Dark

RGTI20261218C15
RGTI Dec 18 2026 15.00 Call (RGTI261218C00015000)
option OPRA

EOD

Aug 5, 2026

4.70-11.153%(-0.59)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.8200	4.9500	4.7000	4.7000	-11.153%	21	277	0.000%
2026-08-04	5.1000	5.2900	5.0900	5.2900	+24.471%	106	285	-11.153%
2026-08-03	4.3100	4.3100	4.2500	4.2500	+24.633%	7	256	+10.588%
2026-07-31	3.9000	3.9000	3.4100	3.4100	+5.573%	14	257	+37.830%
2026-07-30	2.8900	3.3500	2.8900	3.2300	+19.188%	18	264	+45.511%
2026-07-29	3.0000	3.0000	2.7100	2.7100	-15.313%	6	253	+73.432%
2026-07-28	3.7500	3.7500	3.2000	3.2000	-20.000%	27	254	+46.875%
2026-07-27	3.8500	4.0000	3.8500	4.0000	+8.108%	4	250	+17.500%
2026-07-23	3.6500	3.8000	3.6000	3.7000	-6.329%	16	248	+27.027%
2026-07-22	3.9000	3.9500	3.9000	3.9500	0.000%	3	234	+18.987%
2026-07-21	3.6000	3.9500	3.6000	3.9500	+15.836%	63	232	+18.987%
2026-07-20	3.4500	3.4500	3.4100	3.4100	+0.294%	16	236	+37.830%
2026-07-17	2.9000	3.4000	2.8900	3.4000	+2.719%	43	228	+38.235%
2026-07-16	3.8000	3.8000	3.3100	3.3100	-15.128%	7	207	+41.994%
2026-07-15	4.1500	4.1500	3.9000	3.9000	-11.162%	41	206	+20.513%
2026-07-14	4.4000	4.4000	4.3900	4.3900	+8.395%	11	183	+7.062%
2026-07-13	4.5800	4.5800	4.0500	4.0500	-25.000%	19	182	+16.049%
2026-07-09	5.4000	5.4000	5.4000	5.4000	+8.000%	10	186	-12.963%
2026-07-08	5.4300	5.4300	5.0000	5.0000	-4.762%	19	186	-6.000%
2026-07-07	5.3000	5.3000	5.2500	5.2500	-26.880%	2	186	-10.476%
2026-07-01	7.1800	7.1800	7.1800	7.1800	0.000%	1	185	-34.540%
2026-06-30	7.4000	7.4000	7.1800	7.1800	-2.578%	2	186	-34.540%
2026-06-29	7.1300	7.3700	7.0200	7.3700	+12.177%	4	188	-36.228%
2026-06-26	6.4500	7.0000	6.2500	6.5700	-8.750%	30	187	-28.463%
2026-06-25	7.2000	7.2000	7.2000	7.2000	-6.250%	4	175	-34.722%
2026-06-24	7.6800	7.6800	7.6800	7.6800	-20.000%	1	171	-38.802%
2026-06-23	9.6000	9.6000	9.6000	9.6000	+10.345%	10	170	-51.042%
2026-06-17	8.7200	8.7200	8.7000	8.7000	-8.421%	3	167	-45.977%
2026-06-16	9.5000	9.5000	9.5000	9.5000	-3.553%	1	167	-50.526%
2026-06-12	8.5200	9.8500	8.5200	9.8500	+21.755%	41	166	-52.284%
2026-06-10	8.3700	8.3700	8.0900	8.0900	+8.883%	3	166	-41.904%
2026-06-09	7.3900	7.5100	7.3900	7.4300	-24.029%	3	166	-36.743%
2026-06-08	9.0000	9.7800	9.0000	9.7800	+4.043%	42	164	-51.943%
2026-06-05	9.2000	9.4000	9.2000	9.4000	-24.800%	2	165	-50.000%
2026-06-03	12.5000	12.5000	12.5000	12.5000	-3.846%	5	167	-62.400%
2026-06-01	13.0000	13.0000	13.0000	13.0000	+4.000%	2	167	-63.846%
2026-05-29	12.1000	12.5000	12.1000	12.5000	+2.459%	4	167	-62.400%
