Dark

RGTI20261218C20
RGTI Dec 18 2026 20.00 Call (RGTI261218C00020000)
option OPRA

EOD

Aug 5, 2026

3.05-15.278%(-0.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.0300	3.2300	3.0300	3.0500	-15.278%	20	978	0.000%
2026-08-04	2.9200	3.6000	2.9200	3.6000	+38.462%	27	967	-15.278%
2026-08-03	2.5000	2.7200	2.5000	2.6000	+14.035%	29	961	+17.308%
2026-07-31	2.4000	2.4000	2.2800	2.2800	+6.542%	3	957	+33.772%
2026-07-30	2.0000	2.1400	1.9300	2.1400	+42.667%	12	956	+42.523%
2026-07-29	1.6200	1.8700	1.5000	1.5000	-24.623%	12	949	+103.333%
2026-07-28	2.1700	2.1700	1.9000	1.9900	-15.319%	92	948	+53.266%
2026-07-27	2.4000	2.7000	2.2000	2.3500	+17.500%	24	895	+29.787%
2026-07-24	1.7700	2.0300	1.7700	2.0000	-16.667%	8	896	+52.500%
2026-07-23	2.6200	2.6200	2.3600	2.4000	-0.826%	10	899	+27.083%
2026-07-22	2.5000	2.5000	2.4200	2.4200	-1.626%	7	892	+26.033%
2026-07-21	2.3000	2.4800	2.3000	2.4600	+23.000%	35	897	+23.984%
2026-07-20	1.9000	2.1000	1.9000	2.0000	-0.498%	6	867	+52.500%
2026-07-17	1.8000	2.2500	1.7700	2.0100	-0.985%	54	868	+51.741%
2026-07-16	2.2000	2.2700	2.0000	2.0300	-15.768%	40	838	+50.246%
2026-07-15	2.5700	2.5700	2.2100	2.4100	-13.620%	28	832	+26.556%
2026-07-14	2.7500	2.7900	2.7500	2.7900	+13.878%	6	825	+9.319%
2026-07-13	2.9600	3.2000	2.3700	2.4500	-22.222%	135	822	+24.490%
2026-07-10	3.3000	3.3500	3.1500	3.1500	-11.517%	76	825	-3.175%
2026-07-09	3.7000	3.7000	3.5500	3.5600	+3.188%	18	796	-14.326%
2026-07-08	3.5200	3.7000	3.4500	3.4500	+2.679%	16	789	-11.594%
2026-07-07	3.3600	3.3600	3.3600	3.3600	-22.222%	8	782	-9.226%
2026-07-06	4.4500	4.6000	4.3200	4.3200	+8.000%	35	774	-29.398%
2026-07-02	4.5500	4.5500	4.0000	4.0000	-16.493%	15	779	-23.750%
2026-07-01	5.1000	5.5000	4.7900	4.7900	-8.762%	7	779	-36.326%
2026-06-30	5.0000	5.2500	4.8500	5.2500	+2.740%	7	780	-41.905%
2026-06-29	4.7900	5.1500	4.7900	5.1100	+12.308%	27	780	-40.313%
2026-06-26	4.7700	5.0000	4.5500	4.5500	-9.000%	17	775	-32.967%
2026-06-25	5.1500	5.1500	5.0000	5.0000	-9.091%	4	770	-39.000%
2026-06-24	5.7500	5.9000	5.3000	5.5000	-17.541%	17	768	-44.545%
2026-06-23	6.4500	6.9000	6.4500	6.6700	-8.253%	3	771	-54.273%
2026-06-22	6.3700	7.2700	6.3700	7.2700	+17.828%	5	769	-58.047%
2026-06-18	6.0000	6.2000	6.0000	6.1700	-5.513%	58	774	-50.567%
2026-06-16	6.6600	6.8000	6.5300	6.5300	-20.269%	14	774	-53.292%
2026-06-15	7.5000	8.1900	7.5000	8.1900	+21.333%	13	778	-62.759%
2026-06-12	6.4800	6.9300	6.4800	6.7500	+7.143%	6	778	-54.815%
2026-06-11	5.7600	6.3000	5.7600	6.3000	+6.419%	5	778	-51.587%
2026-06-10	6.9000	6.9000	5.9200	5.9200	+0.680%	8	775	-48.480%
2026-06-09	6.7500	6.8500	5.2500	5.8800	-23.537%	75	771	-48.129%
2026-06-08	7.1400	7.6900	7.1200	7.6900	+15.813%	14	759	-60.338%
2026-06-05	7.5500	7.5500	6.2000	6.6400	-30.179%	50	754	-54.066%
2026-06-04	9.0900	9.5100	8.7800	9.5100	+0.635%	30	747	-67.928%
2026-06-03	8.9500	9.7100	8.9500	9.4500	-17.032%	7	720	-67.725%
2026-06-02	10.8700	11.3900	10.8700	11.3900	+8.787%	11	722	-73.222%
2026-06-01	9.3000	10.6000	9.2500	10.4700	+3.766%	5	721	-70.869%
