Dark

RGLD20260918C250
RGLD Sep 18 2026 250.00 Call (RGLD260918C00250000)
option OPRA

EOD

Aug 6, 2026

2.98-3.871%(-0.12)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.5500	2.9800	2.5500	2.9800	-3.871%	14	158	0.000%
2026-08-05	3.1000	3.4000	3.1000	3.1000	+72.222%	4	169	-3.871%
2026-08-04	1.8400	1.8400	1.8000	1.8000	+44.000%	2	167	+65.556%
2026-08-03	0.7000	1.2500	0.7000	1.2500	-24.242%	2	167	+138.400%
2026-07-30	1.3000	1.6500	1.3000	1.6500	+18.705%	6	167	+80.606%
2026-07-28	1.3900	1.3900	1.3900	1.3900	-13.125%	1	171	+114.388%
2026-07-23	1.7000	1.7000	1.5000	1.6000	-20.000%	10	171	+86.250%
2026-07-22	1.6500	2.0000	1.6500	2.0000	+69.492%	4	164	+49.000%
2026-07-21	1.3300	1.3300	1.1800	1.1800	+107.018%	2	160	+152.542%
2026-07-20	1.0000	1.1000	0.5700	0.5700	-55.469%	9	160	+422.807%
2026-07-17	1.3500	1.3500	1.2800	1.2800	-36.946%	2	153	+132.813%
2026-07-15	2.0300	2.0300	2.0300	2.0300	+16.000%	3	154	+46.798%
2026-07-13	1.7000	1.7500	1.7000	1.7500	-30.000%	4	154	+70.286%
2026-07-10	2.5000	2.5000	2.5000	2.5000	+31.579%	1	155	+19.200%
2026-07-08	2.7000	2.7000	1.9000	1.9000	-30.403%	2	155	+56.842%
2026-07-07	2.8000	2.8000	2.7300	2.7300	-22.000%	4	153	+9.158%
2026-07-02	3.5000	3.5000	3.5000	3.5000	+6.061%	14	165	-14.857%
2026-07-01	3.3000	3.3000	3.3000	3.3000	-1.493%	5	165	-9.697%
2026-06-30	3.5600	3.5600	3.1400	3.3500	-21.911%	3	168	-11.045%
2026-06-29	4.2900	4.2900	4.2900	4.2900	+6.188%	1	168	-30.536%
2026-06-24	4.0400	4.0400	4.0400	4.0400	-29.123%	1	167	-26.238%
2026-06-23	6.3500	6.3500	5.7000	5.7000	-20.833%	19	167	-47.719%
2026-06-22	7.2000	7.2000	7.2000	7.2000	-10.000%	4	154	-58.611%
2026-06-18	7.8000	8.0000	7.8000	8.0000	-12.568%	4	149	-62.750%
2026-06-17	9.1500	9.1500	9.1500	9.1500	+3.977%	1	149	-67.432%
2026-06-16	8.4000	8.8000	8.4000	8.8000	-0.565%	3	149	-66.136%
2026-06-15	9.9000	9.9000	8.8500	8.8500	+30.147%	7	145	-66.328%
2026-06-12	6.8000	6.8000	6.8000	6.8000	+6.250%	1	145	-56.176%
2026-06-11	5.2000	6.4000	5.2000	6.4000	+10.345%	5	145	-53.438%
2026-06-10	5.7700	5.9400	5.7600	5.8000	-24.675%	6	142	-48.621%
2026-06-09	7.7000	7.7000	7.7000	7.7000	-1.911%	3	140	-61.299%
2026-06-08	8.0000	8.0000	7.8000	7.8500	+1.948%	27	137	-62.038%
2026-06-05	10.0000	10.0000	7.7000	7.7000	-34.300%	9	136	-61.299%
2026-06-04	11.2000	11.7200	11.2000	11.7200	+1.913%	2	134	-74.573%
2026-06-02	11.5000	11.5000	11.5000	11.5000	-3.361%	8	136	-74.087%
2026-06-01	10.6800	12.0500	10.6800	11.9000	-12.693%	10	136	-74.958%
2026-05-29	13.0000	14.0000	12.3000	13.6300	+9.919%	11	129	-78.136%
2026-05-28	11.2100	12.4000	10.3000	12.4000	+1.639%	9	128	-75.968%
2026-05-27	13.2000	13.2000	12.0000	12.2000	-14.685%	5	123	-75.574%
2026-05-26	13.6800	14.5000	13.6800	14.3000	+17.213%	22	121	-79.161%
2026-05-21	12.3000	12.3000	12.2000	12.2000	-5.426%	65	104	-75.574%
2026-05-20	12.2000	12.9000	12.2000	12.9000	+8.403%	7	104	-76.899%
2026-05-19	12.5000	12.5000	11.9000	11.9000	-20.930%	13	69	-74.958%
2026-05-18	15.0500	15.0500	15.0500	15.0500	-7.099%	1	69	-80.199%
