Dark

RGLD20261218C220
RGLD Dec 18 2026 220.00 Call (RGLD261218C00220000)
option OPRA

EOD

Sep 21, 2026

37.15-5.133%(-2.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	37.1500	37.1500	37.1500	37.1500	-5.133%	1	118	0.000%
2026-09-18	39.3500	39.3500	39.1600	39.1600	+9.233%	5	119	-5.133%
2026-09-15	35.8500	35.8500	35.8500	35.8500	-4.144%	2	115	+3.626%
2026-09-14	37.4000	37.4000	37.4000	37.4000	-28.421%	1	114	-0.668%
2026-09-03	52.2500	52.2500	52.2500	52.2500	+13.834%	12	113	-28.900%
2026-09-01	43.3000	45.9000	43.3000	45.9000	-6.707%	6	120	-19.063%
2026-08-31	49.2000	49.2000	49.2000	49.2000	-8.889%	5	119	-24.492%
2026-08-28	54.0000	54.0000	54.0000	54.0000	+9.980%	2	114	-31.204%
2026-08-21	48.5500	49.1000	48.5500	49.1000	+9.966%	6	112	-24.338%
2026-08-20	43.4300	44.6500	43.4300	44.6500	+20.676%	2	112	-16.797%
2026-08-19	37.0000	37.0000	37.0000	37.0000	+18.022%	2	111	+0.405%
2026-08-17	31.5000	31.5000	31.3500	31.3500	+19.977%	7	113	+18.501%
2026-08-13	26.1300	26.1300	26.1300	26.1300	-20.214%	2	116	+42.174%
2026-08-12	32.7500	32.7500	32.7500	32.7500	+6.678%	1	116	+13.435%
2026-08-10	29.2000	30.7000	29.2000	30.7000	+12.044%	10	115	+21.010%
2026-08-07	27.4000	27.4000	27.4000	27.4000	+32.881%	1	106	+35.584%
2026-08-05	20.6200	20.6200	20.6200	20.6200	+29.686%	2	105	+80.165%
2026-08-04	16.5000	16.5000	15.4700	15.9000	+33.054%	20	105	+133.648%
2026-07-29	11.9500	11.9500	11.9500	11.9500	-1.240%	1	104	+210.879%
2026-07-28	12.1000	12.1000	12.1000	12.1000	-18.409%	1	104	+207.025%
2026-07-27	14.8300	14.8300	14.8300	14.8300	+4.216%	8	104	+150.506%
2026-07-23	14.2300	14.2300	14.2300	14.2300	+20.389%	10	112	+161.068%
2026-07-17	10.8900	11.8200	10.8900	11.8200	-20.135%	2	107	+214.298%
2026-07-14	14.8000	14.8000	14.8000	14.8000	+20.227%	5	107	+151.014%
2026-07-13	12.3100	12.3100	12.3100	12.3100	-17.933%	8	107	+201.787%
2026-07-09	15.0000	15.0000	15.0000	15.0000	+16.732%	10	99	+147.667%
2026-07-08	12.8500	12.8500	12.8500	12.8500	-60.340%	1	89	+189.105%
2026-06-17	32.1000	32.4000	32.1000	32.4000	+17.391%	3	87	+14.660%
2026-06-16	27.6000	27.6000	27.6000	27.6000	+18.455%	1	87	+34.601%
2026-06-12	23.3000	23.3000	23.3000	23.3000	+7.373%	1	87	+59.442%
2026-06-10	21.7000	21.7000	21.7000	21.7000	-9.583%	7	87	+71.198%
2026-06-08	24.0000	24.0000	24.0000	24.0000	-7.692%	10	80	+54.792%
2026-06-05	27.0000	27.0000	26.0000	26.0000	-13.276%	3	70	+42.885%
2026-06-03	29.9700	29.9800	29.9700	29.9800	+5.936%	5	67	+23.916%
2026-06-01	28.3000	28.3000	28.3000	28.3000	-11.563%	2	62	+31.272%
2026-05-27	32.0000	32.0000	32.0000	32.0000	-3.614%	1	60	+16.094%
2026-05-26	32.6000	33.3000	32.6000	33.2000	-32.698%	5	59	+11.898%
2026-05-07	49.3300	49.3300	49.3300	49.3300	+19.299%	5	54	-24.691%
