Dark

RGLD20270115C200
RGLD Jan 15 2027 200.00 Call (RGLD270115C00200000)
option OPRA

EOD

Aug 6, 2026

34.50+5.828%(+1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	34.5000	34.5000	34.5000	34.5000	+5.828%	2	192	0.000%
2026-08-05	31.8000	32.6000	31.7000	32.6000	+47.378%	9	194	+5.828%
2026-08-03	23.0000	23.0000	22.1200	22.1200	-11.165%	3	193	+55.967%
2026-07-22	24.9000	24.9000	24.9000	24.9000	+47.337%	1	191	+38.554%
2026-07-20	16.9000	16.9000	16.9000	16.9000	-11.749%	1	190	+104.142%
2026-07-17	19.1500	19.1500	19.1500	19.1500	+1.323%	2	191	+80.157%
2026-07-16	18.9000	18.9000	18.9000	18.9000	-8.607%	1	191	+82.540%
2026-07-13	21.7000	21.7000	20.6800	20.6800	-18.261%	2	190	+66.828%
2026-07-10	25.3000	25.3000	25.3000	25.3000	+27.136%	10	190	+36.364%
2026-07-08	21.8400	21.8400	19.9000	19.9000	-11.556%	14	184	+73.367%
2026-07-07	24.4000	24.4000	22.5000	22.5000	-17.279%	3	170	+53.333%
2026-07-06	27.0000	27.4000	27.0000	27.2000	+0.853%	11	172	+26.838%
2026-07-01	27.8800	27.8800	26.9700	26.9700	+3.731%	4	164	+27.920%
2026-06-30	26.4400	26.4400	26.0000	26.0000	-10.035%	2	160	+32.692%
2026-06-29	27.9800	28.9000	27.9800	28.9000	-8.254%	22	158	+19.377%
2026-06-26	31.5000	31.5000	31.5000	31.5000	+8.997%	1	158	+9.524%
2026-06-24	28.9000	28.9000	28.9000	28.9000	+1.332%	1	157	+19.377%
2026-06-10	29.9000	29.9000	28.0000	28.5200	-18.885%	13	156	+20.968%
2026-06-08	35.1600	35.1600	35.1600	35.1600	-0.227%	1	158	-1.877%
2026-06-05	35.2400	35.2400	35.2400	35.2400	-16.887%	7	158	-2.100%
2026-06-04	42.4000	42.4000	42.4000	42.4000	+2.169%	1	155	-18.632%
2026-06-03	40.3000	41.5000	40.3000	41.5000	+0.242%	2	155	-16.867%
2026-06-02	41.4000	41.4000	41.4000	41.4000	-1.663%	3	155	-16.667%
2026-06-01	42.1000	42.1000	42.1000	42.1000	-5.922%	1	152	-18.052%
2026-05-28	39.7800	44.7500	38.4000	44.7500	+1.705%	5	152	-22.905%
2026-05-27	44.0000	44.0000	44.0000	44.0000	+7.317%	1	151	-21.591%
2026-05-19	41.0000	41.0000	41.0000	41.0000	-12.914%	2	151	-15.854%
2026-05-18	47.9500	47.9500	47.0800	47.0800	-22.832%	2	152	-26.720%
2026-05-12	61.0100	61.0100	61.0100	61.0100	+11.945%	25	152	-43.452%
2026-05-06	55.3600	55.3600	54.5000	54.5000	-38.075%	6	177	-36.697%
2026-04-15	88.0100	88.0100	88.0100	88.0100	+12.920%	25	173	-60.800%
2026-04-06	77.9400	77.9400	77.9400	77.9400	-1.690%	2	176	-55.735%
2026-04-02	79.3600	79.3600	79.2800	79.2800	-0.701%	5	181	-56.483%
2026-04-01	79.8400	79.8400	79.8400	79.8400	+7.254%	3	181	-56.789%
2026-03-31	71.3000	74.4400	71.3000	74.4400	+18.819%	2	184	-53.654%
2026-03-30	63.2200	63.2200	62.6500	62.6500	+3.863%	12	183	-44.932%
2026-03-27	57.3000	60.3200	57.3000	60.3200	+10.073%	10	193	-42.805%
2026-03-25	56.6500	59.1000	54.8000	54.8000	+5.792%	9	194	-37.044%
2026-03-24	47.5000	51.8000	47.5000	51.8000	-1.333%	2	193	-33.398%
2026-03-23	52.5000	52.5000	52.5000	52.5000	+6.383%	1	192	-34.286%
2026-03-20	49.9800	49.9800	49.3500	49.3500	-5.731%	2	192	-30.091%
2026-03-19	50.0100	52.3500	50.0100	52.3500	-23.353%	48	190	-34.097%
2026-03-18	68.3000	68.3000	68.3000	68.3000	+0.279%	1	193	-49.488%
2026-03-16	73.8000	73.8000	68.1100	68.1100	-14.863%	23	192	-49.347%
2026-03-13	80.0000	80.0000	80.0000	80.0000	-12.807%	1	180	-56.875%
2026-03-12	91.7500	91.7500	91.7500	91.7500	+0.383%	1	179	-62.398%
2026-03-11	91.4000	91.4000	91.4000	91.4000	+3.864%	2	178	-62.254%