2026-05-29	9.7000	10.8000	9.2000	10.0900	-10.391%	29	723	-69.772%
2026-05-28	9.7500	11.3900	9.7500	11.2600	+15.844%	11	708	-72.913%
2026-05-27	8.7500	9.7700	8.6000	9.7200	+0.830%	16	708	-68.621%
2026-05-26	9.6500	10.0000	8.8500	9.6400	-9.057%	231	702	-68.361%
2026-05-22	8.5200	12.0000	8.5200	10.6000	+51.645%	139	726	-71.226%
2026-05-21	6.6000	7.6000	6.0000	6.9900	+115.077%	154	744	-56.366%
2026-05-19	3.3400	3.3400	3.2500	3.2500	-8.451%	62	744	-6.154%
2026-05-18	4.4000	4.5500	3.5500	3.5500	-29.000%	4	735	-14.085%
2026-05-15	4.5000	5.0000	4.4000	5.0000	-15.254%	19	735	-39.000%
2026-05-14	4.7000	6.1000	4.6800	5.9000	+21.649%	106	743	-48.305%
2026-05-13	4.5000	5.2500	4.5000	4.8500	-3.579%	24	660	-37.113%
2026-05-12	6.1500	6.5000	5.0300	5.0300	-20.787%	31	660	-39.364%
2026-05-11	4.7300	6.4500	4.7300	6.3500	+32.292%	97	660	-51.969%
2026-05-08	4.9000	4.9000	4.5200	4.8000	+20.000%	28	682	-36.458%
2026-05-07	5.5000	5.5000	4.0000	4.0000	-32.773%	12	680	-23.750%
2026-05-06	5.3500	5.9500	5.3500	5.9500	+22.680%	37	682	-48.739%
2026-05-05	4.4100	4.8500	4.4100	4.8500	+4.301%	14	679	-37.113%
2026-05-04	4.3500	4.6500	4.3500	4.6500	+8.140%	77	681	-34.409%
2026-05-01	4.3000	4.3000	4.3000	4.3000	-0.922%	1	683	-29.070%
2026-04-30	4.0500	4.4000	4.0500	4.3400	+28.783%	5	683	-29.724%
2026-04-29	3.5000	3.5000	3.3700	3.3700	-13.590%	76	681	-9.496%
2026-04-27	3.9500	3.9500	3.9000	3.9000	-4.412%	3	680	-21.795%
2026-04-24	4.0800	4.0800	4.0800	4.0800	-11.304%	2	679	-25.245%
2026-04-23	4.5000	4.7000	4.5000	4.6000	-8.000%	94	679	-33.696%
2026-04-22	5.7500	5.7500	5.0000	5.0000	-3.846%	98	679	-39.000%
2026-04-21	5.7500	5.7500	5.2000	5.2000	-11.263%	44	568	-41.346%
2026-04-20	5.8600	5.8600	5.8600	5.8600	-8.438%	2	568	-47.952%
2026-04-17	5.9000	6.4000	5.9000	6.4000	+4.918%	8	567	-52.344%
2026-04-16	6.3500	6.3500	5.6100	6.1000	+9.123%	8	571	-50.000%
2026-04-15	4.7300	6.2000	4.5700	5.5900	+25.618%	197	568	-45.438%
2026-04-14	3.9500	4.4500	3.9500	4.4500	+50.847%	13	532	-31.461%
2026-04-13	2.2900	2.9500	2.2900	2.9500	+6.884%	3	536	+3.390%
2026-04-10	2.8100	2.8100	2.7600	2.7600	+0.364%	11	537	+10.507%
2026-04-09	2.6100	2.7500	2.6100	2.7500	-4.514%	2	526	+10.909%
2026-04-08	3.0000	3.0000	2.6100	2.8800	+20.000%	11	526	+5.903%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-7.692%	1	522	+27.083%
2026-04-06	2.8000	2.8000	2.6000	2.6000	+1.167%	3	522	+17.308%
2026-04-02	2.0900	2.5900	2.0900	2.5700	+1.581%	6	519	+18.677%
2026-04-01	2.6100	2.6100	2.5300	2.5300	-3.435%	6	519	+20.553%
2026-03-31	2.4400	2.6200	2.3700	2.6200	+23.585%	67	518	+16.412%
2026-03-30	2.2000	2.3400	2.1000	2.1200	-11.667%	34	456	+43.868%
2026-03-27	2.7600	2.7600	2.4000	2.4000	-13.043%	15	432	+27.083%
2026-03-26	2.9500	2.9700	2.7600	2.7600	-21.591%	30	423	+10.507%
2026-03-25	3.7000	3.7000	3.5000	3.5200	+0.571%	12	398	-13.352%
2026-03-24	3.4500	3.5000	3.3500	3.5000	+5.105%	51	387	-12.857%
2026-03-23	3.2500	3.3700	3.2500	3.3300	+9.180%	23	398	-8.408%
2026-03-20	3.3500	3.3500	3.0500	3.0500	-12.857%	31	390	0.000%
