Dark

RGTI20261218C30
RGTI Dec 18 2026 30.00 Call (RGTI261218C00030000)
option OPRA

EOD

Aug 5, 2026

1.38-13.750%(-0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3800	1.3800	1.3800	1.3800	-13.750%	5	1,139	0.000%
2026-08-04	0.7800	1.6400	0.7800	1.6000	+35.593%	28	1,142	-13.750%
2026-08-03	1.2000	1.2000	1.1000	1.1800	+16.832%	16	1,143	+16.949%
2026-07-31	0.9900	1.0600	0.9500	1.0100	+6.316%	14	1,133	+36.634%
2026-07-30	0.8600	0.9500	0.7900	0.9500	+30.137%	172	1,141	+45.263%
2026-07-29	0.9100	0.9100	0.6400	0.7300	-20.652%	61	1,089	+89.041%
2026-07-28	0.9000	0.9700	0.8800	0.9200	-15.596%	62	1,059	+50.000%
2026-07-27	1.1600	1.1600	0.9900	1.0900	+18.478%	39	1,047	+26.606%
2026-07-24	0.9100	0.9300	0.8500	0.9200	-6.122%	43	1,036	+50.000%
2026-07-23	1.1000	1.1600	0.9800	0.9800	-14.783%	20	1,052	+40.816%
2026-07-22	1.1200	1.1500	1.0800	1.1500	+4.545%	11	1,049	+20.000%
2026-07-21	1.0500	1.1500	1.0000	1.1000	+15.789%	60	1,040	+25.455%
2026-07-20	0.9100	0.9500	0.9100	0.9500	+4.396%	12	1,041	+45.263%
2026-07-17	0.9600	1.0600	0.8200	0.9100	-1.087%	179	1,032	+51.648%
2026-07-16	1.0000	1.0000	0.8800	0.9200	-20.000%	123	1,083	+50.000%
2026-07-15	1.4000	1.4000	1.1500	1.1500	-12.879%	10	1,070	+20.000%
2026-07-14	1.2900	1.4000	1.2900	1.3200	+21.101%	6	1,068	+4.545%
2026-07-13	1.2900	1.3000	1.0900	1.0900	-28.758%	76	1,066	+26.606%
2026-07-10	1.6500	1.6500	1.5200	1.5300	-20.725%	23	1,071	-9.804%
2026-07-09	1.8000	1.9300	1.8000	1.9300	+7.222%	24	1,055	-28.497%
2026-07-08	1.8000	1.8000	1.7700	1.8000	+2.857%	5	1,072	-23.333%
2026-07-07	2.0700	2.0700	1.7500	1.7500	-23.581%	7	1,074	-21.143%
2026-07-06	2.3500	2.3500	2.2900	2.2900	+1.327%	201	1,073	-39.738%
2026-07-02	2.4500	2.4500	2.2600	2.2600	-22.069%	41	890	-38.938%
2026-07-01	3.0000	3.1000	2.8000	2.9000	+0.694%	6	890	-52.414%
2026-06-30	2.5100	2.9000	2.5100	2.8800	+3.597%	80	886	-52.083%
2026-06-29	2.7500	2.7800	2.7500	2.7800	+8.594%	2	928	-50.360%
2026-06-26	2.6000	2.6700	2.5500	2.5600	-4.120%	6	927	-46.094%
2026-06-25	3.0000	3.0000	2.6700	2.6700	-9.492%	21	924	-48.315%
2026-06-24	2.9500	2.9500	2.9500	2.9500	-28.224%	2	922	-53.220%
2026-06-23	4.3900	4.3900	4.1100	4.1100	-4.419%	19	922	-66.423%
2026-06-22	4.2500	4.3000	4.2500	4.3000	+10.256%	80	922	-67.907%
2026-06-18	3.4000	3.9000	3.3000	3.9000	+4.000%	66	870	-64.615%
2026-06-17	3.7000	3.8500	3.5000	3.7500	0.000%	17	870	-63.200%
2026-06-16	4.3800	4.9000	3.7500	3.7500	-25.889%	25	870	-63.200%
2026-06-15	5.0200	5.1500	4.8000	5.0600	+40.947%	29	846	-72.727%
2026-06-11	3.4100	3.6000	3.4100	3.5900	+4.058%	118	846	-61.560%
2026-06-10	3.9500	3.9500	3.4500	3.4500	-6.757%	359	899	-60.000%
2026-06-09	4.4000	4.4000	3.7000	3.7000	-20.940%	13	1,166	-62.703%
2026-06-08	4.3000	5.1000	4.3000	4.6800	+14.146%	40	1,164	-70.513%
2026-06-05	5.5000	5.5000	3.9000	4.1000	-33.657%	141	1,178	-66.341%
2026-06-04	5.3500	6.5100	5.3500	6.1800	+1.311%	86	1,130	-77.670%
2026-06-03	7.3000	8.0000	5.8500	6.1000	-20.052%	30	1,129	-77.377%
2026-06-02	7.4000	7.6300	6.8500	7.6300	+9.312%	72	1,126	-81.913%
