Dark

RGTI20261218C35
RGTI Dec 18 2026 35.00 Call (RGTI261218C00035000)
option OPRA

EOD

Aug 5, 2026

1.09-12.800%(-0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1000	1.1100	1.0900	1.0900	-12.800%	4	1,139	0.000%
2026-08-04	1.0000	1.2500	1.0000	1.2500	+45.349%	35	1,140	-12.800%
2026-08-03	0.5100	0.8600	0.5100	0.8600	+32.308%	2	1,132	+26.744%
2026-07-30	0.6300	0.6500	0.6300	0.6500	+10.169%	3	1,130	+67.692%
2026-07-29	0.5900	0.5900	0.5900	0.5900	-7.813%	1	1,131	+84.746%
2026-07-28	0.6400	0.6400	0.6400	0.6400	-14.667%	6	1,132	+70.313%
2026-07-27	0.8000	0.8000	0.7500	0.7500	-11.765%	4	1,126	+45.333%
2026-07-23	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,128	+28.235%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-1.163%	10	1,128	+28.235%
2026-07-21	0.7500	0.8600	0.7500	0.8600	+22.857%	7	1,118	+26.744%
2026-07-17	0.6400	0.7000	0.6400	0.7000	+4.478%	9	1,124	+55.714%
2026-07-16	0.7200	0.7200	0.6700	0.6700	-21.176%	20	1,120	+62.687%
2026-07-15	1.1600	1.1600	0.8500	0.8500	-21.296%	2	1,137	+28.235%
2026-07-14	0.9800	1.0800	0.9000	1.0800	+31.707%	24	1,137	+0.926%
2026-07-13	1.0400	1.0400	0.8200	0.8200	-28.696%	40	1,133	+32.927%
2026-07-10	1.1500	1.1500	1.1500	1.1500	-13.534%	9	1,129	-5.217%
2026-07-09	1.3000	1.3300	1.3000	1.3300	+4.724%	5	1,125	-18.045%
2026-07-08	1.2400	1.4000	1.2300	1.2700	+0.794%	10	1,127	-14.173%
2026-07-07	1.5000	1.5600	1.2600	1.2600	-30.769%	8	1,129	-13.492%
2026-07-06	1.5000	1.8600	1.5000	1.8200	-6.186%	70	1,132	-40.110%
2026-07-02	1.8600	2.2400	1.8000	1.9400	-3.000%	28	1,181	-43.814%
2026-07-01	2.3000	2.3000	2.0000	2.0000	-10.314%	16	1,181	-45.500%
2026-06-30	2.1000	2.2300	2.1000	2.2300	+1.826%	6	1,181	-51.121%
2026-06-29	2.1000	2.1900	1.9800	2.1900	+7.882%	7	1,180	-50.228%
2026-06-26	1.8600	2.0300	1.8600	2.0300	-3.333%	15	1,179	-46.305%
2026-06-25	2.2000	2.2400	2.1000	2.1000	-22.222%	14	1,189	-48.095%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-21.739%	4	1,195	-59.630%
2026-06-23	3.8000	3.8000	3.4500	3.4500	+5.183%	8	1,191	-68.406%
2026-06-22	3.2000	3.2800	3.0000	3.2800	+4.792%	12	1,184	-66.768%
2026-06-18	2.7600	3.1300	2.7500	3.1300	+11.786%	7	1,173	-65.176%
2026-06-17	3.0000	3.0000	2.8000	2.8000	-7.591%	37	1,173	-61.071%
2026-06-16	3.4000	3.4000	3.0300	3.0300	-24.250%	28	1,173	-64.026%
2026-06-15	3.6200	4.0300	3.6200	4.0000	+33.333%	4	1,182	-72.750%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+9.091%	40	1,182	-63.667%
2026-06-11	2.7500	2.7500	2.7500	2.7500	0.000%	3	1,182	-60.364%
2026-06-10	2.9000	3.0500	2.7500	2.7500	+11.789%	11	1,181	-60.364%
2026-06-09	3.0000	3.0500	2.4600	2.4600	-35.263%	21	1,179	-55.691%
2026-06-08	3.3500	3.9000	3.3500	3.8000	+16.923%	46	1,166	-71.316%
2026-06-05	4.5500	5.0000	3.2000	3.2500	-35.000%	553	1,134	-66.462%
2026-06-04	4.6500	5.0000	4.5000	5.0000	+0.402%	24	749	-78.200%
2026-06-03	6.4500	6.4500	4.9800	4.9800	-23.385%	6	751	-78.112%
