Dark

RGLD20260918C300
RGLD Sep 18 2026 300.00 Call (RGLD260918C00300000)
option OPRA

EOD

Aug 5, 2026

0.6000+500.000%(+0.5000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7000	0.7000	0.6000	0.6000	+500.000%	3	543	0.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-75.000%	20	541	+500.000%
2026-07-23	0.4000	0.4000	0.4000	0.4000	+100.000%	1	559	+50.000%
2026-07-22	0.3500	0.3500	0.2000	0.2000	-20.000%	8	558	+200.000%
2026-07-21	0.2000	0.2500	0.0500	0.2500	+4.167%	32	556	+140.000%
2026-07-20	0.2400	0.2400	0.2400	0.2400	-35.135%	1	526	+150.000%
2026-07-14	0.4000	0.4000	0.3700	0.3700	-9.756%	11	525	+62.162%
2026-07-13	0.4100	0.4100	0.4100	0.4100	-33.871%	1	515	+46.341%
2026-07-07	0.7300	0.7300	0.6200	0.6200	-22.500%	4	514	-3.226%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-47.368%	1	511	-25.000%
2026-06-29	1.5200	1.5200	1.5200	1.5200	-1.935%	2	512	-60.526%
2026-06-26	1.3800	1.5500	1.3800	1.5500	+24.000%	2	512	-61.290%
2026-06-25	1.2500	1.2500	1.2500	1.2500	+25.000%	3	511	-52.000%
2026-06-24	1.2500	1.2500	1.0000	1.0000	-25.373%	5	514	-40.000%
2026-06-23	2.0500	2.0500	1.3400	1.3400	-44.167%	2	516	-55.224%
2026-06-22	2.4000	2.4000	2.4000	2.4000	+23.077%	1	515	-75.000%
2026-06-18	1.7500	2.0800	1.7500	1.9500	-21.371%	7	526	-69.231%
2026-06-17	3.1500	3.1500	2.4800	2.4800	-3.502%	9	526	-75.806%
2026-06-16	2.4500	2.5700	2.4500	2.5700	+3.213%	4	526	-76.654%
2026-06-15	2.4900	2.4900	2.4900	2.4900	+33.871%	1	524	-75.904%
2026-06-12	2.1000	2.1000	1.6000	1.8600	+3.333%	7	524	-67.742%
2026-06-11	2.2000	2.2000	1.6000	1.8000	-2.703%	15	524	-66.667%
2026-06-10	2.1000	2.4000	1.8500	1.8500	-15.909%	3	531	-67.568%
2026-06-09	2.2500	2.2500	2.2000	2.2000	-15.385%	3	529	-72.727%
2026-06-08	2.6000	2.6000	2.6000	2.6000	+4.000%	1	526	-76.923%
2026-06-05	3.4000	3.4000	2.5000	2.5000	-37.656%	16	526	-76.000%
2026-06-04	3.9000	4.0100	3.9000	4.0100	+11.389%	3	515	-85.037%
2026-06-03	3.7400	3.8200	3.6000	3.6000	-7.692%	77	517	-83.333%
2026-06-02	4.0000	4.0000	3.7500	3.9000	-4.878%	9	444	-84.615%
2026-06-01	3.7000	4.1000	3.5000	4.1000	-10.870%	23	440	-85.366%
2026-05-29	4.4000	5.0000	4.3000	4.6000	+7.226%	16	436	-86.957%
2026-05-28	3.6000	4.4000	3.5400	4.2900	+7.250%	22	438	-86.014%
2026-05-27	4.4200	4.5000	4.0000	4.0000	-20.000%	10	429	-85.000%
2026-05-26	4.5200	5.4000	4.5000	5.0000	+28.205%	39	424	-88.000%
2026-05-21	4.2000	4.2000	3.9000	3.9000	-58.511%	2	408	-84.615%
2026-05-11	9.0000	9.7000	9.0000	9.4000	+18.987%	35	408	-93.617%
2026-05-07	10.0000	10.0000	7.9000	7.9000	-7.059%	2	397	-92.405%
2026-05-06	8.3000	8.5000	7.7000	8.5000	+30.769%	7	397	-92.941%
2026-05-04	7.4000	7.5000	6.5000	6.5000	-15.584%	249	397	-90.769%
2026-05-01	7.6000	7.7000	7.6000	7.7000	-17.204%	33	116	-92.208%
2026-04-30	9.3000	9.3000	9.3000	9.3000	+13.831%	1	116	-93.548%