2026-05-06	42.8700	42.8700	41.3500	41.3500	+8.816%	9	54	-10.157%
2026-05-05	37.6600	38.0000	37.6600	38.0000	-42.424%	4	49	-2.237%
2026-04-13	66.0000	66.0000	66.0000	66.0000	+64.630%	2	48	-43.712%
2026-03-23	40.0000	40.0900	40.0000	40.0900	+8.351%	3	48	-7.333%
2026-03-20	37.0000	37.0000	37.0000	37.0000	-51.412%	1	45	+0.405%
2026-03-12	76.1500	76.1500	76.1500	76.1500	+7.269%	1	45	-51.215%
2026-02-03	70.9900	70.9900	70.9900	70.9900	+0.809%	2	46	-47.669%
2026-01-30	70.4200	70.4200	70.4200	70.4200	-17.153%	1	47	-47.245%
2026-01-27	85.0000	85.0000	85.0000	85.0000	+3.155%	1	48	-56.294%
2026-01-21	82.4000	82.4000	82.4000	82.4000	+9.139%	2	48	-54.915%
2026-01-20	72.0000	75.5000	72.0000	75.5000	+19.841%	3	48	-50.795%
2026-01-16	63.0000	63.0000	63.0000	63.0000	+8.808%	50	97	-41.032%
2026-01-13	56.1000	57.9000	56.1000	57.9000	+16.032%	101	97	-35.838%
2026-01-08	49.9000	49.9000	49.9000	49.9000	-2.157%	2	157	-25.551%
2026-01-07	51.0000	51.0000	51.0000	51.0000	+33.508%	50	157	-27.157%
2026-01-05	38.2000	38.2000	38.2000	38.2000	+6.111%	1	109	-2.749%
2026-01-02	36.0000	36.0000	36.0000	36.0000	-0.552%	1	109	+3.194%
2025-12-29	36.1400	36.2000	36.1400	36.2000	-2.162%	2	109	+2.624%
2025-12-18	37.0000	37.0000	37.0000	37.0000	+15.625%	100	109	+0.405%
2025-12-11	33.4000	33.4000	32.0000	32.0000	+32.780%	3	51	+16.094%
2025-12-05	24.1000	24.1000	24.1000	24.1000	+64.169%	1	51	+54.149%
2025-11-07	14.6800	14.6800	14.6800	14.6800	+12.923%	1	51	+153.065%
2025-11-06	13.0000	13.0000	13.0000	13.0000	-19.003%	2	51	+185.769%
2025-10-27	16.0500	16.0500	16.0500	16.0500	-12.772%	1	49	+131.464%
2025-10-21	18.4000	18.4000	18.4000	18.4000	-24.898%	5	49	+101.902%
2025-10-20	24.5000	24.5000	24.5000	24.5000	+7.221%	5	50	+51.633%
2025-10-17	23.5000	23.5000	22.8500	22.8500	-21.207%	3	45	+62.582%
2025-10-16	29.0000	29.0000	29.0000	29.0000	+41.740%	1	46	+28.103%
2025-10-10	20.4600	20.4600	20.4600	20.4600	-19.290%	1	46	+81.574%
2025-10-06	25.4200	25.4200	25.3500	25.3500	+1.807%	2	45	+46.548%
2025-10-01	24.9000	24.9000	24.9000	24.9000	+12.162%	1	44	+49.197%
2025-09-29	22.7700	22.7700	22.2000	22.2000	+2.588%	3	44	+67.342%
2025-09-16	21.6400	21.6400	21.6400	21.6400	+26.181%	3	43	+71.673%
2025-09-12	17.1500	17.1500	17.1500	17.1500	+20.775%	20	40	+116.618%
2025-09-04	14.2000	14.2000	14.2000	14.2000	-14.458%	1	20	+161.620%
2025-09-03	15.5000	16.6000	15.5000	16.6000	+37.645%	2	20	+123.795%
2025-08-25	12.0600	12.0600	12.0600	12.0600	-6.584%	11	19	+208.043%
2025-08-22	12.9100	12.9100	12.9100	12.9100	+44.246%	8	22	+187.761%
2025-07-21	8.8100	9.0600	8.8100	8.9500	-2.186%	4	14	+315.084%
2025-07-15	9.1600	9.1600	9.1500	9.1500	0.000%	10	10	+306.011%