.600%
2026-05-20	2.3500	2.3500	2.3500	2.3500	+17.500%	1	355	-33.191%
2026-05-19	2.0000	2.0000	2.0000	2.0000	-9.091%	1	334	-21.500%
2026-05-18	2.6100	2.7000	2.1500	2.2000	-44.304%	21	334	-28.636%
2026-05-14	3.9500	3.9500	3.9500	3.9500	+16.176%	7	334	-60.253%
2026-05-12	4.1000	4.1000	3.4000	3.4000	-24.444%	8	341	-53.824%
2026-05-11	3.8700	4.5000	3.8700	4.5000	+47.541%	14	341	-65.111%
2026-05-08	3.0500	3.0500	3.0500	3.0500	-4.688%	30	337	-48.525%
2026-05-07	3.8500	3.8500	3.2000	3.2000	-27.273%	2	337	-50.938%
2026-05-06	3.6700	4.4500	3.6600	4.4000	+46.667%	42	338	-64.318%
2026-05-05	2.8500	3.0000	2.8000	3.0000	-10.180%	4	320	-47.667%
2026-05-04	3.0000	3.3400	3.0000	3.3400	+15.172%	8	320	-52.994%
2026-05-01	2.9000	2.9000	2.9000	2.9000	0.000%	6	321	-45.862%
2026-04-28	2.6100	2.9000	2.6100	2.9000	+7.807%	2	321	-45.862%
2026-04-24	2.6900	2.6900	2.6900	2.6900	-27.100%	10	322	-41.636%
2026-04-21	3.6900	3.6900	3.6900	3.6900	-8.889%	10	342	-57.453%
2026-04-20	4.0500	4.0500	4.0500	4.0500	-2.410%	1	342	-61.235%
2026-04-17	4.4300	4.4300	3.9500	4.1500	-1.659%	75	342	-62.169%
2026-04-16	4.2200	4.2200	4.2200	4.2200	+5.500%	7	331	-62.796%
2026-04-15	3.8000	4.0000	3.7800	4.0000	+27.389%	15	324	-60.750%
2026-04-14	2.5000	3.1400	2.5000	3.1400	+75.419%	4	319	-50.000%
2026-04-13	1.6500	1.7900	1.6500	1.7900	+11.180%	11	315	-12.291%
2026-04-09	1.7600	1.7600	1.6100	1.6100	-0.617%	6	305	-2.484%
2026-04-08	2.2600	2.2600	1.6200	1.6200	+4.516%	2	303	-3.086%
2026-04-06	1.7500	1.7500	1.5500	1.5500	+1.974%	15	302	+1.290%
2026-04-01	1.7000	1.7000	1.5200	1.5200	+12.593%	13	303	+3.289%
2026-03-30	1.3500	1.3500	1.3500	1.3500	-12.338%	1	296	+16.296%
2026-03-27	1.5400	1.5400	1.5400	1.5400	-32.751%	2	297	+1.948%
2026-03-25	2.2900	2.2900	2.2900	2.2900	-0.866%	40	296	-31.441%
2026-03-23	2.1600	2.3100	2.1600	2.3100	+17.259%	2	336	-32.035%
2026-03-20	1.9700	1.9700	1.9700	1.9700	-14.719%	1	338	-20.305%
2026-03-17	2.4900	2.4900	2.3100	2.3100	-9.766%	50	338	-32.035%
2026-03-16	3.0000	3.0000	2.2600	2.5600	-6.569%	30	288	-38.672%
2026-03-13	2.7400	2.7400	2.7400	2.7400	-2.143%	25	260	-42.701%
2026-03-12	2.8000	2.8000	2.8000	2.8000	-9.677%	1	285	-43.929%
2026-03-11	3.0500	3.1000	3.0500	3.1000	-3.125%	3	285	-49.355%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-3.030%	1	284	-50.938%
2026-03-09	2.9000	3.3000	2.9000	3.3000	+10.000%	63	284	-52.424%
2026-03-06	2.7800	3.4800	2.7800	3.0000	+3.093%	42	225	-47.667%
2026-03-05	2.9100	2.9100	2.9100	2.9100	-15.896%	1	184	-46.048%
2026-03-04	3.4000	3.4600	3.4000	3.4600	+1.765%	4	184	-54.624%
2026-03-03	3.4000	3.4000	3.4000	3.4000	0.000%	1	186	-53.824%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-24.444%	3	186	-53.824%
2026-02-26	3.9500	4.5000	3.9500	4.5000	+36.364%	6	186	-65.111%
2026-02-25	3.3000	3.3000	3.3000	3.3000	+12.245%	7	176	-52.424%
2026-02-23	2.9400	2.9400	2.9400	2.9400	-2.000%	10	176	-46.599%
2026-02-18	3.3500	3.3500	3.0000	3.0000	-5.956%	2	166	-47.667%
2026-02-13	3.1900	3.1900	3.1900	3.1900	+16.850%	1	164	-50.784%
2026-02-12	2.4500	2.7300	2.4500	2.7300	-33.415%	80	164	-42.491%
2026-02-09	4.1000	4.1000	4.1000	4.1000	+34.426%	3	136	-61.707%
2026-02-05	3.5000	3.5000	3.0500	3.0500	-20.779%	22	136	-48.525%
2026-02-03	3.8500	3.8500	3.8500	3.8500	-0.517%	1	136	-59.221%
2026-02-02	4.4500	4.4500	3.8700	3.8700	-26.981%	19	136	-59.432%
2026-01-29	5.3500	5.3500	5.2400	5.3000	-16.797%	15	125	-70.377%
2026-01-28	6.7000	6.7000	6.3700	6.3700	-7.007%	21	115	-75.353%
2026-01-27	6.5500	6.8500	6.5500	6.8500	+3.008%	11	115	-77.080%
2026-01-26	6.9000	7.0500	6.6500	6.6500	-14.194%	22	125	-76.391%
2026-01-23	7.7500	7.7500	7.7500	7.7500	-7.738%	30	105	-79.742%
2026-01-22	8.4500	8.4500	8.4000	8.4000	-4.000%	11	75	-81.310%
2026-01-20	8.7500	8.7500	8.7500	8.7500	-5.405%	1	65	-82.057%
2026-01-16	9.2500	9.2500	9.2500	9.2500	-0.644%	30	36	-83.027%
2026-01-15	9.3100	9.3100	9.3100	9.3100	+7.879%	2	36	-83.136%
2026-01-14	8.5000	8.6800	8.5000	8.6300	-7.204%	53	34	-81.808%
2026-01-13	8.7000	9.3000	8.7000	9.3000	+1.528%	37	34	-83.118%
2026-01-09	9.1600	9.2000	9.1600	9.1600	0.000%	4	2	-82.860%

.dark-mode .TKDWBB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TKDWBB{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20261120C25RGTI Nov 20 2026 25.00 Call (RGTI261120C00025000)option OPRA

RGTI20261120C25
RGTI Nov 20 2026 25.00 Call (RGTI261120C00025000)
option OPRA