2026-04-29	8.1000	8.1700	8.1000	8.1700	-38.106%	73	115	-92.656%
2026-04-27	13.2000	13.2000	13.2000	13.2000	-4.348%	7	69	-95.455%
2026-04-23	13.8000	13.8000	13.8000	13.8000	-11.538%	4	62	-95.652%
2026-04-22	15.6000	15.6000	15.6000	15.6000	+1.299%	2	58	-96.154%
2026-04-21	15.4000	15.4000	15.4000	15.4000	-14.444%	3	58	-96.104%
2026-04-20	18.0000	18.0000	18.0000	18.0000	-13.752%	2	58	-96.667%
2026-04-17	20.9000	23.3000	20.8700	20.8700	-2.930%	13	58	-97.125%
2026-04-13	21.5000	21.5000	21.5000	21.5000	-8.898%	3	59	-97.209%
2026-04-01	23.4000	23.6000	23.4000	23.6000	+103.448%	4	59	-97.458%
2026-03-27	11.6000	11.6000	11.6000	11.6000	+0.870%	5	55	-94.828%
2026-03-26	10.3000	11.5000	10.3000	11.5000	+26.374%	2	55	-94.783%
2026-03-20	9.1000	9.1000	9.1000	9.1000	-15.349%	3	54	-93.407%
2026-03-19	11.5000	11.5000	10.7500	10.7500	-29.967%	6	51	-94.419%
2026-03-18	17.4000	17.6000	15.3500	15.3500	-21.282%	6	46	-96.091%
2026-03-17	19.5000	19.5000	19.5000	19.5000	-18.410%	1	44	-96.923%
2026-03-13	24.6000	24.6000	23.9000	23.9000	-17.301%	5	44	-97.490%
2026-03-09	28.9000	28.9000	28.9000	28.9000	+1.049%	1	44	-97.924%
2026-03-05	29.8000	30.0000	28.6000	28.6000	-16.545%	6	43	-97.902%
2026-03-04	33.7000	34.2700	33.7000	34.2700	+2.697%	3	39	-98.249%
2026-03-03	33.2200	33.3700	33.2200	33.3700	-18.510%	3	36	-98.202%
2026-02-27	42.1400	42.1400	40.9500	40.9500	+41.207%	3	36	-98.535%
2026-02-19	30.5000	30.5000	29.0000	29.0000	-0.344%	2	36	-97.931%
2026-02-03	29.1000	29.1000	29.1000	29.1000	+6.985%	1	35	-97.938%
2026-01-30	27.2000	27.2000	27.2000	27.2000	-32.203%	1	34	-97.794%
2026-01-29	40.2900	40.2900	39.8000	40.1200	-5.154%	6	33	-98.504%
2026-01-28	42.3000	42.3000	42.3000	42.3000	+10.675%	1	33	-98.582%
2026-01-27	37.0000	38.2200	37.0000	38.2200	-10.492%	3	32	-98.430%
2026-01-26	40.4200	42.7000	40.4200	42.7000	+8.101%	5	34	-98.595%
2026-01-23	37.9000	39.5000	37.9000	39.5000	+4.222%	11	29	-98.481%
2026-01-22	37.9000	37.9000	37.9000	37.9000	+25.914%	2	31	-98.417%
2026-01-21	30.1000	30.1000	30.1000	30.1000	+15.769%	1	31	-98.007%
2026-01-20	23.9600	26.0000	23.9500	26.0000	+23.340%	3	31	-97.692%
2026-01-16	20.6200	21.2000	20.6200	21.0800	+6.465%	16	23	-97.154%
2026-01-15	19.8000	19.8000	19.8000	19.8000	+6.452%	2	23	-96.970%
2026-01-13	17.1000	18.6000	17.1000	18.6000	+18.471%	5	21	-96.774%
2026-01-09	15.7000	15.7000	15.7000	15.7000	+13.768%	2	18	-96.178%
2026-01-08	13.8000	13.8000	13.8000	13.8000	+27.778%	2	18	-95.652%
2025-12-26	10.8000	10.8000	10.8000	10.8000	+11.226%	1	17	-94.444%
2025-12-23	9.7100	9.7100	9.7100	9.7100	-8.396%	3	16	-93.821%
2025-12-22	11.0000	11.0000	10.6000	10.6000	+17.778%	6	13	-94.340%
2025-12-18	9.0000	9.0000	9.0000	9.0000	+80.000%	5	8	-93.333%
2025-11-28	5.0000	5.0000	5.0000	5.0000	+28.205%	2	3	-88.000%
2025-11-20	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	-84.615%