Dark

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

EOD

Sep 21, 2026

56.00-2.132%(-1.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	56.0000	56.0000	56.0000	56.0000	-2.132%	1	173	0.000%
2026-09-16	57.2200	57.2200	57.2200	57.2200	-9.203%	1	174	-2.132%
2026-09-10	63.0200	63.0200	63.0200	63.0200	-2.295%	6	175	-11.139%
2026-09-02	64.2100	64.5000	64.2100	64.5000	+0.624%	6	181	-13.178%
2026-09-01	64.3000	64.3000	64.1000	64.1000	-3.172%	2	180	-12.637%
2026-08-31	66.2000	66.2000	66.2000	66.2000	-12.411%	2	180	-15.408%
2026-08-27	75.5800	75.5800	75.5800	75.5800	+9.967%	1	180	-25.906%
2026-08-25	68.7300	68.7300	68.7300	68.7300	+4.405%	6	181	-18.522%
2026-08-21	66.6000	66.6100	65.8300	65.8300	+10.453%	6	187	-14.932%
2026-08-20	59.6000	59.6000	59.6000	59.6000	+5.207%	5	191	-6.040%
2026-08-19	51.6500	56.6500	51.6500	56.6500	+31.134%	6	191	-1.147%
2026-08-18	43.2000	43.2000	43.2000	43.2000	-6.291%	1	196	+29.630%
2026-08-17	46.1000	46.1000	46.1000	46.1000	+3.132%	1	196	+21.475%
2026-08-14	43.0500	44.7000	43.0500	44.7000	-0.755%	3	197	+25.280%
2026-08-12	45.0400	45.0400	45.0400	45.0400	+0.089%	4	195	+24.334%
2026-08-11	45.0000	45.0000	45.0000	45.0000	+2.041%	1	191	+24.444%
2026-08-10	44.1000	44.1000	44.1000	44.1000	+1.730%	1	192	+26.984%
2026-08-07	43.3500	43.3500	43.3500	43.3500	+25.652%	1	191	+29.181%
2026-08-06	34.5000	34.5000	34.5000	34.5000	+5.828%	2	192	+62.319%
2026-08-05	31.8000	32.6000	31.7000	32.6000	+47.378%	9	194	+71.779%
2026-08-03	23.0000	23.0000	22.1200	22.1200	-11.165%	3	193	+153.165%
2026-07-22	24.9000	24.9000	24.9000	24.9000	+47.337%	1	191	+124.900%
2026-07-20	16.9000	16.9000	16.9000	16.9000	-11.749%	1	190	+231.361%
2026-07-17	19.1500	19.1500	19.1500	19.1500	+1.323%	2	191	+192.428%
2026-07-16	18.9000	18.9000	18.9000	18.9000	-8.607%	1	191	+196.296%
2026-07-13	21.7000	21.7000	20.6800	20.6800	-18.261%	2	190	+170.793%
2026-07-10	25.3000	25.3000	25.3000	25.3000	+27.136%	10	190	+121.344%
2026-07-08	21.8400	21.8400	19.9000	19.9000	-11.556%	14	184	+181.407%
2026-07-07	24.4000	24.4000	22.5000	22.5000	-17.279%	3	170	+148.889%
2026-07-06	27.0000	27.4000	27.0000	27.2000	+0.853%	11	172	+105.882%
2026-07-01	27.8800	27.8800	26.9700	26.9700	+3.731%	4	164	+107.638%
2026-06-30	26.4400	26.4400	26.0000	26.0000	-10.035%	2	160	+115.385%
2026-06-29	27.9800	28.9000	27.9800	28.9000	-8.254%	22	158	+93.772%
2026-06-26	31.5000	31.5000	31.5000	31.5000	+8.997%	1	158	+77.778%
2026-06-24	28.9000	28.9000	28.9000	28.9000	+1.332%	1	157	+93.772%
