Dark

RGLD20261218C200
RGLD Dec 18 2026 200.00 Call (RGLD261218C00200000)
option OPRA

EOD

Sep 24, 2026

51.10-18.109%(-11.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	51.1000	51.1000	51.1000	51.1000	-18.109%	1	126	0.000%
2026-08-21	61.4000	62.4000	61.4000	62.4000	+6.485%	15	127	-18.109%
2026-08-20	57.0000	60.2400	57.0000	58.6000	+6.545%	23	131	-12.799%
2026-08-19	48.6000	55.0000	48.6000	55.0000	+34.409%	4	143	-7.091%
2026-08-18	40.9200	40.9200	40.9200	40.9200	-2.757%	1	146	+24.878%
2026-08-17	42.0800	42.0800	42.0800	42.0800	-3.707%	4	146	+21.435%
2026-08-12	43.7000	43.7000	43.7000	43.7000	0.000%	1	146	+16.934%
2026-08-11	42.6000	43.7000	42.6000	43.7000	-1.798%	22	146	+16.934%
2026-08-10	44.5000	44.5000	44.5000	44.5000	+8.510%	1	129	+14.831%
2026-08-07	40.2000	41.0100	40.2000	41.0100	+61.457%	4	130	+24.604%
2026-08-04	25.0000	25.4000	25.0000	25.4000	+12.889%	3	133	+101.181%
2026-08-03	22.5000	22.5000	22.5000	22.5000	+12.500%	2	131	+127.111%
2026-07-29	20.0000	20.0000	20.0000	20.0000	-9.091%	1	129	+155.500%
2026-07-23	20.5500	22.0000	20.5500	22.0000	-2.612%	6	129	+132.273%
2026-07-22	22.5900	22.5900	22.5900	22.5900	+40.311%	1	127	+126.206%
2026-07-20	16.1000	16.1000	16.1000	16.1000	-9.040%	1	126	+217.391%
2026-07-15	17.7000	17.7000	17.7000	17.7000	-19.582%	2	125	+188.701%
2026-07-10	22.0100	22.0100	22.0100	22.0100	+0.045%	2	127	+132.167%
2026-07-07	22.0000	22.0000	22.0000	22.0000	-10.204%	2	127	+132.273%
2026-06-30	24.5000	24.5000	24.5000	24.5000	-4.558%	10	125	+108.571%
2026-06-29	28.0000	28.0000	25.6700	25.6700	-4.395%	4	115	+99.065%
2026-06-24	26.8500	26.8500	26.8500	26.8500	-22.956%	1	111	+90.317%
2026-06-22	34.8500	34.8500	34.8500	34.8500	-12.875%	1	112	+46.628%
2026-06-15	40.0000	40.0000	40.0000	40.0000	+45.455%	1	112	+27.750%
2026-06-10	27.9500	27.9500	27.5000	27.5000	-17.910%	4	112	+85.818%
2026-06-08	33.0000	33.5000	33.0000	33.5000	-32.528%	2	109	+52.537%
2026-05-01	49.6500	49.6500	49.6500	49.6500	-35.553%	10	108	+2.920%
2026-04-20	77.0400	77.0400	77.0400	77.0400	-9.630%	3	108	-33.671%
2026-04-08	85.2500	85.2500	85.2500	85.2500	+4.090%	3	109	-40.059%
2026-04-02	81.9000	81.9000	81.9000	81.9000	+33.388%	1	110	-37.607%
2026-03-30	61.4000	61.4000	61.4000	61.4000	+29.073%	2	110	-16.775%
2026-03-24	47.5700	47.5700	47.5700	47.5700	-6.266%	1	110	+7.421%
2026-03-23	50.7500	50.7500	50.7500	50.7500	-48.161%	1	110	+0.690%