2026-06-02	5.9500	6.5000	5.8900	6.5000	+7.084%	38	755	-83.231%
2026-06-01	5.9500	6.0700	5.8900	6.0700	+18.555%	32	756	-82.043%
2026-05-29	5.5700	5.5700	5.1200	5.1200	-19.370%	4	729	-78.711%
2026-05-28	6.6000	6.6000	6.3500	6.3500	+38.043%	7	729	-82.835%
2026-05-27	4.8500	4.8500	4.6000	4.6000	-14.019%	3	726	-76.304%
2026-05-26	5.3000	5.4200	4.7500	5.3500	-9.475%	14	724	-79.626%
2026-05-22	5.5600	7.0000	5.2500	5.9100	+70.809%	59	720	-81.557%
2026-05-21	2.0000	3.5500	2.0000	3.4600	+130.667%	49	693	-68.497%
2026-05-18	1.5200	1.5200	1.5000	1.5000	-25.000%	19	693	-27.333%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-6.542%	10	694	-45.500%
2026-05-13	2.1400	2.1400	2.1400	2.1400	-22.464%	4	689	-49.065%
2026-05-12	2.6600	2.7600	2.6600	2.7600	-8.000%	2	685	-60.507%
2026-05-11	2.5400	3.0000	2.5400	3.0000	+34.529%	30	685	-63.667%
2026-05-07	2.6000	2.6000	2.2300	2.2300	-14.885%	4	674	-51.121%
2026-05-06	2.2000	2.7000	2.2000	2.6200	+19.091%	26	676	-58.397%
2026-05-04	2.0500	2.2000	2.0500	2.2000	+49.660%	7	669	-50.455%
2026-04-29	1.8800	1.8800	1.4700	1.4700	-11.976%	3	669	-25.850%
2026-04-28	1.6500	1.6700	1.4600	1.6700	-4.571%	4	669	-34.731%
2026-04-24	1.7500	1.7500	1.7500	1.7500	0.000%	2	669	-37.714%
2026-04-23	2.1000	2.1000	1.7500	1.7500	-26.160%	4	669	-37.714%
2026-04-22	2.3700	2.3700	2.3700	2.3700	-11.896%	1	670	-54.008%
2026-04-17	2.3400	2.6900	2.3400	2.6900	+3.462%	5	671	-59.480%
2026-04-16	2.6000	2.6000	2.6000	2.6000	-1.887%	2	673	-58.077%
2026-04-15	2.0800	2.6700	2.0700	2.6500	+48.045%	39	673	-58.868%
2026-04-14	1.2400	2.5000	1.2100	1.7900	+59.821%	46	663	-39.106%
2026-04-13	1.0500	1.1200	1.0100	1.1200	+8.738%	10	655	-2.679%
2026-04-10	1.0000	1.1000	1.0000	1.0300	+8.421%	9	652	+5.825%
2026-04-09	1.0100	1.0900	0.9500	0.9500	-7.767%	17	651	+14.737%
2026-04-08	1.1400	1.1400	1.0100	1.0300	+11.957%	9	650	+5.825%
2026-04-07	0.8800	0.9300	0.8500	0.9200	+9.524%	14	649	+18.478%
2026-04-02	0.8400	0.8400	0.8400	0.8400	-15.152%	1	647	+29.762%
2026-04-01	1.2800	1.2800	0.9900	0.9900	+4.211%	173	647	+10.101%
2026-03-31	0.9200	0.9700	0.8600	0.9500	+18.750%	40	480	+14.737%
2026-03-30	0.9000	0.9000	0.8000	0.8000	-13.978%	45	459	+36.250%
2026-03-27	1.0100	1.0100	0.9300	0.9300	-18.421%	39	450	+17.204%
2026-03-26	1.3200	1.3200	1.1400	1.1400	-12.308%	5	413	-4.386%
2026-03-25	1.3600	1.3600	1.3000	1.3000	-17.722%	196	412	-16.154%
2026-03-24	1.4300	1.5800	1.3800	1.5800	+7.483%	33	304	-31.013%
2026-03-23	1.4700	1.4700	1.4700	1.4700	+11.364%	1	299	-25.850%
2026-03-20	1.3500	1.4300	1.3200	1.3200	-3.650%	7	300	-17.424%
2026-03-19	1.7600	1.7600	1.3700	1.3700	-14.907%	26	293	-20.438%
2026-03-18	1.7000	1.7000	1.5700	1.6100	-22.596%	5	309	-32.298%
2026-03-17	1.6500	2.0800	1.6500	2.0800	+26.061%	8	308	-47.596%
2026-03-16	1.7500	1.7500	1.6500	1.6500	-6.250%	4	302	-33.939%
2026-03-13	1.8000	1.8000	1.7500	1.7600	-2.222%	8	303	-38.068%
