Dark

RGTI20261120C30
RGTI Nov 20 2026 30.00 Call (RGTI261120C00030000)
option OPRA

EOD

Aug 5, 2026

1.18-7.813%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1800	1.1800	1.1800	1.1800	-7.813%	2	504	0.000%
2026-08-04	1.1000	1.2800	1.0400	1.2800	+42.222%	20	504	-7.813%
2026-08-03	0.7000	0.9000	0.6800	0.9000	+30.435%	9	491	+31.111%
2026-07-31	0.6900	0.6900	0.6900	0.6900	+2.985%	12	483	+71.014%
2026-07-30	0.8000	0.8000	0.6500	0.6700	+34.000%	29	471	+76.119%
2026-07-29	0.6000	0.6000	0.5000	0.5000	-27.536%	14	465	+136.000%
2026-07-28	0.7800	0.7900	0.6900	0.6900	-10.390%	4	465	+71.014%
2026-07-27	0.7300	0.9000	0.7300	0.7700	+28.333%	48	465	+53.247%
2026-07-24	0.6300	0.6900	0.6000	0.6000	-25.926%	38	423	+96.667%
2026-07-22	0.8600	0.8600	0.8100	0.8100	+1.250%	11	407	+45.679%
2026-07-21	0.8400	0.8700	0.7800	0.8000	+6.667%	10	408	+47.500%
2026-07-20	0.7500	0.7500	0.7500	0.7500	+11.940%	20	404	+57.333%
2026-07-16	0.7100	0.8000	0.6700	0.6700	-41.739%	62	418	+76.119%
2026-07-14	1.0000	1.1500	1.0000	1.1500	-22.297%	17	399	+2.609%
2026-07-09	1.4800	1.4800	1.4800	1.4800	+1.370%	2	401	-20.270%
2026-07-08	1.3500	1.4600	1.3300	1.4600	+1.389%	6	402	-19.178%
2026-07-07	1.6000	1.6000	1.4300	1.4400	-25.773%	30	401	-18.056%
2026-07-06	2.0400	2.0400	1.9400	1.9400	+4.865%	14	405	-39.175%
2026-07-02	2.3000	2.3000	1.8500	1.8500	-26.877%	5	410	-36.216%
2026-06-30	2.3000	2.5300	2.3000	2.5300	-0.784%	4	410	-53.360%
2026-06-29	2.2700	2.5500	2.1200	2.5500	+24.390%	13	411	-53.725%
2026-06-26	2.3200	2.3200	2.0500	2.0500	-14.583%	2	400	-42.439%
2026-06-25	2.4400	2.4400	2.3600	2.4000	-12.088%	16	399	-50.833%
2026-06-24	3.3000	3.3000	2.7300	2.7300	-17.771%	46	401	-56.777%
2026-06-23	3.3200	3.3200	3.3200	3.3200	-7.778%	1	427	-64.458%
2026-06-22	3.2000	3.6000	3.2000	3.6000	+15.756%	4	426	-67.222%
2026-06-18	3.1100	3.1100	3.1100	3.1100	-5.758%	4	414	-62.058%
2026-06-17	3.4000	3.4000	3.3000	3.3000	-23.256%	4	414	-64.242%
2026-06-15	5.2500	5.2500	4.3000	4.3000	+15.591%	16	414	-72.558%
2026-06-12	3.7200	3.7200	3.7200	3.7200	+16.250%	5	414	-68.280%
2026-06-11	3.1000	3.2000	3.1000	3.2000	+3.226%	21	414	-63.125%
2026-06-10	3.3700	3.3700	3.1000	3.1000	+4.377%	63	434	-61.935%
2026-06-09	4.1900	4.2100	2.7000	2.9700	-30.930%	23	393	-60.269%
2026-06-08	4.2500	4.3000	4.2500	4.3000	+2.381%	7	408	-72.558%
2026-06-05	4.5000	4.5000	3.9200	4.2000	-18.447%	6	409	-71.905%
2026-06-04	5.1500	5.1500	5.1500	5.1500	-10.435%	2	406	-77.087%