2026-03-05	95.0000	95.0000	88.0000	88.0000	-9.744%	4	176	-60.795%
2026-03-04	97.5000	97.5000	97.5000	97.5000	-0.864%	1	172	-64.615%
2026-03-03	100.0000	100.0000	92.7700	98.3500	-5.433%	3	172	-64.921%
2026-02-25	104.0000	104.0000	104.0000	104.0000	-0.335%	1	171	-66.827%
2026-02-24	104.3500	104.3500	104.3500	104.3500	+34.994%	1	171	-66.938%
2026-02-05	77.3000	77.3000	77.3000	77.3000	-9.059%	1	170	-55.369%
2026-02-03	85.0000	85.0000	85.0000	85.0000	+9.621%	1	171	-59.412%
2026-02-02	84.0000	85.0000	77.5000	77.5400	-6.012%	43	172	-55.507%
2026-01-30	89.2300	89.2300	82.5000	82.5000	-21.548%	4	135	-58.182%
2026-01-22	105.1600	105.1600	105.1600	105.1600	+66.921%	1	134	-67.193%
2026-01-09	63.0000	63.0000	63.0000	63.0000	-0.787%	1	135	-45.238%
2026-01-06	60.0000	63.5000	60.0000	63.5000	+34.963%	9	135	-45.669%
2025-12-29	47.1000	48.2800	47.0500	47.0500	-10.381%	4	144	-26.674%
2025-12-26	52.5000	52.5000	52.5000	52.5000	-3.670%	1	146	-34.286%
2025-12-23	51.6000	54.5000	51.6000	54.5000	+4.326%	39	147	-36.697%
2025-12-19	52.2400	52.2400	52.2400	52.2400	+23.353%	10	185	-33.959%
2025-12-15	42.3500	42.3500	42.3500	42.3500	-8.925%	10	175	-18.536%
2025-12-12	47.7000	47.7000	46.5000	46.5000	+5.682%	18	185	-25.806%
2025-12-11	44.5300	45.3000	44.0000	44.0000	+14.583%	13	173	-21.591%
2025-12-10	35.7500	38.4000	35.7500	38.4000	+14.730%	20	164	-10.156%
2025-12-09	33.6300	33.6300	33.4700	33.4700	+3.398%	9	144	+3.077%
2025-12-08	33.5000	33.5000	32.3700	32.3700	-2.205%	4	135	+6.580%
2025-12-05	34.2400	34.2400	33.0000	33.1000	-0.541%	15	131	+4.230%
2025-12-04	33.2800	33.2800	33.2800	33.2800	+4.000%	1	120	+3.666%
2025-12-01	33.2700	33.2700	32.0000	32.0000	+0.819%	3	119	+7.813%
2025-11-26	30.9000	31.7400	30.9000	31.7400	+19.774%	25	93	+8.696%
2025-11-14	26.5000	26.5000	26.5000	26.5000	-7.018%	10	93	+30.189%
2025-11-13	28.5000	28.5000	28.5000	28.5000	-1.110%	1	84	+21.053%
2025-11-12	28.8200	28.8200	28.8200	28.8200	+50.496%	5	83	+19.709%
2025-11-07	19.1500	19.1500	19.1500	19.1500	+6.448%	2	88	+80.157%
2025-11-06	18.5000	18.5000	17.9900	17.9900	0.000%	13	88	+91.773%
2025-11-04	17.9900	17.9900	17.9900	17.9900	-10.005%	15	75	+91.773%
2025-11-03	20.7300	20.7300	19.9900	19.9900	-4.810%	5	55	+72.586%
2025-10-31	21.0000	21.0000	21.0000	21.0000	-2.778%	5	55	+64.286%
2025-10-29	22.1000	22.2000	21.6000	21.6000	-1.818%	11	50	+59.722%
2025-10-27	21.8400	22.0000	21.2000	22.0000	-10.131%	10	33	+56.818%
2025-10-24	24.1500	24.4800	24.1500	24.4800	+4.615%	2	33	+40.931%
2025-10-22	23.4000	23.4000	23.4000	23.4000	-26.415%	20	33	+47.436%
2025-10-20	31.8000	31.8000	31.8000	31.8000	-7.343%	1	13	+8.491%
2025-10-13	34.3200	34.3200	34.3200	34.3200	+16.418%	2	14	+0.524%
2025-10-10	29.4800	29.4800	29.4800	29.4800	+6.812%	1	12	+17.028%
2025-10-09	29.0000	29.0000	27.6000	27.6000	-21.813%	2	11	+25.000%
2025-10-08	35.3000	35.3000	35.3000	35.3000	+15.738%	1	9	-2.266%
2025-10-07	30.5000	30.5000	30.5000	30.5000	-13.352%	1	8	+13.115%
2025-10-06	34.3500	35.3000	34.3500	35.2000	+7.317%	4	7	-1.989%
2025-10-03	32.8000	32.8000	32.8000	32.8000	+7.365%	1	3	+5.183%
2025-10-02	30.7500	30.7500	30.5500	30.5500	+5.345%	2	3	+12.930%
2025-09-26	29.0000	29.0000	29.0000	29.0000	0.000%	1	2	+18.966%
2025-09-16	29.0000	29.0000	29.0000	29.0000	0.000%	1	1	+18.966%