2026-05-15	17.4800	17.4800	16.2000	16.2000	-25.722%	7	69	-81.605%
2026-05-14	22.0500	22.0500	21.8100	21.8100	+9.050%	6	62	-86.337%
2026-05-06	19.0000	20.0000	19.0000	20.0000	+16.959%	6	62	-85.100%
2026-05-04	17.1000	17.1000	17.1000	17.1000	-17.391%	3	56	-82.573%
2026-04-30	20.7700	20.7700	20.7000	20.7000	-5.046%	2	56	-85.604%
2026-04-28	21.8000	21.8000	21.8000	21.8000	-30.903%	5	57	-86.330%
2026-04-22	31.5500	31.5500	31.5500	31.5500	-35.242%	1	52	-90.555%
2026-04-15	48.7200	48.7200	48.7200	48.7200	+18.829%	1	53	-93.883%
2026-04-13	41.0000	41.0000	41.0000	41.0000	-12.766%	1	52	-92.732%
2026-04-09	47.0000	47.0000	47.0000	47.0000	+14.634%	8	51	-93.660%
2026-04-06	41.0000	41.0000	41.0000	41.0000	+62.763%	1	59	-92.732%
2026-03-27	24.8000	25.6000	24.8000	25.1900	-1.216%	4	58	-88.170%
2026-03-26	25.5000	25.5000	25.5000	25.5000	+18.056%	1	54	-88.314%
2026-03-24	20.0000	21.6000	20.0000	21.6000	+13.684%	3	53	-86.204%
2026-03-20	21.3000	21.3000	19.0000	19.0000	-21.162%	3	51	-84.316%
2026-03-19	24.1000	24.1000	24.1000	24.1000	-31.728%	1	49	-87.635%
2026-03-18	35.3000	35.3000	35.3000	35.3000	-9.487%	1	48	-91.558%
2026-03-17	39.0000	39.1000	38.7000	39.0000	-9.344%	22	47	-92.359%
2026-03-13	44.2500	44.2500	43.0200	43.0200	-15.531%	5	47	-93.073%
2026-03-05	50.9300	50.9300	50.9300	50.9300	-13.311%	1	52	-94.149%
2026-03-04	58.7900	58.7900	58.7500	58.7500	-13.501%	2	51	-94.928%
2026-02-27	67.9200	67.9200	67.9200	67.9200	+41.500%	1	49	-95.612%
2026-02-19	48.0000	48.0000	48.0000	48.0000	-17.241%	1	49	-93.792%
2026-02-17	58.0000	58.0000	58.0000	58.0000	-6.452%	1	48	-94.862%
2026-02-13	62.0000	62.0000	62.0000	62.0000	+8.963%	1	46	-95.194%
2026-02-11	56.9000	56.9000	56.9000	56.9000	-1.880%	1	46	-94.763%
2026-02-10	58.6000	58.6000	57.9900	57.9900	+23.383%	2	45	-94.861%
2026-02-02	47.0000	47.0000	47.0000	47.0000	-27.969%	1	43	-93.660%
2026-01-23	65.2500	65.2500	65.2500	65.2500	+1.636%	1	42	-95.433%
2026-01-22	64.0000	64.2000	63.6700	64.2000	+15.884%	14	42	-95.358%
2026-01-21	55.4000	55.4000	55.4000	55.4000	+15.658%	1	54	-94.621%
2026-01-20	47.7000	47.9000	47.7000	47.9000	+24.286%	10	53	-93.779%
2026-01-15	38.5400	38.5400	38.5400	38.5400	+6.347%	2	43	-92.268%
2026-01-13	34.7500	36.2400	34.7500	36.2400	+33.040%	5	41	-91.777%
2026-01-07	27.2400	27.2400	27.2400	27.2400	+29.714%	1	38	-89.060%
2025-12-30	21.0000	21.0000	21.0000	21.0000	-12.134%	1	38	-85.810%
2025-12-26	23.9000	23.9000	23.9000	23.9000	+25.789%	2	37	-87.531%
2025-12-18	19.0000	19.0000	19.0000	19.0000	+11.111%	1	35	-84.316%
2025-12-16	17.9000	17.9000	17.1000	17.1000	+3.012%	31	35	-82.573%
2025-12-15	18.3300	18.3300	16.6000	16.6000	+50.909%	5	7	-82.048%
2025-12-09	11.0000	11.0000	11.0000	11.0000	-4.181%	1	3	-72.909%
2025-11-26	11.4800	11.4800	11.4800	11.4800	+42.964%	1	2	-74.042%
2025-11-21	8.0300	8.0300	8.0300	8.0300	-2.902%	1	2	-62.889%
2025-11-18	8.2700	8.2700	8.2700	8.2700	+13.443%	1	2	-63.966%
2025-11-17	7.2900	7.2900	7.2900	7.2900	0.000%	2	2	-59.122%