2026-06-01	6.0300	7.3000	6.0300	6.9800	+7.385%	102	1,133	-80.229%
2026-05-29	7.6000	7.6000	6.2500	6.5000	-18.239%	69	1,072	-78.769%
2026-05-28	6.0000	7.9500	6.0000	7.9500	+30.757%	63	1,067	-82.642%
2026-05-27	6.4500	6.5500	5.2500	6.0800	-5.590%	46	1,018	-77.303%
2026-05-26	6.7500	6.7500	5.9500	6.4400	-10.803%	372	986	-78.571%
2026-05-22	5.0000	8.4000	5.0000	7.2200	+67.907%	142	727	-80.886%
2026-05-21	3.2500	4.5000	3.2500	4.3000	+109.756%	138	751	-67.907%
2026-05-20	2.0200	2.1000	2.0200	2.0500	+13.889%	12	751	-32.683%
2026-05-19	1.6500	1.8000	1.6500	1.8000	-5.263%	9	702	-23.333%
2026-05-18	2.3300	2.3300	1.8700	1.9000	-39.490%	38	702	-27.368%
2026-05-14	2.9800	3.1400	2.9800	3.1400	+18.045%	4	702	-56.051%
2026-05-13	2.6500	2.8100	2.5100	2.6600	-21.994%	11	702	-48.120%
2026-05-12	3.5300	3.6000	3.4100	3.4100	-3.944%	5	702	-59.531%
2026-05-11	2.5500	3.8500	2.5500	3.5500	+28.623%	15	702	-61.127%
2026-05-08	2.8100	2.8100	2.4300	2.7600	-1.429%	10	698	-50.000%
2026-05-07	3.2000	3.3000	2.8000	2.8000	-15.916%	13	697	-50.714%
2026-05-06	3.0000	3.3300	2.9000	3.3300	+26.136%	21	698	-58.559%
2026-05-05	2.3000	2.7400	2.3000	2.6400	+7.317%	10	698	-47.727%
2026-05-04	2.5000	2.7500	2.4600	2.4600	+8.370%	13	695	-43.902%
2026-04-30	2.0000	2.2700	2.0000	2.2700	+13.500%	13	689	-39.207%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-8.257%	3	682	-31.000%
2026-04-28	2.1800	2.1800	2.1800	2.1800	-5.217%	1	680	-36.697%
2026-04-27	2.1000	2.3000	2.1000	2.3000	+1.770%	8	681	-40.000%
2026-04-24	2.0000	2.2600	2.0000	2.2600	-5.042%	11	679	-38.938%
2026-04-23	2.6000	2.6000	2.3800	2.3800	-15.000%	65	679	-42.017%
2026-04-22	2.7200	2.8000	2.7000	2.8000	-12.500%	9	679	-50.714%
2026-04-21	3.3000	3.3000	3.0500	3.2000	-3.614%	83	588	-56.875%
2026-04-20	3.3200	3.3200	3.3200	3.3200	-9.041%	2	588	-58.434%
2026-04-17	3.5000	3.6500	3.3500	3.6500	-0.815%	17	588	-62.192%
2026-04-16	3.3000	3.7500	3.2600	3.6800	+13.231%	18	577	-62.500%
2026-04-15	3.0000	3.5000	2.9700	3.2500	+26.953%	71	575	-57.538%
2026-04-14	1.8000	2.5600	1.8000	2.5600	+89.630%	35	517	-46.094%
2026-04-13	1.4100	1.4100	1.3500	1.3500	+1.504%	6	508	+2.222%
2026-04-10	1.4500	1.4500	1.3300	1.3300	+3.906%	19	542	+3.759%
2026-04-09	1.4100	1.4100	1.2800	1.2800	-7.914%	7	541	+7.812%
2026-04-08	1.3400	1.3900	1.2800	1.3900	+15.833%	19	538	-0.719%
2026-04-07	1.3000	1.3000	1.1800	1.2000	-16.084%	3	529	+15.000%
2026-04-06	1.3100	1.4300	1.2900	1.4300	+2.143%	5	527	-3.497%
2026-04-02	1.2500	1.4000	1.2500	1.4000	+2.941%	9	521	-1.429%
2026-04-01	1.3800	1.3800	1.3600	1.3600	+6.250%	3	521	+1.471%
2026-03-31	1.1200	1.2800	1.1000	1.2800	+18.519%	69	520	+7.812%
2026-03-30	1.0500	1.1700	1.0500	1.0800	-11.475%	80	480	+27.778%
2026-03-27	1.5000	1.5000	1.2000	1.2200	-17.007%	29	463	+13.115%
2026-03-26	1.3700	1.4700	1.3700	1.4700	-13.529%	2	442	-6.122%
2026-03-25	1.8900	1.9000	1.7000	1.7000	-15.000%	24	441	-18.824%
2026-03-24	1.8200	2.0000	1.8200	2.0000	+5.263%	142	431	-31.000%
2026-03-23	1.7700	1.9000	1.6300	1.9000	+16.564%	81	354	-27.368%