2026-06-10	29.9000	29.9000	28.0000	28.5200	-18.885%	13	156	+96.353%
2026-06-08	35.1600	35.1600	35.1600	35.1600	-0.227%	1	158	+59.272%
2026-06-05	35.2400	35.2400	35.2400	35.2400	-16.887%	7	158	+58.910%
2026-06-04	42.4000	42.4000	42.4000	42.4000	+2.169%	1	155	+32.075%
2026-06-03	40.3000	41.5000	40.3000	41.5000	+0.242%	2	155	+34.940%
2026-06-02	41.4000	41.4000	41.4000	41.4000	-1.663%	3	155	+35.266%
2026-06-01	42.1000	42.1000	42.1000	42.1000	-5.922%	1	152	+33.017%
2026-05-28	39.7800	44.7500	38.4000	44.7500	+1.705%	5	152	+25.140%
2026-05-27	44.0000	44.0000	44.0000	44.0000	+7.317%	1	151	+27.273%
2026-05-19	41.0000	41.0000	41.0000	41.0000	-12.914%	2	151	+36.585%
2026-05-18	47.9500	47.9500	47.0800	47.0800	-22.832%	2	152	+18.946%
2026-05-12	61.0100	61.0100	61.0100	61.0100	+11.945%	25	152	-8.212%
2026-05-06	55.3600	55.3600	54.5000	54.5000	-38.075%	6	177	+2.752%
2026-04-15	88.0100	88.0100	88.0100	88.0100	+12.920%	25	173	-36.371%
2026-04-06	77.9400	77.9400	77.9400	77.9400	-1.690%	2	176	-28.150%
2026-04-02	79.3600	79.3600	79.2800	79.2800	-0.701%	5	181	-29.364%
2026-04-01	79.8400	79.8400	79.8400	79.8400	+7.254%	3	181	-29.860%
2026-03-31	71.3000	74.4400	71.3000	74.4400	+18.819%	2	184	-24.772%
2026-03-30	63.2200	63.2200	62.6500	62.6500	+3.863%	12	183	-10.615%
2026-03-27	57.3000	60.3200	57.3000	60.3200	+10.073%	10	193	-7.162%
2026-03-25	56.6500	59.1000	54.8000	54.8000	+5.792%	9	194	+2.190%
2026-03-24	47.5000	51.8000	47.5000	51.8000	-1.333%	2	193	+8.108%
2026-03-23	52.5000	52.5000	52.5000	52.5000	+6.383%	1	192	+6.667%
2026-03-20	49.9800	49.9800	49.3500	49.3500	-5.731%	2	192	+13.475%
2026-03-19	50.0100	52.3500	50.0100	52.3500	-23.353%	48	190	+6.972%
2026-03-18	68.3000	68.3000	68.3000	68.3000	+0.279%	1	193	-18.009%
2026-03-16	73.8000	73.8000	68.1100	68.1100	-14.863%	23	192	-17.780%
2026-03-13	80.0000	80.0000	80.0000	80.0000	-12.807%	1	180	-30.000%
2026-03-12	91.7500	91.7500	91.7500	91.7500	+0.383%	1	179	-38.965%
2026-03-11	91.4000	91.4000	91.4000	91.4000	+3.864%	2	178	-38.731%
2026-03-05	95.0000	95.0000	88.0000	88.0000	-9.744%	4	176	-36.364%
2026-03-04	97.5000	97.5000	97.5000	97.5000	-0.864%	1	172	-42.564%
2026-03-03	100.0000	100.0000	92.7700	98.3500	-5.433%	3	172	-43.060%
2026-02-25	104.0000	104.0000	104.0000	104.0000	-0.335%	1	171	-46.154%
2026-02-24	104.3500	104.3500	104.3500	104.3500	+34.994%	1	171	-46.334%
2026-02-05	77.3000	77.3000	77.3000	77.3000	-9.059%	1	170	-27.555%
2026-02-03	85.0000	85.0000	85.0000	85.0000	+9.621%	1	171	-34.118%
