Dark

RGR20250718C40
RGR Jul 18 2025 40.00 Call (RGR250718C00040000)
option OPRA

EOD

Jul 10, 2025

0.0500+66.667%(+0.0200)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-10	0.04	0.05	0.04	0.05	+66.667%	36	1,140	0.000%
2025-07-09	0.03	0.03	0.03	0.03	0.000%	1	1,156	+66.667%
2025-07-07	0.03	0.03	0.03	0.03	-40.000%	7	1,157	+66.667%
2025-07-03	0.05	0.05	0.05	0.05	0.000%	1	1,163	0.000%
2025-06-30	0.05	0.05	0.05	0.05	-16.667%	1	1,166	0.000%
2025-06-27	0.11	0.11	0.06	0.06	+100.000%	5	1,166	-16.667%
2025-06-26	0.05	0.05	0.03	0.03	-40.000%	11	1,164	+66.667%
2025-06-25	0.10	0.10	0.05	0.05	0.000%	4	1,164	0.000%
2025-06-24	0.05	0.05	0.05	0.05	0.000%	12	1,164	0.000%
2025-06-23	0.20	0.25	0.05	0.05	-70.588%	23	1,164	0.000%
2025-06-20	0.15	0.17	0.13	0.17	-32.000%	44	1,148	-70.588%
2025-06-18	0.32	0.32	0.25	0.25	-7.407%	5	1,129	-80.000%
2025-06-17	0.28	0.33	0.27	0.27	-22.857%	16	1,129	-81.481%
2025-06-16	0.35	0.35	0.35	0.35	0.000%	20	1,134	-85.714%
2025-06-13	0.35	0.40	0.35	0.35	-2.778%	12	1,114	-85.714%
2025-06-12	0.38	0.38	0.35	0.36	-20.000%	37	1,117	-86.111%
2025-06-11	0.40	0.47	0.40	0.45	-10.000%	29	1,080	-88.889%
2025-06-10	0.30	0.50	0.25	0.50	+100.000%	98	1,076	-90.000%
2025-06-09	0.25	0.25	0.17	0.25	+56.250%	305	1,030	-80.000%
2025-06-06	0.16	0.16	0.16	0.16	+6.667%	2	785	-68.750%
2025-06-05	0.15	0.15	0.15	0.15	+25.000%	2	784	-66.667%
2025-06-04	0.12	0.12	0.12	0.12	-40.000%	1	784	-58.333%
2025-06-03	0.20	0.20	0.20	0.20	+33.333%	1	784	-75.000%
2025-06-02	0.15	0.15	0.15	0.15	-11.765%	1	784	-66.667%
2025-05-30	0.15	0.17	0.15	0.17	-15.000%	16	784	-70.588%
2025-05-27	0.17	0.20	0.15	0.20	-20.000%	51	787	-75.000%
2025-05-22	0.25	0.25	0.25	0.25	0.000%	1	736	-80.000%
2025-05-20	0.25	0.25	0.25	0.25	0.000%	1	735	-80.000%
2025-05-19	0.26	0.27	0.20	0.25	-16.667%	32	736	-80.000%
2025-05-14	0.47	0.47	0.20	0.30	-30.233%	60	716	-83.333%
2025-05-13	0.35	0.45	0.34	0.43	+22.857%	77	679	-88.372%
2025-05-12	0.27	0.45	0.25	0.35	+59.091%	66	664	-85.714%
2025-05-08	0.25	0.25	0.17	0.22	+46.667%	19	636	-77.273%
2025-05-07	0.15	0.15	0.15	0.15	-11.765%	2	636	-66.667%
2025-05-05	0.17	0.17	0.17	0.17	-5.556%	2	636	-70.588%
2025-05-02	0.20	0.20	0.17	0.18	-10.000%	24	638	-72.222%
2025-05-01	0.91	0.91	0.20	0.20	-92.000%	24	643	-75.000%
2025-04-30	2.45	2.50	2.40	2.50	-3.475%	6	640	-98.000%
2025-04-29	2.25	2.59	2.25	2.59	+12.609%	4	639	-98.069%
2025-04-28	2.30	2.30	2.30	2.30	+4.545%	27	640	-97.826%
2025-04-22	2.00	2.20	2.00	2.20	+15.789%	3	640	-97.727%
2025-04-21	1.90	1.90	1.90	1.90	-5.000%	3	640	-97.368%
2025-04-17	1.80	2.00	1.80	2.00	+1.523%	18	635	-97.500%
2025-04-16	1.85	1.97	1.85	1.97	+12.571%	6	635	-97.462%
2025-04-15	1.75	1.75	1.75	1.75	-4.372%	1	639	-97.143%
2025-04-14	1.83	1.83	1.83	1.83	-8.500%	1	639	-97.268%
2025-04-11	1.65	2.00	1.65	2.00	+29.032%	116	638	-97.500%
2025-04-10	1.55	1.55	1.45	1.55	-6.627%	137	665	-96.774%
2025-04-09	1.90	1.90	1.50	1.66	-13.990%	241	730	-96.988%