2026-03-12	1.8000	1.8000	1.8000	1.8000	-24.370%	6	303	-39.444%
2026-03-10	2.3800	2.3800	2.3800	2.3800	+23.958%	1	303	-54.202%
2026-03-09	2.1500	2.1500	1.9200	1.9200	-23.200%	163	302	-43.229%
2026-03-06	2.3000	2.5000	2.1000	2.5000	+31.579%	142	337	-56.400%
2026-03-05	2.1500	2.1500	1.9000	1.9000	-14.414%	3	368	-42.632%
2026-03-04	1.6800	2.4300	1.6800	2.2200	-7.500%	4	348	-50.901%
2026-03-03	2.2900	2.4000	2.1700	2.4000	-0.826%	30	346	-54.583%
2026-03-02	2.3600	2.4200	2.3600	2.4200	+0.833%	21	374	-54.959%
2026-02-27	2.4000	2.4000	2.4000	2.4000	-18.644%	20	355	-54.583%
2026-02-26	2.8100	3.0000	2.8100	2.9500	+15.686%	33	335	-63.051%
2026-02-25	2.5000	2.5500	2.5000	2.5500	+18.605%	3	299	-57.255%
2026-02-24	2.1500	2.1900	2.1500	2.1500	-4.444%	12	299	-49.302%
2026-02-19	2.1800	2.2500	2.1800	2.2500	+2.740%	2	297	-51.556%
2026-02-18	2.1500	2.1900	2.1500	2.1900	-1.794%	2	297	-50.228%
2026-02-17	1.9200	2.2300	1.9200	2.2300	-1.762%	2	296	-51.121%
2026-02-13	1.7500	2.2700	1.7500	2.2700	+11.275%	58	280	-51.982%
2026-02-12	1.9400	2.0400	1.9400	2.0400	-15.000%	45	280	-46.569%
2026-02-11	2.0500	2.4000	1.9500	2.4000	-4.000%	107	235	-54.583%
2026-02-10	2.4600	2.5100	1.6200	2.5000	-6.716%	109	184	-56.400%
2026-02-09	2.7000	2.7000	2.6800	2.6800	-2.545%	20	122	-59.328%
2026-02-06	2.3500	2.7500	2.3500	2.7500	+32.212%	6	126	-60.364%
2026-02-05	2.0800	2.0800	2.0800	2.0800	-13.333%	1	121	-47.596%
2026-02-04	2.7500	2.7500	2.4000	2.4000	0.000%	31	120	-54.583%
2026-02-03	2.4000	2.4000	2.4000	2.4000	-2.041%	30	90	-54.583%
2026-02-02	2.4500	2.6500	2.3500	2.4500	-12.186%	13	60	-55.510%
2026-01-30	3.2300	3.2300	2.7900	2.7900	-25.600%	16	48	-60.932%
2026-01-29	3.7500	3.7500	3.7500	3.7500	-21.218%	2	57	-70.933%
2026-01-28	4.8000	4.8000	4.5000	4.7600	-1.856%	39	57	-77.101%
2026-01-27	4.4500	4.8500	4.4500	4.8500	+0.832%	56	47	-77.526%
2026-01-26	5.0000	5.0000	4.8100	4.8100	-26.000%	27	44	-77.339%
2026-01-22	6.2500	6.5000	5.9600	6.5000	+24.283%	6	33	-83.231%
2026-01-21	5.2300	5.2300	5.2300	5.2300	-24.964%	1	31	-79.159%
2026-01-20	6.9700	6.9700	6.9700	6.9700	+1.308%	1	31	-84.362%
2026-01-16	7.1000	7.1000	6.8800	6.8800	-1.854%	2	28	-84.157%
2026-01-15	6.7500	7.1500	6.7500	7.0100	+7.187%	25	28	-84.451%
2026-01-14	6.3700	6.5800	6.3700	6.5400	-6.571%	15	15	-83.333%
2026-01-13	7.0000	7.0000	7.0000	7.0000	0.000%	2	9	-84.429%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-1.269%	3	7	-84.429%
2026-01-07	7.0900	7.0900	7.0900	7.0900	+9.077%	1	7	-84.626%
2026-01-06	6.4200	6.5500	6.4200	6.5000	0.000%	6	6	-83.231%

.dark-mode .tmGx5j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tmGx5j{ color: #333333; background-color: white; border: 2px solid #333333; }RGTI20261218C35RGTI Dec 18 2026 35.00 Call (RGTI261218C00035000)option OPRA

RGTI20261218C35
RGTI Dec 18 2026 35.00 Call (RGTI261218C00035000)
option OPRA