Dark

RGTI20261218C25
RGTI Dec 18 2026 25.00 Call (RGTI261218C00025000)
option OPRA

EOD

Aug 5, 2026

1.80-20.000%(-0.45)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1000	2.1000	1.8000	1.8000	-20.000%	20	856	0.000%
2026-08-04	2.0000	2.3400	2.0000	2.2500	+26.404%	36	854	-20.000%
2026-08-03	1.2700	1.7800	1.2700	1.7800	+22.759%	44	853	+1.124%
2026-07-31	1.4400	1.4500	1.4000	1.4500	+10.687%	14	858	+24.138%
2026-07-30	1.2100	1.4000	1.2000	1.3100	+31.000%	17	861	+37.405%
2026-07-29	1.0900	1.1000	1.0000	1.0000	-25.926%	13	858	+80.000%
2026-07-28	1.3100	1.4100	1.3000	1.3500	-18.182%	9	854	+33.333%
2026-07-27	1.4000	1.8300	1.4000	1.6500	+38.655%	9	852	+9.091%
2026-07-24	1.3500	1.3500	1.1900	1.1900	-19.048%	15	852	+51.261%
2026-07-23	1.3400	1.4700	1.3400	1.4700	-8.125%	12	852	+22.449%
2026-07-22	1.6000	1.6000	1.5300	1.6000	+2.564%	12	851	+12.500%
2026-07-21	1.5000	1.6000	1.5000	1.5600	+14.706%	16	844	+15.385%
2026-07-20	1.2500	1.3800	1.2500	1.3600	-5.556%	54	845	+32.353%
2026-07-17	1.1900	1.4400	1.1600	1.4400	+11.628%	51	841	+25.000%
2026-07-16	1.5000	1.5500	1.2200	1.2900	-24.118%	71	836	+39.535%
2026-07-15	1.6500	1.7000	1.5300	1.7000	-15.000%	22	801	+5.882%
2026-07-14	1.8500	2.0000	1.8500	2.0000	+18.343%	11	798	-10.000%
2026-07-13	1.8500	1.8500	1.6900	1.6900	-25.877%	25	801	+6.509%
2026-07-10	2.1500	2.2800	2.1500	2.2800	-10.236%	8	802	-21.053%
2026-07-09	2.6000	2.6000	2.4900	2.5400	+1.600%	59	805	-29.134%
2026-07-08	2.3400	2.5000	2.3400	2.5000	+4.167%	3	814	-28.000%
2026-07-07	2.4500	2.4500	2.4000	2.4000	-19.732%	6	814	-25.000%
2026-07-06	3.2600	3.3500	2.9900	2.9900	-0.664%	216	811	-39.799%
2026-07-02	3.5200	3.5200	2.8500	3.0100	-17.534%	6	708	-40.199%
2026-07-01	3.6500	3.6500	3.6500	3.6500	-5.195%	1	708	-50.685%
2026-06-30	3.9000	3.9000	3.7200	3.8500	+4.336%	8	707	-53.247%
2026-06-29	3.6300	3.7800	3.5000	3.6900	+10.149%	210	706	-51.220%
2026-06-26	3.3200	3.4000	3.3000	3.3500	-2.616%	213	701	-46.269%
2026-06-25	4.3300	4.6000	3.4400	3.4400	-15.479%	44	885	-47.674%
2026-06-24	4.5000	4.5000	4.0500	4.0700	-18.600%	29	867	-55.774%
2026-06-23	5.6000	5.6000	5.0000	5.0000	-5.660%	61	856	-64.000%
2026-06-22	4.5500	5.7200	4.5500	5.3000	+11.111%	19	867	-66.038%
2026-06-18	4.5600	4.8500	4.5600	4.7700	-3.636%	8	869	-62.264%
2026-06-17	5.0000	5.0000	4.9000	4.9500	+3.125%	10	869	-63.636%
2026-06-16	5.0000	5.3500	4.8000	4.8000	-24.171%	15	869	-62.500%
2026-06-15	6.3900	6.6200	6.0000	6.3300	+31.875%	12	863	-71.564%
2026-06-12	4.9000	5.6500	4.7000	4.8000	+2.128%	21	863	-62.500%
2026-06-11	4.4000	4.7000	4.3200	4.7000	+5.381%	29	863	-61.702%
2026-06-10	5.0000	5.3500	4.4600	4.4600	-3.254%	10	857	-59.641%
2026-06-09	6.2500	6.2500	4.0800	4.6100	-21.197%	30	854	-60.954%
2026-06-08	4.6500	6.4000	4.6500	5.8500	+17.000%	15	853	-69.231%
2026-06-05	6.8000	6.8000	5.0000	5.0000	-33.244%	34	853	-64.000%
2026-06-04	7.6200	7.6800	7.4900	7.4900	-0.133%	5	853	-75.968%
2026-06-03	8.9500	9.9000	7.4400	7.5000	-20.213%	90	853	-76.000%
2026-06-02	8.6400	9.4000	8.5000	9.4000	+4.444%	16	827	-80.851%