2025-04-08	1.93	1.93	1.93	1.93	+13.529%	1	746	-97.409%
2025-04-07	1.95	1.95	1.70	1.70	0.000%	4	745	-97.059%
2025-04-03	1.92	1.92	1.70	1.70	-17.874%	5	746	-97.059%
2025-04-02	2.12	2.12	2.07	2.07	-3.721%	24	750	-97.585%
2025-04-01	2.22	2.22	2.15	2.15	-4.444%	3	734	-97.674%
2025-03-31	2.25	2.25	2.25	2.25	0.000%	1	732	-97.778%
2025-03-28	2.30	2.32	2.25	2.25	-3.846%	18	732	-97.778%
2025-03-27	2.39	2.45	2.34	2.34	+2.183%	5	740	-97.863%
2025-03-25	2.35	2.35	2.29	2.29	-4.583%	3	740	-97.817%
2025-03-24	2.60	2.60	2.40	2.40	0.000%	5	739	-97.917%
2025-03-21	2.43	2.57	2.40	2.40	-8.397%	24	738	-97.917%
2025-03-20	2.70	2.70	2.62	2.62	-5.755%	63	737	-98.092%
2025-03-19	2.90	2.90	2.75	2.78	-4.138%	36	679	-98.201%
2025-03-18	2.85	2.92	2.85	2.90	+3.571%	18	684	-98.276%
2025-03-17	3.10	3.10	2.80	2.80	-9.677%	32	682	-98.214%
2025-03-14	2.89	3.30	2.88	3.10	+3.333%	56	654	-98.387%
2025-03-13	2.61	3.00	2.60	3.00	+25.000%	452	454	-98.333%
2025-02-28	2.40	2.40	2.40	2.40	-18.644%	8	454	-97.917%
2025-02-25	2.95	2.95	2.95	2.95	+7.664%	1	456	-98.305%
2025-02-24	2.79	2.79	2.74	2.74	+14.167%	5	456	-98.175%
2025-02-21	2.40	2.40	2.40	2.40	-27.273%	2	455	-97.917%
2025-02-20	3.00	3.30	2.50	3.30	+214.286%	24	455	-98.485%
2025-02-19	1.05	1.05	1.05	1.05	-2.778%	1	459	-95.238%
2025-02-18	1.30	1.30	1.08	1.08	-16.923%	103	459	-95.370%
2025-02-14	1.35	1.35	1.30	1.30	-6.475%	210	459	-96.154%
2025-02-12	1.30	1.40	1.30	1.39	+6.923%	11	459	-96.403%
2025-02-10	1.30	1.30	1.30	1.30	-3.704%	1	458	-96.154%
2025-02-05	1.35	1.35	1.35	1.35	+3.846%	1	458	-96.296%
2025-02-03	1.70	1.70	1.30	1.30	+46.067%	2	458	-96.154%
2025-01-31	0.89	0.89	0.89	0.89	-46.061%	2	459	-94.382%
2025-01-30	1.47	1.65	1.39	1.65	+3.125%	403	458	-96.970%
2025-01-28	1.60	1.60	1.60	1.60	-13.514%	5	460	-96.875%
2025-01-27	1.85	1.85	1.85	1.85	+5.714%	10	465	-97.297%
2025-01-24	1.75	1.75	1.75	1.75	+23.239%	2	465	-97.143%
2025-01-22	1.60	1.60	1.38	1.42	-5.333%	17	465	-96.479%
2025-01-21	1.50	1.55	1.50	1.50	-7.407%	62	455	-96.667%
2025-01-16	1.55	1.62	1.55	1.62	-4.706%	3	423	-96.914%
2025-01-15	1.79	1.80	1.70	1.70	+7.595%	44	424	-97.059%
2025-01-13	1.58	1.58	1.58	1.58	+21.538%	1	426	-96.835%
2025-01-07	1.40	1.40	1.30	1.30	-25.714%	5	426	-96.154%
2025-01-02	1.75	1.75	1.75	1.75	+15.132%	2	420	-97.143%
2024-12-31	1.52	1.52	1.52	1.52	-5.000%	2	420	-96.711%
2024-12-26	1.60	1.60	1.60	1.60	0.000%	1	420	-96.875%
2024-12-24	1.60	1.60	1.60	1.60	-5.882%	5	420	-96.875%
2024-12-23	1.65	1.70	1.65	1.70	-3.409%	4	420	-97.059%
2024-12-20	1.70	1.76	1.70	1.76	-20.000%	3	421	-97.159%
2024-12-17	2.20	2.20	2.20	2.20	0.000%	4	418	-97.727%
2024-12-13	2.20	2.20	2.20	2.20	-4.348%	2	414	-97.727%
2024-12-11	2.25	2.30	2.25	2.30	-6.122%	2	414	-97.826%
2024-12-10	2.55	2.55	2.45	2.45	-2.778%	11	414	-97.959%
2024-12-06	2.65	2.85	2.38	2.52	-16.000%	800	414	-98.016%
2024-12-04	3.00	3.00	3.00	3.00	0.000%	1	14	-98.333%
2024-11-29	3.00	3.00	3.00	3.00	0.000%	8	14	-98.333%
2024-11-18	3.00	3.00	3.00	3.00	0.000%	10	10	-98.333%