2026-05-28	12.2000	12.2000	12.2000	12.2000	-0.082%	1	170	-61.475%
2026-05-27	11.9500	12.5500	11.9500	12.2100	+0.909%	11	170	-61.507%
2026-05-26	12.0900	12.3300	11.9500	12.1000	-3.968%	4	170	-61.157%
2026-05-22	11.0500	13.7500	11.0500	12.6000	+39.073%	17	170	-62.698%
2026-05-21	7.8500	9.0600	7.8500	9.0600	+62.366%	5	169	-48.124%
2026-05-20	4.8500	5.5800	4.8500	5.5800	+8.350%	22	169	-15.771%
2026-05-19	5.0500	5.1500	5.0500	5.1500	-0.387%	2	172	-8.738%
2026-05-18	5.1000	5.1700	5.1000	5.1700	-22.256%	2	172	-9.091%
2026-05-15	6.7400	6.7400	6.5000	6.6500	-11.333%	6	172	-29.323%
2026-05-14	7.5000	7.5000	7.5000	7.5000	+12.782%	1	172	-37.333%
2026-05-13	6.8100	6.8100	6.6500	6.6500	-17.698%	11	173	-29.323%
2026-05-12	8.0800	8.0800	8.0800	8.0800	+9.932%	1	173	-41.832%
2026-05-07	7.5000	7.5000	7.3500	7.3500	-8.809%	7	173	-36.054%
2026-05-06	8.0600	8.0600	8.0600	8.0600	+24.000%	5	173	-41.687%
2026-05-05	6.5000	6.5000	6.5000	6.5000	+0.775%	1	173	-27.692%
2026-05-04	6.4500	6.4500	6.4500	6.4500	+4.032%	4	173	-27.132%
2026-05-01	6.2000	6.2000	6.2000	6.2000	+9.735%	3	173	-24.194%
2026-04-30	5.5000	5.8000	5.3000	5.6500	+13.682%	12	173	-16.814%
2026-04-29	4.9700	4.9700	4.9700	4.9700	-9.636%	1	170	-5.433%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-10.569%	3	169	-14.545%
2026-04-23	6.1500	6.1500	6.1500	6.1500	-15.984%	1	169	-23.577%
2026-04-21	7.3200	7.3200	7.3200	7.3200	-8.500%	1	169	-35.792%
2026-04-20	7.4000	8.0000	7.4000	8.0000	0.000%	2	169	-41.250%
2026-04-17	8.1500	8.1700	7.8000	8.0000	-0.125%	11	169	-41.250%
2026-04-16	7.2700	8.0100	7.2700	8.0100	+3.355%	14	168	-41.323%
2026-04-15	6.3500	7.8000	6.3500	7.7500	+34.083%	22	179	-39.355%
2026-04-14	6.0000	6.1000	5.7800	5.7800	+44.500%	8	178	-18.685%
2026-04-10	4.0000	4.0000	4.0000	4.0000	+2.564%	12	184	+17.500%
2026-04-09	4.0500	4.0500	3.9000	3.9000	-6.921%	24	178	+20.513%
2026-04-08	4.5000	4.5000	3.9200	4.1900	+11.733%	18	178	+12.172%
2026-04-07	3.7500	3.7500	3.7500	3.7500	-6.250%	1	187	+25.333%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+0.756%	12	186	+17.500%
2026-04-01	3.9800	3.9800	3.9700	3.9700	+6.720%	40	175	+18.388%
2026-03-31	3.7000	3.7200	3.7000	3.7200	+16.250%	11	208	+26.344%
2026-03-30	3.6500	3.6500	3.2000	3.2000	-13.514%	39	219	+46.875%
2026-03-27	3.8300	3.8300	3.7000	3.7000	-9.756%	11	232	+27.027%
2026-03-26	4.4000	4.4000	4.1000	4.1000	-21.154%	26	232	+14.634%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-1.887%	1	242	-9.615%