2026-03-19	3.4200	3.5000	3.3500	3.5000	-12.500%	7	383	-12.857%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+2.828%	1	383	-23.750%
2026-03-13	3.8900	3.8900	3.8900	3.8900	-5.122%	30	382	-21.594%
2026-03-12	3.9000	4.1000	3.9000	4.1000	-4.651%	5	359	-25.610%
2026-03-11	4.4800	4.4800	4.3000	4.3000	-0.922%	3	359	-29.070%
2026-03-09	4.5000	4.5000	4.3400	4.3400	-4.825%	24	357	-29.724%
2026-03-06	4.6000	4.6000	4.5600	4.5600	+10.949%	12	416	-33.114%
2026-03-05	4.2000	4.2000	4.1100	4.1100	-20.194%	6	413	-25.791%
2026-03-04	4.9500	5.1500	4.8400	5.1500	+9.574%	99	413	-40.777%
2026-03-03	4.7000	4.7000	4.7000	4.7000	-6.000%	1	448	-35.106%
2026-03-02	4.6500	5.0000	4.6500	5.0000	+4.167%	4	448	-39.000%
2026-02-27	5.0500	5.2500	4.8000	4.8000	-18.228%	192	448	-36.458%
2026-02-26	6.0000	6.1000	5.8000	5.8700	+11.810%	22	446	-48.041%
2026-02-25	4.9500	5.2500	4.9500	5.2500	+14.130%	7	444	-41.905%
2026-02-24	4.7000	4.7000	3.9000	4.6000	+9.524%	23	444	-33.696%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-7.692%	1	422	-27.381%
2026-02-19	4.5500	4.5500	4.5500	4.5500	+8.852%	5	422	-32.967%
2026-02-18	4.3500	4.3500	4.1800	4.1800	+0.723%	100	417	-27.033%
2026-02-17	4.1500	4.1500	4.1500	4.1500	-3.488%	1	425	-26.506%
2026-02-13	3.7000	4.4500	3.7000	4.3000	+7.500%	123	369	-29.070%
2026-02-12	3.6000	4.0000	3.6000	4.0000	-11.111%	103	369	-23.750%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-14.286%	2	343	-32.222%
2026-02-10	5.1500	5.2500	5.1500	5.2500	-4.545%	7	341	-41.905%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+4.762%	5	339	-44.545%
2026-02-06	4.3400	5.3000	4.3400	5.2500	+28.676%	20	344	-41.905%
2026-02-05	4.1500	4.2000	3.8900	4.0800	-12.821%	16	354	-25.245%
2026-02-04	5.5000	5.5000	4.6800	4.6800	-14.909%	24	353	-34.829%
2026-02-03	5.4500	5.5000	5.4500	5.5000	+2.804%	6	337	-44.545%
2026-02-02	5.2700	5.3500	5.0000	5.3500	-1.835%	23	331	-42.991%
2026-01-30	6.8000	6.8000	5.4500	5.4500	-22.143%	9	313	-44.037%
2026-01-29	7.0000	7.0000	7.0000	7.0000	-19.817%	1	311	-56.429%
2026-01-28	8.7300	8.7300	8.7300	8.7300	+3.314%	1	311	-65.063%
2026-01-27	8.4500	8.4500	8.4500	8.4500	-6.111%	1	310	-63.905%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-7.216%	1	309	-66.111%
2026-01-23	10.4000	10.4000	9.7000	9.7000	-16.379%	3	308	-68.557%
2026-01-22	10.5600	11.6000	10.5600	11.6000	+17.172%	8	306	-73.707%
2026-01-21	9.9000	9.9000	9.9000	9.9000	-15.745%	2	306	-69.192%
2026-01-15	11.7500	11.7500	11.7500	11.7500	+3.070%	5	306	-74.043%
2026-01-14	11.0000	11.4000	11.0000	11.4000	+2.426%	4	301	-73.246%
2026-01-13	11.1100	11.7000	10.5000	11.1300	-3.217%	290	300	-72.597%
2026-01-07	11.5000	11.5000	11.5000	11.5000	-3.199%	1	11	-73.478%
2026-01-05	11.8800	11.8800	11.8800	11.8800	0.000%	10	10	-74.327%

.dark-mode .ljzRpl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljzRpl{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20261218C20RGTI Dec 18 2026 20.00 Call (RGTI261218C00020000)option OPRA

RGTI20261218C20
RGTI Dec 18 2026 20.00 Call (RGTI261218C00020000)
option OPRA