Dark

RGLD20261218C300
RGLD Dec 18 2026 300.00 Call (RGLD261218C00300000)
option OPRA

EOD

Sep 22, 2026

7.00+29.630%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	6.4400	7.0000	6.4400	7.0000	+29.630%	2	262	0.000%
2026-09-21	5.4100	5.6000	5.3800	5.4000	-19.403%	6	261	+29.630%
2026-09-18	6.7000	6.7000	6.7000	6.7000	0.000%	1	262	+4.478%
2026-09-17	7.0000	7.0000	6.4000	6.7000	+34.000%	8	262	+4.478%
2026-09-16	7.5400	7.5400	5.0000	5.0000	-33.333%	3	264	+40.000%
2026-09-11	9.1000	9.1000	7.5000	7.5000	-30.427%	112	264	-6.667%
2026-09-09	10.7800	10.7800	10.7800	10.7800	-6.261%	1	225	-35.065%
2026-09-08	11.5000	11.5000	11.5000	11.5000	+9.524%	1	224	-39.130%
2026-09-04	10.8200	10.8200	10.5000	10.5000	-10.256%	2	225	-33.333%
2026-09-03	12.0000	12.0000	11.7000	11.7000	+17.000%	6	225	-40.171%
2026-09-02	10.0000	10.0000	10.0000	10.0000	+5.263%	1	219	-30.000%
2026-09-01	9.3000	10.0000	9.3000	9.5000	-17.391%	3	219	-26.316%
2026-08-28	14.0000	14.4100	11.5000	11.5000	-16.364%	13	219	-39.130%
2026-08-27	14.6000	14.6200	13.7500	13.7500	+7.422%	23	209	-49.091%
2026-08-26	12.8000	12.8000	12.8000	12.8000	-8.571%	2	188	-45.313%
2026-08-25	13.1800	14.0000	13.1800	14.0000	+7.444%	6	188	-50.000%
2026-08-24	12.0000	13.0300	12.0000	13.0300	+13.304%	41	191	-46.278%
2026-08-21	12.0000	12.0000	11.1500	11.5000	+40.244%	8	165	-39.130%
2026-08-19	8.0000	8.2000	8.0000	8.2000	+45.390%	26	168	-14.634%
2026-08-17	5.6100	5.6400	5.4500	5.6400	+12.800%	9	193	+24.113%
2026-08-14	4.5500	5.0000	4.5500	5.0000	+4.167%	4	197	+40.000%
2026-08-13	4.9700	4.9700	4.8000	4.8000	-12.727%	4	198	+45.833%
2026-08-10	5.5000	5.7000	5.5000	5.5000	+4.563%	35	195	+27.273%
2026-08-07	5.2600	5.2600	5.2600	5.2600	+59.394%	1	182	+33.080%
2026-08-06	3.3000	3.3000	3.3000	3.3000	+30.952%	2	181	+112.121%
2026-08-04	2.5200	2.5200	2.5200	2.5200	-16.000%	1	181	+177.778%
2026-07-28	3.0000	3.0000	3.0000	3.0000	0.000%	3	182	+133.333%
2026-07-10	3.0000	3.0000	3.0000	3.0000	+50.000%	3	181	+133.333%
2026-07-09	2.0000	2.0000	2.0000	2.0000	-33.333%	2	184	+250.000%
2026-07-07	3.0000	3.0000	3.0000	3.0000	-11.765%	1	184	+133.333%
2026-07-06	3.4000	3.4000	3.4000	3.4000	+3.030%	1	184	+105.882%
2026-07-01	4.0000	4.0000	3.3000	3.3000	-10.811%	2	185	+112.121%
2026-06-29	3.7000	3.7000	3.7000	3.7000	-17.778%	1	184	+89.189%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-4.255%	1	183	+55.556%
2026-06-23	4.7000	4.7000	4.7000	4.7000	-23.203%	1	183	+48.936%
2026-06-22	6.1200	6.1200	6.1200	6.1200	-5.846%	2	182	+14.379%
2026-06-18	6.3000	6.5000	6.3000	6.5000	+8.514%	2	182	+7.692%
2026-06-12	5.9900	5.9900	5.9900	5.9900	+27.447%	2	182	+16.861%
2026-06-11	4.7000	4.7000	4.7000	4.7000	-14.545%	1	182	+48.936%
2026-06-10	5.9000	5.9000	5.0000	5.5000	-15.385%	4	182	+27.273%
2026-06-05	6.5000	6.5000	6.5000	6.5000	-28.571%	1	184	+7.692%
2026-06-04	9.1000	9.1000	9.1000	9.1000	-5.992%	2	184	-23.077%
2026-06-01	9.6800	9.6800	9.6800	9.6800	-3.200%	1	184	-27.686%
2026-05-29	10.0000	10.0000	10.0000	10.0000	+9.890%	1	185	-30.000%
2026-05-28	9.1000	9.1000	9.1000	9.1000	-18.750%	2	185	-23.077%
2026-05-27	11.2000	11.2000	11.2000	11.2000	+12.000%	1	185	-37.500%
2026-05-26	10.0000	10.0000	10.0000	10.0000	+17.647%	1	185	-30.000%
2026-05-19	9.0000	9.0000	8.5000	8.5000	-16.667%	4	185	-17.647%
2026-05-18	11.7000	11.7000	10.2000	10.2000	-7.273%	2	184	-31.373%