2026-03-24	5.0000	5.3600	5.0000	5.3000	+7.071%	5	242	-11.321%
2026-03-19	4.7500	4.9500	4.7500	4.9500	-11.131%	13	238	-5.051%
2026-03-18	5.5700	5.5700	5.5700	5.5700	+4.896%	1	236	-15.619%
2026-03-16	6.0000	6.0000	5.3100	5.3100	-7.168%	21	237	-11.488%
2026-03-13	5.7200	5.7200	5.7200	5.7200	-8.480%	5	236	-17.832%
2026-03-11	6.3000	6.3000	6.2500	6.2500	-6.015%	4	231	-24.800%
2026-03-10	6.6500	6.6500	6.6500	6.6500	-2.206%	3	234	-29.323%
2026-03-09	5.5500	6.8000	5.5500	6.8000	+10.211%	301	237	-30.882%
2026-03-06	6.3000	6.3000	6.0900	6.1700	+6.379%	122	130	-23.825%
2026-03-05	5.8000	5.8000	5.8000	5.8000	-17.143%	3	155	-18.966%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+8.192%	1	155	-32.857%
2026-03-03	6.3000	6.5400	6.3000	6.4700	-4.148%	35	155	-27.357%
2026-03-02	6.8000	6.8000	6.7500	6.7500	0.000%	20	151	-30.370%
2026-02-27	6.7000	6.8500	6.3500	6.7500	-14.122%	203	166	-30.370%
2026-02-26	8.0000	8.0000	7.8600	7.8600	+30.565%	2	137	-40.204%
2026-02-24	6.0200	6.0200	6.0200	6.0200	+2.034%	1	138	-21.927%
2026-02-20	5.9000	5.9000	5.9000	5.9000	-4.065%	25	139	-20.339%
2026-02-18	6.1900	6.1900	6.1000	6.1500	+3.710%	4	139	-23.577%
2026-02-17	5.6500	6.0500	5.4900	5.9300	-1.167%	102	136	-20.742%
2026-02-13	5.4000	6.0000	5.4000	6.0000	+15.385%	26	96	-21.667%
2026-02-12	5.3000	5.5000	5.2000	5.2000	-20.973%	112	96	-9.615%
2026-02-10	7.0000	7.0000	6.5800	6.5800	-5.051%	5	72	-28.571%
2026-02-09	6.9300	6.9300	6.9300	6.9300	+18.664%	1	73	-32.179%
2026-02-06	5.5500	5.8400	5.5500	5.8400	+8.550%	2	72	-19.521%
2026-02-05	5.9000	5.9000	5.2000	5.3800	-13.226%	58	70	-12.639%
2026-02-04	6.0000	6.4000	6.0000	6.2000	-13.165%	4	70	-24.194%
2026-02-03	7.1600	7.5000	7.1400	7.1400	+5.778%	38	69	-34.174%
2026-02-02	7.1000	7.1000	6.7500	6.7500	-7.534%	31	68	-30.370%
2026-01-30	8.7500	8.7500	7.3000	7.3000	-18.889%	6	52	-35.616%
2026-01-29	9.5000	9.5000	9.0000	9.0000	-16.667%	6	52	-47.778%
2026-01-27	10.8000	10.8000	10.8000	10.8000	+1.124%	20	46	-56.481%
2026-01-26	10.7500	10.7500	10.6800	10.6800	-11.000%	21	30	-55.993%
2026-01-23	14.7000	14.7000	12.0000	12.0000	+2.477%	6	9	-60.833%
2026-01-21	11.7100	11.7100	11.7100	11.7100	-10.337%	1	3	-59.863%
2026-01-14	13.0600	13.0600	13.0600	13.0600	0.000%	2	2	-64.012%

.dark-mode .Ltqxv7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ltqxv7{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20261218C15RGTI Dec 18 2026 15.00 Call (RGTI261218C00015000)option OPRA

RGTI20261218C15
RGTI Dec 18 2026 15.00 Call (RGTI261218C00015000)
option OPRA