Dark

RGLD20261218C250
RGLD Dec 18 2026 250.00 Call (RGLD261218C00250000)
option OPRA

EOD

Sep 24, 2026

20.22-5.426%(-1.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.2200	20.2200	20.2200	20.2200	-5.426%	1	321	0.000%
2026-09-23	20.7000	21.3800	20.7000	21.3800	-7.845%	4	322	-5.426%
2026-09-22	23.2000	23.2000	23.2000	23.2000	+12.621%	1	323	-12.845%
2026-09-21	18.1000	20.6000	18.1000	20.6000	-1.905%	7	324	-1.845%
2026-09-18	21.0000	21.1000	21.0000	21.0000	+17.978%	3	323	-3.714%
2026-09-16	21.7000	21.7000	17.8000	17.8000	-6.316%	5	322	+13.596%
2026-09-15	19.0000	19.0000	19.0000	19.0000	-22.449%	1	322	+6.421%
2026-09-11	24.5000	24.5000	24.5000	24.5000	-1.685%	1	321	-17.469%
2026-09-10	25.9300	25.9300	24.9200	24.9200	-1.774%	2	321	-18.860%
2026-09-01	25.3700	25.3700	25.3700	25.3700	-15.008%	1	322	-20.300%
2026-08-31	29.8500	29.8500	29.8500	29.8500	-3.429%	2	321	-32.261%
2026-08-28	30.9100	30.9100	30.9100	30.9100	-12.684%	2	321	-34.584%
2026-08-27	36.4500	36.4500	35.4000	35.4000	+8.356%	3	321	-42.881%
2026-08-25	30.5600	32.6700	30.5600	32.6700	+7.396%	11	321	-38.108%
2026-08-24	30.6000	30.6000	30.4200	30.4200	+2.115%	7	312	-33.531%
2026-08-21	28.9300	29.7900	28.5500	29.7900	+25.168%	15	312	-32.125%
2026-08-20	26.3300	26.3300	23.8000	23.8000	+7.985%	11	324	-15.042%
2026-08-19	21.5000	22.5000	21.5000	22.0400	+27.916%	6	323	-8.258%
2026-08-17	17.0000	17.2300	17.0000	17.2300	+3.050%	11	325	+17.353%
2026-08-10	16.7200	16.7200	16.7200	16.7200	+4.500%	1	315	+20.933%
2026-08-07	14.2000	16.0000	14.2000	16.0000	+100.000%	12	315	+26.375%
2026-08-04	8.0000	8.0000	8.0000	8.0000	+33.333%	1	319	+152.750%
2026-07-31	6.0000	6.0000	6.0000	6.0000	-4.762%	3	319	+237.000%
2026-07-28	6.3600	6.3600	6.3000	6.3000	-5.970%	2	316	+220.952%
2026-07-23	6.7000	6.7000	6.7000	6.7000	-7.840%	1	316	+201.791%
2026-07-22	7.2700	7.2700	7.2700	7.2700	+34.630%	2	315	+178.129%
2026-07-20	5.4000	5.4000	5.4000	5.4000	+2.079%	1	313	+274.444%
2026-07-17	5.2900	5.2900	5.2900	5.2900	-14.677%	1	314	+282.231%
2026-07-08	6.2000	6.2000	6.2000	6.2000	-33.333%	25	314	+226.129%
2026-07-06	9.1000	9.3000	9.1000	9.3000	-10.577%	2	339	+117.419%
2026-07-02	10.4000	10.4000	10.4000	10.4000	+9.474%	3	342	+94.423%
2026-07-01	8.9000	9.5000	8.9000	9.5000	-29.630%	4	342	+112.842%
2026-06-12	13.5000	13.5000	13.5000	13.5000	+4.247%	1	337	+49.778%
2026-06-11	11.0500	12.9500	11.0500	12.9500	+8.368%	4	337	+56.139%
2026-06-10	11.9500	11.9500	11.9500	11.9500	-20.861%	1	334	+69.205%
2026-06-08	15.1000	15.1000	15.1000	15.1000	+5.153%	5	334	+33.907%
2026-06-05	16.0000	16.0000	14.3000	14.3600	-23.617%	25	339	+40.808%
2026-06-03	18.8000	18.8000	18.8000	18.8000	+0.267%	5	359	+7.553%
2026-06-02	18.1000	18.7500	18.1000	18.7500	-5.589%	16	354	+7.840%
2026-06-01	18.0000	19.8600	18.0000	19.8600	+16.686%	9	338	+1.813%
2026-05-28	17.0200	17.0200	17.0200	17.0200	-10.421%	1	339	+18.801%
2026-05-27	19.0000	19.0000	19.0000	19.0000	-15.556%	2	340	+6.421%
2026-05-18	25.1000	25.1000	22.5000	22.5000	-7.787%	3	342	-10.133%
2026-05-15	24.5000	24.6000	24.4000	24.4000	-23.750%	5	342	-17.131%
2026-05-07	32.0000	32.0000	32.0000	32.0000	+12.281%	1	340	-36.813%
2026-05-06	27.9000	28.5000	27.9000	28.5000	+13.546%	2	340	-29.053%
2026-05-04	26.2000	26.2000	24.9000	25.1000	-5.993%	15	338	-19.442%
2026-05-01	26.6000	26.7000	26.6000	26.7000	-6.316%	3	327	-24.270%