2026-05-15	12.1500	12.1500	10.2000	11.0000	-35.294%	231	184	-36.364%
2026-05-13	16.5000	17.0000	16.5000	17.0000	+4.938%	2	249	-58.824%
2026-05-12	16.3000	16.3000	16.2000	16.2000	-7.057%	10	247	-56.790%
2026-05-11	15.8200	17.4300	15.8200	17.4300	+39.440%	3	247	-59.839%
2026-05-05	13.1000	13.1000	12.5000	12.5000	-9.091%	26	253	-44.000%
2026-05-04	13.7500	13.7500	13.7500	13.7500	-8.333%	1	233	-49.091%
2026-04-29	15.0000	15.0000	15.0000	15.0000	-7.579%	1	233	-53.333%
2026-04-28	16.2000	16.7800	16.2000	16.2300	-39.463%	3	233	-56.870%
2026-04-20	26.9000	26.9000	26.8100	26.8100	-10.633%	4	233	-73.890%
2026-04-17	30.0000	30.0000	30.0000	30.0000	-10.233%	1	233	-76.667%
2026-04-15	33.4200	33.4200	33.4200	33.4200	+15.241%	2	233	-79.054%
2026-04-14	29.0000	29.0000	29.0000	29.0000	-5.568%	1	233	-75.862%
2026-04-09	30.7100	30.7100	30.7100	30.7100	+5.897%	1	233	-77.206%
2026-04-01	29.0000	29.0000	29.0000	29.0000	+14.173%	1	233	-75.862%
2026-03-31	24.9000	25.4000	24.9000	25.4000	+23.902%	3	234	-72.441%
2026-03-30	20.5000	20.5000	20.5000	20.5000	+14.016%	1	235	-65.854%
2026-03-26	18.5000	18.7200	17.9800	17.9800	+7.665%	8	234	-61.068%
2026-03-24	14.7500	16.7000	14.7500	16.7000	+2.454%	2	236	-58.084%
2026-03-23	16.3000	16.3000	16.3000	16.3000	+10.734%	1	235	-57.055%
2026-03-20	15.2900	15.2900	14.7200	14.7200	-7.421%	2	234	-52.446%
2026-03-19	16.5000	16.9000	15.9000	15.9000	-28.700%	7	234	-55.975%
2026-03-18	22.3000	22.3000	22.3000	22.3000	-13.230%	1	234	-68.610%
2026-03-16	25.2000	25.7000	25.2000	25.7000	-29.589%	2	234	-72.763%
2026-03-12	36.5000	36.5000	36.5000	36.5000	-25.051%	1	232	-80.822%
2026-02-27	50.7000	50.7000	48.7000	48.7000	+10.682%	4	231	-85.626%
2026-02-25	44.0000	44.0000	44.0000	44.0000	-4.348%	1	230	-84.091%
2026-02-24	46.0000	46.0000	46.0000	46.0000	+19.854%	2	230	-84.783%
2026-02-19	38.3800	38.3800	38.3800	38.3800	+1.000%	2	231	-81.761%
2026-02-18	38.0000	38.0000	38.0000	38.0000	-11.339%	1	232	-81.579%
2026-02-11	43.1600	43.1600	42.8600	42.8600	+8.644%	6	232	-83.668%
2026-01-30	39.4500	39.4500	39.4500	39.4500	-27.348%	1	230	-82.256%
2026-01-28	54.3000	54.3000	54.3000	54.3000	+6.471%	1	230	-87.109%
2026-01-26	51.0000	51.0000	51.0000	51.0000	+9.748%	1	230	-86.275%
2026-01-23	46.1000	46.4700	46.1000	46.4700	+1.796%	3	229	-84.937%
2026-01-22	45.6500	45.6500	45.6500	45.6500	+91.004%	1	230	-84.666%
2026-01-14	23.9000	23.9000	23.9000	23.9000	+0.972%	2	230	-70.711%
2026-01-13	23.6700	23.6700	23.6700	23.6700	+4.044%	1	230	-70.427%
2026-01-12	22.7500	22.7500	22.7500	22.7500	+13.297%	1	229	-69.231%
2026-01-09	20.0800	20.0800	20.0800	20.0800	+21.256%	1	229	-65.139%
2026-01-07	16.5600	16.5600	16.5600	16.5600	-18.020%	1	229	-57.729%
2026-01-06	20.7000	20.7000	20.2000	20.2000	+38.356%	10	229	-65.347%
2026-01-05	14.6000	14.6000	14.6000	14.6000	+16.800%	2	217	-52.055%
2026-01-02	12.5000	12.5000	12.5000	12.5000	-7.201%	1	217	-44.000%
2025-12-30	13.4700	13.4700	13.4700	13.4700	-9.048%	3	217	-48.033%
2025-12-23	14.8100	14.8100	14.8100	14.8100	-7.438%	1	214	-52.735%
2025-12-22	16.0000	16.0000	16.0000	16.0000	+36.986%	200	14	-56.250%
2025-12-16	12.0000	12.0000	11.6800	11.6800	+41.576%	6	14	-40.068%
2025-12-10	8.2500	8.2500	8.2500	8.2500	+28.906%	1	8	-15.152%
2025-10-21	6.4000	6.4000	6.4000	6.4000	-1.538%	2	7	+9.375%
2025-10-09	6.5000	6.5000	6.5000	6.5000	-10.221%	5	7	+7.692%
2025-10-06	7.2400	7.2400	7.2400	7.2400	0.000%	2	2	-3.315%