2026-06-01	7.8000	9.0000	7.1000	9.0000	+10.837%	22	828	-80.000%
2026-05-29	8.2000	8.5000	7.7000	8.1200	-10.965%	26	825	-77.833%
2026-05-28	7.5000	9.5000	7.5000	9.1200	+21.925%	22	823	-80.263%
2026-05-27	7.4000	8.1000	6.8000	7.4800	-2.477%	39	823	-75.936%
2026-05-26	8.4500	8.4500	7.1500	7.6700	-11.021%	174	818	-76.532%
2026-05-22	6.6400	10.0000	6.6400	8.6200	+60.821%	106	781	-79.118%
2026-05-21	4.6000	5.5500	4.2000	5.3600	+91.429%	544	789	-66.418%
2026-05-20	2.7500	2.8000	2.7500	2.8000	+12.000%	21	789	-35.714%
2026-05-19	2.3100	2.5000	2.3100	2.5000	-1.575%	3	628	-28.000%
2026-05-18	2.5400	2.5400	2.5400	2.5400	-26.163%	1	628	-29.134%
2026-05-15	3.4000	3.5300	3.3500	3.4400	-12.911%	4	628	-47.674%
2026-05-14	3.9500	4.0000	3.8500	3.9500	+11.268%	29	629	-54.430%
2026-05-13	3.5000	3.5500	3.4100	3.5500	-2.740%	12	614	-49.296%
2026-05-12	4.7100	4.7100	3.6500	3.6500	-22.340%	11	614	-50.685%
2026-05-11	3.2200	5.0000	3.2200	4.7000	+34.286%	66	614	-61.702%
2026-05-08	3.4500	3.5000	3.4500	3.5000	-6.667%	5	600	-48.571%
2026-05-07	4.2000	4.2000	3.7500	3.7500	-13.793%	8	595	-52.000%
2026-05-06	4.3000	4.3500	4.0000	4.3500	+26.087%	24	590	-58.621%
2026-05-05	3.4500	3.4500	3.4500	3.4500	+7.813%	2	581	-47.826%
2026-05-04	3.1500	3.5500	3.1500	3.2000	+4.235%	17	581	-43.750%
2026-05-01	3.0000	3.0700	3.0000	3.0700	+22.800%	7	589	-41.368%
2026-04-29	2.9200	2.9200	2.5000	2.5000	-18.831%	45	589	-28.000%
2026-04-27	2.8000	3.0800	2.8000	3.0800	+6.207%	4	570	-41.558%
2026-04-24	2.9200	3.0000	2.7500	2.9000	-3.333%	12	568	-37.931%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-25.926%	1	567	-40.000%
2026-04-22	4.0500	4.0500	4.0500	4.0500	+9.459%	10	566	-55.556%
2026-04-21	3.9800	3.9800	3.7000	3.7000	-6.566%	17	566	-51.351%
2026-04-20	4.3500	4.3500	3.8500	3.9600	-10.204%	387	561	-54.545%
2026-04-17	4.3600	4.4100	4.2500	4.4100	-4.752%	8	800	-59.184%
2026-04-16	4.4000	4.7500	4.2000	4.6300	+10.238%	33	804	-61.123%
2026-04-15	3.5100	4.5500	3.5100	4.2000	+35.048%	113	801	-57.143%
2026-04-14	2.5400	3.3100	2.5400	3.1100	+59.487%	59	746	-42.122%
2026-04-13	1.9500	1.9500	1.9500	1.9500	+7.143%	1	751	-7.692%
2026-04-08	2.1200	2.1200	1.7800	1.8200	+6.433%	41	750	-1.099%
2026-04-07	1.5900	1.7100	1.5700	1.7100	-5.525%	13	711	+5.263%
2026-04-06	1.9700	1.9700	1.8000	1.8100	-1.630%	6	703	-0.552%
2026-04-02	1.5000	1.8400	1.5000	1.8400	+10.180%	29	678	-2.174%
2026-04-01	1.8300	1.8400	1.6700	1.6700	+1.212%	11	678	+7.784%
2026-03-31	1.5900	1.6700	1.5500	1.6500	+13.793%	30	668	+9.091%
2026-03-30	1.6500	1.6500	1.4500	1.4500	-12.121%	122	664	+24.138%
2026-03-27	1.9500	1.9500	1.6400	1.6500	-17.085%	109	730	+9.091%
2026-03-26	2.0600	2.0900	1.9900	1.9900	-11.947%	35	714	-9.548%
2026-03-25	2.5700	2.5700	2.2600	2.2600	-16.296%	4	685	-20.354%
2026-03-23	2.0500	2.7000	2.0500	2.7000	+10.204%	366	682	-33.333%
2026-03-19	2.4500	2.4500	2.4500	2.4500	-9.259%	1	347	-26.531%
2026-03-18	2.7600	2.7600	2.7000	2.7000	-1.818%	2	346	-33.333%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-8.333%	1	347	-34.545%
