Dark

RGLD20260918C240
RGLD Sep 18 2026 240.00 Call (RGLD260918C00240000)
option OPRA

EOD

Aug 6, 2026

4.50-1.747%(-0.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.4000	4.5000	3.9500	4.5000	-1.747%	9	373	0.000%
2026-08-05	3.2000	5.4000	3.2000	4.5800	+51.155%	26	369	-1.747%
2026-08-04	3.0100	3.0300	3.0100	3.0300	+40.930%	2	366	+48.515%
2026-08-03	2.1500	2.1500	2.1500	2.1500	-15.686%	1	366	+109.302%
2026-07-30	2.4500	2.5500	2.4000	2.5500	+57.407%	47	366	+76.471%
2026-07-29	1.6500	1.6500	1.6200	1.6200	-19.000%	30	369	+177.778%
2026-07-28	2.0000	2.0000	2.0000	2.0000	-20.000%	1	369	+125.000%
2026-07-27	2.5000	2.5000	2.5000	2.5000	-3.846%	5	369	+80.000%
2026-07-23	2.4500	2.9500	2.3700	2.6000	-1.887%	142	373	+73.077%
2026-07-22	2.7000	3.0000	2.6500	2.6500	+28.641%	147	444	+69.811%
2026-07-21	1.9500	2.0600	1.9500	2.0600	+42.069%	5	551	+118.447%
2026-07-20	1.4500	1.4600	1.4500	1.4500	-25.641%	201	546	+210.345%
2026-07-17	1.9000	1.9500	1.9000	1.9500	0.000%	2	349	+130.769%
2026-07-16	2.0100	2.0100	1.9500	1.9500	-45.225%	2	347	+130.769%
2026-07-10	3.5000	3.5600	3.4500	3.5600	-11.000%	7	346	+26.404%
2026-07-09	3.9900	4.0000	3.9900	4.0000	-10.112%	2	346	+12.500%
2026-07-06	4.4500	4.4500	4.4500	4.4500	-9.919%	1	346	+1.124%
2026-07-02	5.5000	5.5000	4.9000	4.9400	+6.237%	12	342	-8.907%
2026-07-01	4.8000	4.9000	4.6500	4.6500	-3.125%	63	342	-3.226%
2026-06-30	4.8000	4.8000	4.8000	4.8000	-11.602%	6	327	-6.250%
2026-06-29	5.5000	5.5000	5.1500	5.4300	-23.629%	4	327	-17.127%
2026-06-26	7.1100	7.1100	7.1100	7.1100	+16.557%	2	329	-36.709%
2026-06-25	6.1000	6.1000	6.1000	6.1000	+10.507%	1	327	-26.230%
2026-06-24	5.6800	5.6900	5.5200	5.5200	-20.000%	10	327	-18.478%
2026-06-23	8.1100	8.1100	6.9000	6.9000	-27.368%	8	320	-34.783%
2026-06-22	8.6000	10.0000	8.6000	9.5000	-0.628%	76	319	-52.632%
2026-06-18	10.0100	10.0100	9.5600	9.5600	-26.462%	2	294	-52.929%
2026-06-17	12.6000	14.3700	12.6000	13.0000	+3.175%	8	294	-65.385%
2026-06-16	11.0900	12.6000	10.5000	12.6000	+11.504%	14	294	-64.286%
2026-06-15	12.3000	12.3000	11.2000	11.3000	+32.164%	65	264	-60.177%
2026-06-12	8.5500	8.5500	8.5500	8.5500	+9.615%	2	264	-47.368%
2026-06-11	7.8000	7.8000	7.8000	7.8000	+6.703%	1	264	-42.308%
2026-06-10	8.3000	8.3000	7.3100	7.3100	-7.702%	2	264	-38.440%
2026-06-09	7.9200	7.9200	7.9200	7.9200	-23.032%	1	264	-43.182%
2026-06-08	10.0500	10.2900	10.0500	10.2900	-1.058%	8	264	-56.268%
2026-06-05	10.7000	10.9000	10.0000	10.4000	-28.276%	10	269	-56.731%
2026-06-04	14.8000	14.8000	14.5000	14.5000	+7.407%	5	259	-68.966%
2026-06-03	13.5000	13.5000	13.5000	13.5000	-4.930%	9	255	-66.667%
2026-06-02	14.2000	14.2000	14.2000	14.2000	-2.069%	1	246	-68.310%
2026-06-01	13.8000	15.0000	13.8000	14.5000	-13.174%	3	245	-68.966%
2026-05-29	16.3000	18.1000	16.1000	16.7000	+5.031%	19	243	-73.054%
2026-05-28	13.7000	16.0400	12.9500	15.9000	+4.605%	19	234	-71.698%