2026-03-10	98.5000	98.5000	97.9000	97.9000	+16.896%	6	110	-47.804%
2026-02-06	83.6900	83.7500	83.6900	83.7500	-2.616%	4	105	-38.985%
2026-02-02	86.0000	86.0000	86.0000	86.0000	+1.176%	1	107	-40.581%
2026-01-30	85.0000	85.0000	85.0000	85.0000	-8.661%	1	108	-39.882%
2026-01-21	93.2200	93.2200	93.0600	93.0600	+28.217%	4	108	-45.089%
2026-01-16	72.5800	72.5800	72.5800	72.5800	+18.984%	1	109	-29.595%
2026-01-07	61.0000	61.0000	61.0000	61.0000	+17.308%	50	109	-16.230%
2026-01-05	52.3300	52.3300	52.0000	52.0000	-1.009%	8	117	-1.731%
2025-12-23	52.5300	52.5300	52.5300	52.5300	-2.722%	1	117	-2.722%
2025-12-22	54.5000	54.5000	54.0000	54.0000	+22.172%	4	117	-5.370%
2025-12-16	44.2000	44.2000	44.2000	44.2000	+5.163%	10	118	+15.611%
2025-12-15	42.0300	42.0300	42.0300	42.0300	-2.978%	1	118	+21.580%
2025-12-11	43.3200	43.3200	43.3200	43.3200	+50.678%	4	118	+17.959%
2025-12-02	28.7500	28.7500	28.7500	28.7500	-15.441%	5	118	+77.739%
2025-12-01	34.0000	34.0000	34.0000	34.0000	+33.333%	30	118	+50.294%
2025-11-19	25.5000	25.5000	25.5000	25.5000	+2.000%	1	88	+100.392%
2025-11-18	25.0000	25.0000	25.0000	25.0000	0.000%	5	87	+104.400%
2025-11-17	25.0000	25.0000	25.0000	25.0000	+8.696%	2	87	+104.400%
2025-11-10	23.0000	23.0000	23.0000	23.0000	+26.027%	5	85	+122.174%
2025-11-07	18.2500	18.2500	18.2500	18.2500	+9.281%	4	80	+180.000%
2025-11-04	16.7000	16.7000	16.7000	16.7000	-18.137%	5	80	+205.988%
2025-10-27	22.7600	22.7600	20.4000	20.4000	-13.559%	4	82	+150.490%
2025-10-24	23.6000	23.6000	23.6000	23.6000	-6.903%	1	82	+116.525%
2025-10-21	25.3500	25.3500	25.3500	25.3500	-20.533%	1	83	+101.578%
2025-10-20	31.0000	31.9000	31.0000	31.9000	+4.969%	4	84	+60.188%
2025-10-17	30.3900	30.3900	30.3900	30.3900	-22.177%	1	81	+68.147%
2025-10-16	39.0500	39.0500	39.0500	39.0500	+14.853%	10	80	+30.858%
2025-10-15	34.0000	34.0000	34.0000	34.0000	0.000%	5	70	+50.294%
2025-10-14	34.0000	34.0000	34.0000	34.0000	+17.241%	11	65	+50.294%
2025-10-10	29.0000	29.0000	29.0000	29.0000	+3.608%	2	65	+76.207%
2025-10-09	28.8000	28.8000	27.9900	27.9900	-7.318%	3	64	+82.565%
2025-10-07	30.2000	30.2000	30.2000	30.2000	-12.818%	2	63	+69.205%
2025-10-06	33.7100	34.6400	33.3400	34.6400	+7.245%	3	63	+47.517%
2025-10-03	32.3000	32.3000	32.3000	32.3000	+14.458%	13	63	+58.204%
2025-10-02	27.7700	28.2200	27.5000	28.2200	-15.153%	28	56	+81.077%
2025-10-01	33.2600	33.2600	33.2600	33.2600	+9.769%	1	74	+53.638%
2025-09-29	31.5000	31.5000	30.2700	30.3000	+2.192%	27	75	+68.647%