2026-06-03	6.7000	7.0000	5.5600	5.7500	-20.139%	27	406	-79.478%
2026-06-02	7.4800	7.4800	6.7500	7.2000	+15.756%	3	401	-83.611%
2026-06-01	5.4700	6.8000	5.1500	6.2200	+3.667%	85	401	-81.029%
2026-05-29	6.2600	6.6000	5.9000	6.0000	-13.295%	16	436	-80.333%
2026-05-28	7.0000	7.4000	6.5000	6.9200	+24.460%	53	424	-82.948%
2026-05-27	5.5600	6.4000	5.3600	5.5600	-5.763%	35	417	-78.777%
2026-05-26	6.7500	7.1500	5.4500	5.9000	-12.202%	32	395	-80.000%
2026-05-22	4.5800	7.8900	4.5800	6.7200	+76.842%	337	393	-82.440%
2026-05-21	3.0000	4.0000	3.0000	3.8000	+118.391%	74	356	-68.947%
2026-05-19	1.7400	1.7400	1.7400	1.7400	-5.946%	1	356	-32.184%
2026-05-18	1.8500	1.8500	1.8500	1.8500	-26.000%	1	328	-36.216%
2026-05-14	2.3500	2.5000	2.3500	2.5000	-22.118%	3	328	-52.800%
2026-05-11	3.0800	3.3000	3.0800	3.2100	+45.909%	66	328	-63.240%
2026-05-08	2.4000	2.4000	2.1500	2.2000	-18.819%	3	362	-46.364%
2026-05-07	2.7000	2.7100	2.7000	2.7100	+33.498%	2	362	-56.458%
2026-05-06	2.6000	2.6000	2.0300	2.0300	-5.581%	22	360	-41.872%
2026-05-04	2.1400	2.1500	2.1400	2.1500	+25.731%	2	348	-45.116%
2026-04-29	1.7100	1.7100	1.7100	1.7100	-11.856%	5	346	-30.994%
2026-04-28	1.9500	1.9500	1.9400	1.9400	-0.513%	3	346	-39.175%
2026-04-27	1.9500	1.9500	1.9500	1.9500	+1.036%	25	346	-39.487%
2026-04-24	1.9300	1.9300	1.9300	1.9300	-18.565%	1	339	-38.860%
2026-04-23	2.3700	2.3700	2.3700	2.3700	-3.659%	1	339	-50.211%
2026-04-22	2.4600	2.4600	2.4600	2.4600	-4.280%	1	338	-52.033%
2026-04-21	2.8800	2.8800	2.5700	2.5700	-11.073%	7	337	-54.086%
2026-04-20	3.2000	3.2000	2.8900	2.8900	-7.962%	3	337	-59.170%
2026-04-17	3.3900	3.3900	3.1100	3.1400	-11.299%	29	336	-62.420%
2026-04-16	2.9900	3.5400	2.9900	3.5400	+16.066%	5	315	-66.667%
2026-04-15	2.1000	3.2000	2.1000	3.0500	+46.635%	57	313	-61.311%
2026-04-14	2.0000	2.2000	2.0000	2.0800	+76.271%	58	299	-43.269%
2026-04-13	1.2900	1.2900	1.1800	1.1800	-2.479%	2	243	0.000%
2026-04-10	1.1000	1.2100	1.1000	1.2100	+5.217%	51	242	-2.479%
2026-04-08	1.1600	1.1600	1.1500	1.1500	+12.745%	6	241	+2.609%
2026-04-07	0.9700	1.0200	0.9700	1.0200	-10.526%	11	241	+15.686%
2026-04-06	1.1200	1.2000	1.1200	1.1400	+3.636%	10	239	+3.509%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-5.172%	2	238	+7.273%
2026-03-31	0.9800	1.1600	0.9500	1.1600	+24.731%	55	238	+1.724%
2026-03-30	0.9500	0.9500	0.9300	0.9300	-13.084%	2	230	+26.882%
2026-03-27	1.1400	1.1400	1.0600	1.0700	-14.400%	25	232	+10.280%
