Dark

RGLD20261218C240
RGLD Dec 18 2026 240.00 Call (RGLD261218C00240000)
option OPRA

EOD

Sep 17, 2026

28.25+18.201%(+4.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	28.2500	28.2500	28.2500	28.2500	+18.201%	1	99	0.000%
2026-09-15	25.0500	25.0500	23.9000	23.9000	-8.779%	3	98	+18.201%
2026-09-14	26.2000	26.2000	26.2000	26.2000	-8.615%	2	98	+7.824%
2026-09-11	30.4000	30.4000	28.6700	28.6700	-8.549%	21	98	-1.465%
2026-09-10	31.3500	31.3500	31.3500	31.3500	-18.359%	3	99	-9.888%
2026-09-09	38.4000	38.4000	38.4000	38.4000	+0.366%	1	100	-26.432%
2026-09-08	37.8800	38.2600	37.8800	38.2600	+20.390%	3	100	-26.163%
2026-09-01	31.7800	31.7800	31.7800	31.7800	-8.678%	2	97	-11.108%
2026-08-31	34.8000	34.8000	34.8000	34.8000	-5.997%	17	99	-18.822%
2026-08-28	39.9300	40.6200	37.0200	37.0200	-12.689%	3	104	-23.690%
2026-08-27	42.2600	42.4000	42.2600	42.4000	+7.751%	18	105	-33.373%
2026-08-26	39.3500	39.3500	39.3500	39.3500	-3.436%	3	122	-28.208%
2026-08-25	35.9100	40.8800	35.9100	40.7500	+15.113%	3	122	-30.675%
2026-08-24	35.4000	35.4000	35.4000	35.4000	+4.118%	1	121	-20.198%
2026-08-21	35.5000	35.5000	34.0000	34.0000	+9.677%	2	121	-16.912%
2026-08-20	28.5000	31.0000	28.5000	31.0000	+14.180%	3	123	-8.871%
2026-08-19	23.5000	27.1500	23.5000	27.1500	+35.750%	8	126	+4.052%
2026-08-18	20.0000	20.0000	20.0000	20.0000	-3.382%	1	129	+41.250%
2026-08-17	20.7000	20.7000	20.7000	20.7000	-2.817%	6	130	+36.473%
2026-08-11	21.3000	21.3000	21.3000	21.3000	+18.994%	1	130	+32.629%
2026-08-07	18.7600	19.0100	17.9000	17.9000	+32.593%	116	130	+57.821%
2026-08-06	13.5000	13.5000	13.5000	13.5000	+63.636%	3	229	+109.259%
2026-07-31	8.2500	8.2500	8.2500	8.2500	-10.326%	5	226	+242.424%
2026-07-30	9.2000	9.2000	9.2000	9.2000	-0.325%	1	226	+207.065%
2026-07-27	9.2300	9.2300	9.2300	9.2300	-5.527%	1	225	+206.067%
2026-07-24	9.7700	9.7700	9.7700	9.7700	+15.621%	1	225	+189.150%
2026-07-23	8.4500	8.4500	8.4500	8.4500	+23.178%	9	225	+234.320%
2026-07-21	6.8600	6.8600	6.8600	6.8600	-4.854%	4	216	+311.808%
2026-07-17	7.2100	7.2100	7.2100	7.2100	0.000%	1	216	+291.817%
2026-07-16	7.2100	7.2100	7.2100	7.2100	-13.133%	1	216	+291.817%
2026-07-13	8.3000	8.3000	8.3000	8.3000	+1.220%	5	215	+240.361%
2026-07-08	8.5000	8.5500	8.2000	8.2000	-25.725%	4	210	+244.512%
2026-06-30	11.0000	11.0400	11.0000	11.0400	-7.846%	6	208	+155.888%
2026-06-29	12.6000	12.6000	11.9800	11.9800	-36.947%	5	204	+135.810%
2026-06-15	19.0000	19.0000	19.0000	19.0000	+30.137%	1	204	+48.684%
2026-06-10	14.6000	14.6000	14.6000	14.6000	-7.595%	3	204	+93.493%
2026-06-09	15.8000	15.8000	15.8000	15.8000	-35.510%	5	201	+78.797%
2026-06-04	24.5000	24.5000	24.5000	24.5000	-3.353%	100	196	+15.306%
2026-05-29	25.3500	25.3500	25.3500	25.3500	-7.143%	1	96	+11.440%
2026-05-15	29.0000	29.0000	26.7000	27.3000	-21.326%	7	96	+3.480%
2026-05-13	34.7000	34.7000	34.7000	34.7000	+1.611%	1	98	-18.588%
2026-05-11	34.1500	34.1500	34.1500	34.1500	-11.939%	1	97	-17.277%
2026-05-07	38.7800	38.7800	38.7800	38.7800	+21.188%	5	97	-27.153%
2026-05-06	32.0000	32.0000	32.0000	32.0000	-41.068%	5	102	-11.719%