2026-04-29	28.5000	28.5000	28.5000	28.5000	-41.837%	1	327	-29.053%
2026-04-17	49.0000	49.0000	49.0000	49.0000	-4.353%	1	326	-58.735%
2026-04-09	51.2300	51.2300	51.2300	51.2300	-0.136%	1	325	-60.531%
2026-04-02	51.3000	51.3000	51.3000	51.3000	+5.621%	1	327	-60.585%
2026-04-01	48.5700	48.5700	48.5700	48.5700	+15.231%	3	327	-58.369%
2026-03-31	42.1500	42.1500	42.1500	42.1500	+22.600%	2	327	-52.028%
2026-03-27	34.3800	34.3800	34.3800	34.3800	+24.791%	3	325	-41.187%
2026-03-24	27.5500	27.5500	27.5500	27.5500	-1.607%	1	325	-26.606%
2026-03-23	28.0000	28.0000	28.0000	28.0000	+11.111%	250	324	-27.786%
2026-03-20	25.2000	25.2000	25.2000	25.2000	-10.000%	1	98	-19.762%
2026-03-19	30.7000	30.7000	28.0000	28.0000	-44.969%	2	97	-27.786%
2026-03-13	50.8900	50.8900	50.8800	50.8800	-22.909%	5	99	-60.259%
2026-02-18	66.0000	66.0000	66.0000	66.0000	+6.452%	28	99	-69.364%
2026-02-17	63.6000	63.6000	62.0000	62.0000	-3.427%	32	73	-67.387%
2026-02-10	64.2000	64.2000	64.2000	64.2000	-9.450%	2	41	-68.505%
2026-01-29	70.9000	70.9000	70.9000	70.9000	+2.457%	2	39	-71.481%
2026-01-22	69.2000	69.2000	69.2000	69.2000	+10.279%	10	39	-70.780%
2026-01-21	60.2500	62.7500	60.2500	62.7500	+14.507%	6	49	-67.777%
2026-01-20	53.5400	54.8000	53.5400	54.8000	+30.850%	5	44	-63.102%
2026-01-13	40.9100	41.8800	40.9100	41.8800	+3.792%	4	40	-51.719%
2026-01-12	40.3500	40.3500	40.3500	40.3500	+15.616%	1	41	-49.888%
2026-01-07	34.1000	34.9000	34.0000	34.9000	-0.371%	3	41	-42.063%
2026-01-06	35.5700	35.5700	35.0300	35.0300	+43.155%	2	38	-42.278%
2025-12-29	24.4700	24.4700	24.4700	24.4700	+6.856%	1	37	-17.368%
2025-12-16	22.2000	23.0000	22.2000	22.9000	-1.123%	11	37	-11.703%
2025-12-12	22.5000	23.1600	22.5000	23.1600	+5.034%	2	29	-12.694%
2025-12-11	22.0500	22.0500	22.0500	22.0500	+29.706%	2	27	-8.299%
2025-12-08	17.0000	17.0000	17.0000	17.0000	+5.394%	13	27	+18.941%
2025-12-05	16.1300	16.1300	16.1300	16.1300	+14.804%	2	15	+25.356%
2025-12-02	14.0500	14.0500	14.0500	14.0500	+1.298%	1	14	+43.915%
2025-11-26	13.8700	13.8700	13.8700	13.8700	+24.395%	1	12	+45.782%
2025-11-21	11.1500	11.1500	11.1500	11.1500	-7.161%	1	12	+81.345%
2025-11-19	12.0100	12.0100	12.0100	12.0100	+5.629%	1	13	+68.360%
2025-11-17	11.3700	11.3700	11.3700	11.3700	+2.432%	1	14	+77.836%
2025-11-13	11.1000	11.1000	11.1000	11.1000	+11.111%	2	13	+82.162%
2025-10-29	9.9900	9.9900	9.9900	9.9900	+0.402%	1	15	+102.402%
2025-10-28	9.9500	9.9500	9.9500	9.9500	+1.842%	1	14	+103.216%
2025-10-27	9.7700	9.7700	9.7700	9.7700	-15.776%	1	13	+106.960%
2025-10-22	11.6000	11.6000	11.6000	11.6000	-31.765%	1	13	+74.310%
2025-10-14	17.0000	17.0000	17.0000	17.0000	+39.344%	2	13	+18.941%
2025-10-09	12.2000	12.2000	12.2000	12.2000	-12.293%	3	15	+65.738%
2025-10-02	13.9100	13.9100	13.9100	13.9100	-0.643%	2	15	+45.363%
2025-09-29	14.0000	14.0000	14.0000	14.0000	+35.922%	1	13	+44.429%
2025-09-18	9.5000	10.3000	9.5000	10.3000	-13.445%	3	14	+96.311%
2025-09-16	11.8000	12.0000	11.8000	11.9000	+0.084%	10	13	+69.916%
2025-09-15	11.8900	11.8900	11.8900	11.8900	+8.091%	1	3	+70.059%
2025-09-12	11.0000	11.0000	11.0000	11.0000	+10.000%	1	3	+83.818%
2025-09-08	10.0000	10.0000	10.0000	10.0000	+8.696%	2	3	+102.200%
2025-09-03	9.7000	9.7000	9.2000	9.2000	+22.830%	2	3	+119.783%
2025-08-25	7.4900	7.4900	7.4900	7.4900	0.000%	1	1	+169.960%