2025-09-26	29.6500	29.6500	29.6500	29.6500	+15.146%	1	76	+72.344%
2025-09-24	25.7500	25.7500	25.7500	25.7500	-6.703%	1	76	+98.447%
2025-09-23	27.3000	27.6000	27.3000	27.6000	+8.661%	3	77	+85.145%
2025-09-22	25.4700	25.4700	24.5300	25.4000	+4.312%	16	77	+101.181%
2025-09-19	24.3500	24.3500	24.3500	24.3500	+1.163%	1	74	+109.856%
2025-09-17	24.6000	24.6000	24.0700	24.0700	-14.036%	10	73	+112.297%
2025-09-15	25.2000	28.0000	25.2000	28.0000	+15.798%	14	80	+82.500%
2025-09-12	24.1800	24.1800	24.1800	24.1800	+0.332%	1	83	+111.332%
2025-09-11	24.1000	24.1000	24.1000	24.1000	+7.445%	2	82	+112.033%
2025-09-09	22.4200	22.4300	22.4200	22.4300	-2.052%	2	84	+127.820%
2025-09-08	22.9000	22.9000	22.9000	22.9000	+14.101%	5	86	+123.144%
2025-09-04	19.0600	20.0700	19.0600	20.0700	-4.246%	7	86	+154.609%
2025-09-03	22.6500	23.3000	20.9600	20.9600	-3.098%	6	92	+143.798%
2025-09-02	19.8000	21.6300	19.8000	21.6300	+13.842%	6	95	+136.246%
2025-08-29	19.0000	19.0000	19.0000	19.0000	+7.345%	1	88	+168.947%
2025-08-28	17.7000	17.7000	17.7000	17.7000	-6.051%	1	88	+188.701%
2025-08-26	18.5500	18.9500	18.5500	18.8400	+31.472%	22	85	+171.231%
2025-08-19	14.3300	14.3300	14.3300	14.3300	-12.622%	2	85	+256.595%
2025-08-12	16.4000	16.4000	16.4000	16.4000	-2.671%	1	83	+211.585%
2025-08-11	16.0000	16.8500	16.0000	16.8500	+16.207%	9	83	+203.264%
2025-08-07	13.5000	14.5000	13.5000	14.5000	+10.687%	28	75	+252.414%
2025-08-06	13.1000	13.1000	13.1000	13.1000	+13.913%	1	75	+290.076%
2025-08-04	11.5000	11.5100	11.5000	11.5000	+2.862%	11	74	+344.348%
2025-08-01	11.1800	11.1800	11.1800	11.1800	+1.360%	3	67	+357.066%
2025-07-28	11.3200	11.3500	10.7400	11.0300	-7.311%	10	64	+363.282%
2025-07-25	11.2400	11.9000	11.2400	11.9000	-7.031%	4	54	+329.412%
2025-07-24	12.9200	12.9200	12.8000	12.8000	-0.698%	4	50	+299.219%
2025-07-23	12.8900	12.8900	12.8900	12.8900	-5.637%	3	49	+296.431%
2025-07-22	13.6600	13.6600	13.6600	13.6600	+5.401%	5	49	+274.085%
2025-07-21	12.9600	12.9600	12.9600	12.9600	+9.091%	8	49	+294.290%
2025-07-18	11.8800	11.8800	11.8800	11.8800	-2.383%	2	44	+330.135%
2025-07-17	11.1000	12.5800	11.1000	12.1700	-9.852%	5	44	+319.885%
2025-07-16	13.5000	13.5000	13.5000	13.5000	+6.551%	1	41	+278.519%
2025-07-15	12.8300	13.0500	12.6700	12.6700	-8.188%	16	41	+303.315%
2025-07-14	14.1400	14.4000	13.8000	13.8000	-4.828%	17	31	+270.290%
2025-07-11	14.5000	14.5000	14.5000	14.5000	0.000%	20	0	+252.414%