2026-03-13	3.5000	3.5000	3.0000	3.0000	0.000%	7	346	-40.000%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-10.714%	10	346	-40.000%
2026-03-11	3.3600	3.3600	3.3600	3.3600	-2.609%	1	346	-46.429%
2026-03-10	3.6500	3.6500	3.4500	3.4500	+2.985%	3	346	-47.826%
2026-03-09	3.2500	3.3500	3.2000	3.3500	-10.667%	161	345	-46.269%
2026-03-05	3.7500	3.7500	3.7500	3.7500	+3.591%	20	369	-52.000%
2026-03-04	3.7400	3.8200	3.6200	3.6200	+4.323%	41	362	-50.276%
2026-03-03	3.6500	3.6600	3.4700	3.4700	-8.201%	13	357	-48.127%
2026-03-02	3.7800	3.7800	3.7800	3.7800	+8.000%	3	346	-52.381%
2026-02-27	3.6100	3.6100	3.5000	3.5000	-23.077%	22	343	-48.571%
2026-02-26	5.0000	5.0000	4.5500	4.5500	+13.750%	15	323	-60.440%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+16.618%	2	331	-55.000%
2026-02-24	3.3800	3.4300	3.3800	3.4300	+12.459%	12	331	-47.522%
2026-02-23	3.1500	3.1600	3.0500	3.0500	-3.175%	24	324	-40.984%
2026-02-20	3.3500	3.3500	3.1500	3.1500	-7.353%	34	314	-42.857%
2026-02-19	3.1200	3.4000	3.1200	3.4000	0.000%	4	343	-47.059%
2026-02-18	3.4000	3.4000	3.4000	3.4000	+2.410%	5	343	-47.059%
2026-02-17	3.2100	3.3200	3.0800	3.3200	+14.879%	8	338	-45.783%
2026-02-12	3.5500	3.5500	2.8900	2.8900	-18.592%	13	335	-37.716%
2026-02-11	3.7500	3.7500	3.3000	3.5500	-16.471%	10	325	-49.296%
2026-02-10	4.2500	4.2500	4.2500	4.2500	+1.190%	2	315	-57.647%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+2.941%	1	313	-57.143%
2026-02-06	3.9000	4.0800	3.9000	4.0800	+24.771%	5	314	-55.882%
2026-02-05	3.5000	3.5000	3.2500	3.2700	-11.622%	33	312	-44.954%
2026-02-04	4.0000	4.0000	3.7000	3.7000	-9.756%	2	280	-51.351%
2026-02-03	4.1200	4.1200	4.1000	4.1000	-2.381%	4	279	-56.098%
2026-02-02	4.2000	4.3000	3.7000	4.2000	-8.696%	30	276	-57.143%
2026-01-30	4.6000	4.6000	4.6000	4.6000	-31.852%	2	258	-60.870%
2026-01-28	6.7500	6.7500	6.7500	6.7500	+3.846%	1	258	-73.333%
2026-01-27	6.5000	6.5000	6.5000	6.5000	-7.143%	100	258	-72.308%
2026-01-26	7.6000	7.6000	7.0000	7.0000	-11.392%	51	158	-74.286%
2026-01-23	8.4400	8.4400	7.9000	7.9000	-12.222%	34	117	-77.215%
2026-01-22	8.7000	9.0000	8.7000	9.0000	+7.784%	2	87	-80.000%
2026-01-21	8.1500	8.3500	7.5000	8.3500	-14.796%	8	87	-78.443%
2026-01-20	8.9000	9.8000	8.9000	9.8000	+2.083%	54	87	-81.633%
2026-01-16	9.5000	9.9500	9.5000	9.6000	+6.077%	7	43	-81.250%
2026-01-15	9.8000	9.8000	9.0500	9.0500	-1.630%	10	43	-80.110%
2026-01-14	9.2000	9.2000	9.2000	9.2000	-2.439%	1	38	-80.435%
2026-01-13	8.8500	9.4300	8.8500	9.4300	-1.873%	31	37	-80.912%
2026-01-12	9.1500	9.6100	9.1500	9.6100	+4.798%	10	18	-81.270%
2026-01-09	9.8500	9.8500	9.1700	9.1700	-6.429%	14	16	-80.371%
2026-01-07	9.8000	9.8000	9.8000	9.8000	+2.296%	1	3	-81.633%
2026-01-05	9.5800	9.5800	9.5800	9.5800	+28.937%	2	2	-81.211%
2026-01-02	7.4300	7.4300	7.4300	7.4300	0.000%	2	2	-75.774%

.dark-mode .x4Msfm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x4Msfm{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20261218C25RGTI Dec 18 2026 25.00 Call (RGTI261218C00025000)option OPRA

RGTI20261218C25
RGTI Dec 18 2026 25.00 Call (RGTI261218C00025000)
option OPRA