Dark

RGLD20260918C270
RGLD Sep 18 2026 270.00 Call (RGLD260918C00270000)
option OPRA

EOD

Aug 6, 2026

0.7500-55.357%(-0.9300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7500	0.7500	0.7500	0.7500	-55.357%	1	387	0.000%
2026-08-05	1.5000	1.6800	1.5000	1.6800	+110.000%	13	388	-55.357%
2026-08-04	0.8000	0.8000	0.8000	0.8000	-17.526%	1	392	-6.250%
2026-07-31	0.9700	0.9700	0.9700	0.9700	+49.231%	1	393	-22.680%
2026-07-21	0.6500	0.6500	0.6500	0.6500	+3.175%	4	394	+15.385%
2026-07-16	0.6300	0.6300	0.6300	0.6300	-40.000%	15	390	+19.048%
2026-07-13	1.0500	1.0500	1.0500	1.0500	-38.235%	2	390	-28.571%
2026-07-06	1.9000	1.9000	1.7000	1.7000	-0.585%	13	388	-55.882%
2026-07-02	2.0100	2.0100	1.7100	1.7100	-40.000%	2	385	-56.140%
2026-06-26	2.8500	2.8500	2.8500	2.8500	+1.786%	1	385	-73.684%
2026-06-25	2.8000	2.8000	2.8000	2.8000	-33.333%	2	385	-73.214%
2026-06-22	4.0000	4.2000	4.0000	4.2000	-27.711%	3	387	-82.143%
2026-06-16	4.9900	5.8100	4.9900	5.8100	-3.167%	2	386	-87.091%
2026-06-15	6.1000	6.1000	6.0000	6.0000	+54.639%	2	387	-87.500%
2026-06-12	3.8800	3.8800	3.8800	3.8800	+15.476%	2	387	-80.670%
2026-06-10	3.5300	3.5300	3.3600	3.3600	-32.800%	2	387	-77.679%
2026-06-08	5.4900	5.4900	5.0000	5.0000	-23.077%	5	388	-85.000%
2026-06-05	6.5000	6.5000	6.5000	6.5000	-13.449%	5	388	-88.462%
2026-06-04	8.0000	8.0000	7.5100	7.5100	+4.306%	2	388	-90.013%
2026-06-03	6.9600	7.3000	6.9600	7.2000	-3.096%	3	389	-89.583%
2026-06-02	7.5000	7.5000	6.9000	7.4300	-4.744%	7	388	-89.906%
2026-06-01	6.9000	7.8000	6.5200	7.8000	-11.364%	40	389	-90.385%
2026-05-29	8.5000	9.4000	8.3300	8.8000	+4.265%	18	375	-91.477%
2026-05-28	7.2000	8.5000	7.2000	8.4400	+11.053%	17	370	-91.114%
2026-05-27	8.9000	10.3000	7.6000	7.6000	-19.321%	15	367	-90.132%
2026-05-26	8.6000	9.7000	8.6000	9.4200	+17.750%	25	364	-92.038%
2026-05-21	7.9000	8.0000	7.9000	8.0000	-23.372%	4	351	-90.625%
2026-05-18	12.0000	12.0000	10.4400	10.4400	-6.786%	3	351	-92.816%
2026-05-15	11.1000	11.2000	11.1000	11.2000	-29.114%	4	350	-93.304%
2026-05-14	15.7500	15.8000	15.7500	15.8000	+3.268%	3	350	-95.253%
2026-05-07	15.3000	15.3000	15.3000	15.3000	+14.179%	1	350	-95.098%
2026-05-01	13.4000	13.4000	13.4000	13.4000	-6.162%	1	349	-94.403%
2026-04-30	14.5700	15.0000	14.2800	14.2800	-8.520%	7	349	-94.748%
2026-04-28	15.6100	15.6100	15.6100	15.6100	-22.837%	1	343	-95.195%
2026-04-27	20.2300	20.2300	20.2300	20.2300	-4.123%	1	342	-96.293%
2026-04-23	21.1000	21.1000	21.1000	21.1000	-24.858%	2	341	-96.445%
2026-04-20	28.0800	28.0800	28.0800	28.0800	-14.650%	1	341	-97.329%
2026-04-17	31.2000	32.9000	31.2000	32.9000	+7.869%	9	341	-97.720%
2026-04-16	30.5000	30.5000	30.5000	30.5000	-2.118%	1	344	-97.541%
2026-04-13	33.3000	33.3000	30.6000	31.1600	-6.426%	5	343	-97.593%