2026-05-27	16.6000	16.6000	15.2000	15.2000	-13.978%	9	223	-70.395%
2026-05-26	16.7000	17.8100	16.1900	17.6700	+16.250%	21	214	-74.533%
2026-05-22	15.0000	15.4000	15.0000	15.2000	+4.467%	5	195	-70.395%
2026-05-20	14.5500	14.5500	14.5500	14.5500	-17.982%	1	190	-69.072%
2026-05-18	17.7400	17.7400	17.7400	17.7400	-37.092%	2	191	-74.634%
2026-05-11	28.2000	28.2000	28.2000	28.2000	+4.833%	100	191	-84.043%
2026-05-07	26.9800	26.9800	26.9000	26.9000	+10.700%	3	91	-83.271%
2026-05-06	23.2100	24.3000	23.0700	24.3000	+11.417%	21	94	-81.481%
2026-05-04	21.8100	21.8100	21.8100	21.8100	-7.975%	1	73	-79.367%
2026-05-01	23.7000	23.7000	23.7000	23.7000	-43.571%	5	68	-81.013%
2026-04-02	42.0000	42.0000	42.0000	42.0000	-17.566%	2	66	-89.286%
2026-04-01	50.9500	50.9500	50.9500	50.9500	+78.459%	4	66	-91.168%
2026-03-26	31.0000	31.0000	28.5500	28.5500	+3.780%	5	62	-84.238%
2026-03-25	27.5100	27.5100	27.5100	27.5100	+9.602%	1	58	-83.642%
2026-03-24	25.1000	25.1000	25.1000	25.1000	+0.400%	1	58	-82.072%
2026-03-23	25.0000	25.0000	25.0000	25.0000	+7.759%	1	57	-82.000%
2026-03-20	23.2000	23.2000	23.2000	23.2000	-37.634%	1	56	-80.603%
2026-03-18	37.2000	37.2000	37.2000	37.2000	-11.639%	1	55	-87.903%
2026-03-16	42.1000	42.1000	42.1000	42.1000	-32.097%	2	56	-89.311%
2026-03-06	62.0000	62.0000	62.0000	62.0000	0.000%	1	56	-92.742%
2026-03-05	62.1000	62.1000	61.7900	62.0000	+2.649%	6	57	-92.742%
2026-02-17	60.4000	60.4000	60.4000	60.4000	+4.138%	2	51	-92.550%
2026-02-12	67.5000	67.5000	58.0000	58.0000	-12.254%	3	49	-92.241%
2026-02-11	66.1000	66.1000	66.1000	66.1000	+23.551%	1	52	-93.192%
2026-02-03	56.1000	56.1000	51.5000	53.5000	+1.001%	4	51	-91.589%
2026-01-30	52.9700	52.9700	52.9700	52.9700	-29.701%	2	49	-91.505%
2026-01-29	75.3500	75.3500	75.3500	75.3500	+12.631%	3	49	-94.028%
2026-01-22	66.9000	66.9000	66.9000	66.9000	+22.192%	1	46	-93.274%
2026-01-20	54.7500	54.7500	54.7500	54.7500	+30.357%	1	47	-91.781%
2026-01-15	42.0000	42.0000	42.0000	42.0000	+5.607%	1	46	-89.286%
2026-01-12	39.7700	39.7700	39.7700	39.7700	+4.934%	1	47	-88.685%
2026-01-09	37.9000	37.9000	37.9000	37.9000	+21.474%	2	47	-88.127%
2026-01-07	31.2000	31.2000	31.2000	31.2000	+47.170%	1	46	-85.577%
2026-01-02	21.2000	21.2000	21.2000	21.2000	-11.445%	4	45	-78.774%
2025-12-30	23.9400	23.9400	23.9400	23.9400	-3.468%	3	45	-81.203%
2025-12-19	24.8000	24.8000	24.8000	24.8000	+20.976%	1	44	-81.855%
2025-12-16	21.0000	21.0000	20.5000	20.5000	+4.061%	42	44	-78.049%
2025-12-15	20.1000	20.1000	19.7000	19.7000	-14.719%	3	7	-77.157%
2025-12-12	23.1000	23.1000	23.1000	23.1000	+66.307%	1	5	-80.519%
2025-12-04	13.8900	13.8900	13.8900	13.8900	+3.118%	1	4	-67.603%
2025-12-01	13.4700	13.4700	13.4700	13.4700	+39.875%	2	3	-66.592%
2025-11-21	9.6300	9.6300	9.6300	9.6300	-16.983%	1	1	-53.271%
2025-11-19	11.6000	11.6000	11.6000	11.6000	0.000%	1	1	-61.207%