2026-03-26	1.4000	1.4000	1.2500	1.2500	-28.977%	39	219	-5.600%
2026-03-24	1.5500	1.7600	1.5500	1.7600	+6.667%	4	205	-32.955%
2026-03-23	1.5000	1.6500	1.3600	1.6500	+11.486%	55	185	-28.485%
2026-03-20	1.4500	1.4800	1.4500	1.4800	-17.778%	6	157	-20.270%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-20.000%	1	153	-34.444%
2026-03-09	2.2500	2.2500	2.2500	2.2500	-7.787%	5	152	-47.556%
2026-03-06	2.4400	2.4400	2.4400	2.4400	+10.407%	2	152	-51.639%
2026-03-05	2.1000	2.2100	2.1000	2.2100	-13.333%	8	150	-46.606%
2026-03-04	2.5500	2.5500	2.5500	2.5500	-1.163%	1	146	-53.725%
2026-03-03	2.5800	2.5800	2.5800	2.5800	-10.417%	1	146	-54.264%
2026-02-27	2.9500	2.9800	2.8800	2.8800	-6.494%	3	145	-59.028%
2026-02-26	3.0800	3.0800	3.0800	3.0800	+8.070%	1	144	-61.688%
2026-02-25	2.8000	2.9000	2.8000	2.8500	+23.913%	8	136	-58.596%
2026-02-23	2.2200	2.3000	2.2000	2.3000	-8.000%	4	136	-48.696%
2026-02-19	2.5000	2.5000	2.5000	2.5000	0.000%	5	134	-52.800%
2026-02-17	2.5000	2.5000	2.5000	2.5000	+14.679%	60	129	-52.800%
2026-02-12	2.1800	2.1800	2.1800	2.1800	-14.173%	1	69	-45.872%
2026-02-11	2.5400	2.5400	2.5400	2.5400	-22.324%	1	70	-53.543%
2026-02-09	3.2700	3.2700	3.2700	3.2700	+31.325%	2	71	-63.914%
2026-02-06	2.4900	2.4900	2.4900	2.4900	+1.633%	1	69	-52.610%
2026-02-05	2.4500	2.4500	2.4500	2.4500	-18.333%	1	68	-51.837%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-4.153%	1	68	-60.667%
2026-02-03	3.3000	3.3000	3.0000	3.1300	-5.723%	33	67	-62.300%
2026-02-02	3.4000	3.4000	3.3200	3.3200	-24.201%	7	34	-64.458%
2026-01-29	4.3800	4.3800	4.3800	4.3800	-20.364%	1	31	-73.059%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+17.773%	4	32	-78.545%
2026-01-27	4.6700	4.6700	4.6700	4.6700	-32.319%	2	28	-74.732%
2026-01-22	6.9000	6.9000	6.9000	6.9000	+10.400%	1	28	-82.899%
2026-01-21	6.2500	6.2500	6.2500	6.2500	-17.763%	1	27	-81.120%
2026-01-15	7.6000	7.6000	7.6000	7.6000	-3.061%	5	26	-84.474%
2026-01-14	7.0000	7.8400	7.0000	7.8400	+4.533%	55	26	-84.949%
2026-01-13	7.2500	7.5000	7.2500	7.5000	-9.639%	3	1	-84.267%
2026-01-08	8.3000	8.3000	8.3000	8.3000	+9.934%	1	2	-85.783%
2026-01-05	7.5500	7.5500	7.5500	7.5500	0.000%	1	1	-84.371%

.dark-mode .gx4p2d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gx4p2d{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20261120C30RGTI Nov 20 2026 30.00 Call (RGTI261120C00030000)option OPRA

RGTI20261120C30
RGTI Nov 20 2026 30.00 Call (RGTI261120C00030000)
option OPRA