2026-04-10	34.1000	34.1000	33.3000	33.3000	-0.981%	3	343	-97.748%
2026-04-09	36.4000	36.4000	33.6300	33.6300	+5.423%	3	343	-97.770%
2026-04-07	31.9000	31.9000	31.9000	31.9000	+10.000%	1	340	-97.649%
2026-04-02	28.7000	29.0000	28.7000	29.0000	-15.942%	3	340	-97.414%
2026-04-01	34.5000	34.8000	34.5000	34.5000	+18.557%	3	340	-97.826%
2026-03-31	29.1000	29.1000	29.1000	29.1000	+29.333%	3	343	-97.423%
2026-03-30	22.1100	22.5000	22.1100	22.5000	+22.283%	3	346	-96.667%
2026-03-27	18.4000	18.4000	18.4000	18.4000	+8.235%	2	343	-95.924%
2026-03-26	17.0000	17.0000	17.0000	17.0000	+6.250%	1	341	-95.588%
2026-03-23	16.0000	16.0000	16.0000	16.0000	+3.226%	1	340	-95.313%
2026-03-20	15.5000	15.5000	15.5000	15.5000	-12.429%	1	340	-95.161%
2026-03-19	17.8000	17.8000	17.7000	17.7000	-27.755%	2	340	-95.763%
2026-03-18	25.9000	26.1000	24.5000	24.5000	-15.225%	18	338	-96.939%
2026-03-16	28.9000	28.9000	28.9000	28.9000	-11.890%	1	336	-97.405%
2026-03-13	35.1100	35.1100	32.8000	32.8000	-20.097%	3	335	-97.713%
2026-03-09	40.5900	41.0500	40.5900	41.0500	+1.358%	4	332	-98.173%
2026-03-06	40.5000	40.5000	40.5000	40.5000	-4.571%	3	336	-98.148%
2026-03-05	42.3100	42.4400	42.3100	42.4400	-11.027%	2	334	-98.233%
2026-03-04	47.7000	47.7000	47.7000	47.7000	+1.967%	2	332	-98.428%
2026-03-03	46.7800	46.7800	46.7800	46.7800	-24.058%	3	330	-98.397%
2026-03-02	61.6000	61.6000	61.6000	61.6000	+38.427%	2	330	-98.782%
2026-02-12	44.5000	44.5000	44.5000	44.5000	+24.895%	200	330	-98.315%
2026-02-04	36.1000	36.1000	35.6300	35.6300	-10.925%	2	330	-97.895%
2026-02-03	39.0000	40.0000	38.5600	40.0000	+20.591%	45	329	-98.125%
2026-02-02	38.2000	38.9800	33.1700	33.1700	-13.099%	121	329	-97.739%
2026-01-30	43.4500	43.4500	35.0000	38.1700	-27.763%	460	361	-98.035%
2026-01-29	55.6300	55.8500	51.8000	52.8400	-8.470%	129	324	-98.581%
2026-01-28	58.6500	58.6500	57.7300	57.7300	+5.002%	3	425	-98.701%
2026-01-26	54.9800	54.9800	54.9800	54.9800	+2.843%	3	425	-98.636%
2026-01-23	53.4600	53.4600	53.4600	53.4600	+1.732%	2	428	-98.597%
2026-01-22	52.5500	52.5500	52.5500	52.5500	+28.171%	1	430	-98.573%
2026-01-21	41.0000	41.0000	41.0000	41.0000	+8.237%	1	431	-98.171%
2026-01-20	39.2100	40.7000	36.7000	37.8800	+32.124%	404	431	-98.020%
2026-01-15	28.6700	28.6700	28.6700	28.6700	+34.223%	5	36	-97.384%
2026-01-06	19.0000	21.3600	19.0000	21.3600	+59.403%	5	36	-96.489%
2025-12-31	13.4000	13.4000	13.4000	13.4000	-23.864%	1	36	-94.403%
2025-12-22	17.0000	17.6000	16.7000	17.6000	+11.392%	7	36	-95.739%
2025-12-19	16.0000	16.0000	15.8000	15.8000	+27.419%	10	29	-95.253%
2025-12-16	12.7000	12.7000	12.4000	12.4000	-0.800%	13	19	-93.952%
2025-12-15	12.5000	12.5000	12.5000	12.5000	-2.344%	1	6	-94.000%
2025-12-12	13.2000	13.2000	12.8000	12.8000	+60.602%	2	5	-94.141%
2025-12-01	8.9100	8.9100	7.9700	7.9700	0.000%	9	3	-90.590%