2026-03-20	1.7400	1.9600	1.6300	1.6300	-14.211%	10	292	-15.337%
2026-03-19	2.1600	2.1600	1.7600	1.9000	-5.000%	183	285	-27.368%
2026-03-18	2.0000	2.0000	2.0000	2.0000	0.000%	2	276	-31.000%
2026-03-16	2.4300	2.4300	2.0000	2.0000	-11.111%	182	274	-31.000%
2026-03-13	2.3500	2.3500	2.2500	2.2500	-2.174%	2	274	-38.667%
2026-03-12	2.3500	2.3500	2.3000	2.3000	-12.879%	2	274	-40.000%
2026-03-11	2.6400	2.6400	2.6400	2.6400	-1.124%	3	274	-47.727%
2026-03-09	2.7500	2.7500	2.6400	2.6700	-2.909%	160	274	-48.315%
2026-03-06	2.8000	2.8000	2.7000	2.7500	+4.563%	121	283	-49.818%
2026-03-05	2.8000	2.8000	2.6300	2.6300	-11.745%	4	275	-47.529%
2026-03-04	2.9800	2.9800	2.9800	2.9800	+7.971%	3	272	-53.691%
2026-02-27	2.7600	2.7600	2.7600	2.7600	-26.400%	1	270	-50.000%
2026-02-26	3.7500	3.7500	3.7500	3.7500	+44.231%	1	269	-63.200%
2026-02-24	2.3000	2.7200	2.3000	2.6000	+4.000%	16	268	-46.923%
2026-02-23	2.5000	2.5000	2.5000	2.5000	0.000%	4	258	-44.800%
2026-02-20	2.3000	2.6300	2.3000	2.5000	-4.943%	194	257	-44.800%
2026-02-18	2.7500	2.7500	2.6300	2.6300	-4.364%	9	215	-47.529%
2026-02-13	2.4200	2.7500	2.4200	2.7500	+11.336%	9	209	-49.818%
2026-02-12	2.6500	2.6500	2.3400	2.4700	-12.411%	114	209	-44.130%
2026-02-11	2.7500	3.0000	2.7500	2.8200	-9.032%	21	177	-51.064%
2026-02-10	3.2700	3.2700	3.1000	3.1000	-11.175%	19	173	-55.484%
2026-02-06	2.8600	3.4900	2.8600	3.4900	+41.296%	21	163	-60.458%
2026-02-05	2.7500	2.7500	2.4100	2.4700	-15.700%	15	148	-44.130%
2026-02-04	3.4500	3.4500	2.8900	2.9300	-20.811%	4	137	-52.901%
2026-02-03	2.9000	3.7000	2.9000	3.7000	+10.448%	34	135	-62.703%
2026-02-02	3.4500	3.6000	3.1000	3.3500	-4.286%	44	109	-58.806%
2026-01-30	3.9600	3.9600	3.5000	3.5000	-22.222%	26	91	-60.571%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-20.914%	3	70	-69.333%
2026-01-28	5.7500	5.7500	5.6900	5.6900	+3.455%	3	67	-75.747%
2026-01-27	5.3000	5.5000	5.3000	5.5000	0.000%	2	64	-74.909%
2026-01-26	6.0000	6.0000	5.5000	5.5000	-24.138%	25	63	-74.909%
2026-01-23	7.2500	7.2500	7.2500	7.2500	+2.691%	4	41	-80.966%
2026-01-22	7.3000	7.4000	7.0600	7.0600	+11.886%	4	37	-80.453%
2026-01-21	6.5000	6.5000	6.3000	6.3100	-18.581%	12	33	-78.130%
2026-01-20	8.5000	8.5000	7.7500	7.7500	-7.186%	11	31	-82.194%
2026-01-16	8.2500	8.3500	8.2000	8.3500	+1.212%	8	20	-83.473%
2026-01-15	8.2500	8.2500	8.2500	8.2500	+8.126%	5	20	-83.273%
2026-01-14	7.5200	7.6300	7.4200	7.6300	-4.625%	12	20	-81.913%
2026-01-12	8.0000	8.0000	8.0000	8.0000	+2.041%	2	20	-82.750%
2026-01-09	8.0000	8.0000	7.8400	7.8400	-8.837%	13	18	-82.398%
2026-01-08	8.2600	8.6000	8.2600	8.6000	+7.769%	5	10	-83.953%
2026-01-05	7.2600	7.9800	7.2600	7.9800	+9.315%	11	4	-82.707%
2026-01-02	5.9900	7.3000	5.9900	7.3000	0.000%	7	4	-81.096%

.dark-mode .Fs7T8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fs7T8M{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20261218C30RGTI Dec 18 2026 30.00 Call (RGTI261218C00030000)option OPRA

RGTI20261218C30
RGTI Dec 18 2026 30.00 Call (RGTI261218C00030000)
option OPRA