2026-04-13	54.3000	54.3000	54.3000	54.3000	+14.076%	4	97	-47.974%
2026-04-02	47.6000	47.6000	47.6000	47.6000	-16.928%	2	97	-40.651%
2026-04-01	57.7000	57.7000	57.3000	57.3000	+43.250%	2	97	-50.698%
2026-03-30	40.0000	40.0000	40.0000	40.0000	+9.890%	4	95	-29.375%
2026-03-25	36.0000	36.5000	35.2000	36.4000	+11.315%	6	91	-22.390%
2026-03-23	32.6000	32.7000	32.3000	32.7000	-46.261%	9	90	-13.609%
2026-03-13	61.2000	61.2000	60.8500	60.8500	-4.173%	5	95	-53.574%
2026-02-19	63.5000	63.5000	63.5000	63.5000	-20.625%	1	91	-55.512%
2026-01-26	80.0000	80.0000	80.0000	80.0000	+31.148%	50	90	-64.688%
2026-01-20	60.4000	61.0000	60.4000	61.0000	+12.963%	19	90	-53.689%
2026-01-16	53.4000	54.0000	53.4000	54.0000	+13.303%	51	90	-47.685%
2026-01-13	47.6600	47.6600	47.6600	47.6600	+5.326%	1	90	-40.726%
2026-01-12	45.2500	45.2500	45.2500	45.2500	+15.287%	1	89	-37.569%
2026-01-08	39.2500	39.2500	39.2500	39.2500	-0.381%	1	89	-28.025%
2026-01-07	39.4000	39.4000	39.4000	39.4000	0.000%	1	90	-28.299%
2026-01-06	39.4000	39.4000	39.4000	39.4000	+21.605%	1	90	-28.299%
2026-01-05	32.4000	32.4000	32.4000	32.4000	+16.757%	4	95	-12.809%
2026-01-02	27.7500	27.7500	27.7500	27.7500	-16.491%	1	95	+1.802%
2025-12-22	33.2300	33.2300	33.2300	33.2300	+27.808%	1	95	-14.986%
2025-12-11	26.0000	26.0000	26.0000	26.0000	+44.444%	4	94	+8.654%
2025-12-09	18.0000	18.0000	18.0000	18.0000	+91.489%	7	90	+56.944%
2025-11-07	9.4000	9.4000	9.4000	9.4000	-27.692%	2	90	+200.532%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-34.673%	8	90	+117.308%
2025-10-17	19.9000	19.9000	19.9000	19.9000	-9.751%	5	82	+41.960%
2025-10-16	22.0500	22.0500	22.0500	22.0500	+19.383%	5	82	+28.118%
2025-10-08	19.1000	19.1000	18.4700	18.4700	-2.789%	8	77	+52.951%
2025-10-06	19.0000	19.0000	19.0000	19.0000	+26.667%	5	77	+48.684%
2025-10-02	15.0000	15.0000	15.0000	15.0000	-10.180%	2	78	+88.333%
2025-09-29	16.6000	16.7000	16.6000	16.7000	+5.363%	5	80	+69.162%
2025-09-26	15.7900	15.8500	15.7900	15.8500	+24.803%	6	75	+78.233%
2025-09-17	12.7000	12.7000	12.7000	12.7000	-7.299%	5	73	+122.441%
2025-09-16	13.7000	13.7000	13.7000	13.7000	-2.975%	3	68	+106.204%
2025-09-15	14.5000	14.5000	14.1200	14.1200	+20.170%	35	65	+100.071%
2025-09-08	11.6000	11.7500	11.6000	11.7500	+30.556%	4	30	+140.426%
2025-08-29	9.0000	9.0000	9.0000	9.0000	+5.882%	5	30	+213.889%
2025-08-28	8.5100	8.5100	8.5000	8.5000	-12.731%	15	30	+232.353%
2025-08-25	9.7400	9.7400	9.7400	9.7400	+11.954%	1	25	+190.041%
2025-08-14	8.7000	8.7000	8.7000	8.7000	+17.568%	1	25	+224.713%
2025-08-07	7.4000	7.4000	7.4000	7.4000	+2.778%	1	24	+281.757%
2025-08-06	7.2000	7.2000	7.2000	7.2000	+18.033%	1	24	+292.361%
2025-08-04	5.9500	6.1000	5.9500	6.1000	+12.339%	11	23	+363.115%
2025-07-30	5.7000	5.7000	5.4300	5.4300	-1.273%	3	13	+420.258%
2025-07-25	6.0000	6.0000	5.4100	5.5000	-15.385%	8	11	+413.636%
2025-07-24	6.5000	6.5000	6.5000	6.5000	+1.562%	1	4	+334.615%
2025-07-17	6.4000	6.4000	6.4000	6.4000	-8.702%	1	3	+341.406%
2025-07-15	7.0100	7.0100	7.0100	7.0100	0.000%	2	2	+302.996%