2026-02-02	84.0000	85.0000	77.5000	77.5400	-6.012%	43	172	-27.779%
2026-01-30	89.2300	89.2300	82.5000	82.5000	-21.548%	4	135	-32.121%
2026-01-22	105.1600	105.1600	105.1600	105.1600	+66.921%	1	134	-46.748%
2026-01-09	63.0000	63.0000	63.0000	63.0000	-0.787%	1	135	-11.111%
2026-01-06	60.0000	63.5000	60.0000	63.5000	+34.963%	9	135	-11.811%
2025-12-29	47.1000	48.2800	47.0500	47.0500	-10.381%	4	144	+19.022%
2025-12-26	52.5000	52.5000	52.5000	52.5000	-3.670%	1	146	+6.667%
2025-12-23	51.6000	54.5000	51.6000	54.5000	+4.326%	39	147	+2.752%
2025-12-19	52.2400	52.2400	52.2400	52.2400	+23.353%	10	185	+7.198%
2025-12-15	42.3500	42.3500	42.3500	42.3500	-8.925%	10	175	+32.231%
2025-12-12	47.7000	47.7000	46.5000	46.5000	+5.682%	18	185	+20.430%
2025-12-11	44.5300	45.3000	44.0000	44.0000	+14.583%	13	173	+27.273%
2025-12-10	35.7500	38.4000	35.7500	38.4000	+14.730%	20	164	+45.833%
2025-12-09	33.6300	33.6300	33.4700	33.4700	+3.398%	9	144	+67.314%
2025-12-08	33.5000	33.5000	32.3700	32.3700	-2.205%	4	135	+73.000%
2025-12-05	34.2400	34.2400	33.0000	33.1000	-0.541%	15	131	+69.184%
2025-12-04	33.2800	33.2800	33.2800	33.2800	+4.000%	1	120	+68.269%
2025-12-01	33.2700	33.2700	32.0000	32.0000	+0.819%	3	119	+75.000%
2025-11-26	30.9000	31.7400	30.9000	31.7400	+19.774%	25	93	+76.434%
2025-11-14	26.5000	26.5000	26.5000	26.5000	-7.018%	10	93	+111.321%
2025-11-13	28.5000	28.5000	28.5000	28.5000	-1.110%	1	84	+96.491%
2025-11-12	28.8200	28.8200	28.8200	28.8200	+50.496%	5	83	+94.310%
2025-11-07	19.1500	19.1500	19.1500	19.1500	+6.448%	2	88	+192.428%
2025-11-06	18.5000	18.5000	17.9900	17.9900	0.000%	13	88	+211.284%
2025-11-04	17.9900	17.9900	17.9900	17.9900	-10.005%	15	75	+211.284%
2025-11-03	20.7300	20.7300	19.9900	19.9900	-4.810%	5	55	+180.140%
2025-10-31	21.0000	21.0000	21.0000	21.0000	-2.778%	5	55	+166.667%
2025-10-29	22.1000	22.2000	21.6000	21.6000	-1.818%	11	50	+159.259%
2025-10-27	21.8400	22.0000	21.2000	22.0000	-10.131%	10	33	+154.545%
2025-10-24	24.1500	24.4800	24.1500	24.4800	+4.615%	2	33	+128.758%
2025-10-22	23.4000	23.4000	23.4000	23.4000	-26.415%	20	33	+139.316%
2025-10-20	31.8000	31.8000	31.8000	31.8000	-7.343%	1	13	+76.101%
2025-10-13	34.3200	34.3200	34.3200	34.3200	+16.418%	2	14	+63.170%
2025-10-10	29.4800	29.4800	29.4800	29.4800	+6.812%	1	12	+89.959%
2025-10-09	29.0000	29.0000	27.6000	27.6000	-21.813%	2	11	+102.899%
2025-10-08	35.3000	35.3000	35.3000	35.3000	+15.738%	1	9	+58.640%
2025-10-07	30.5000	30.5000	30.5000	30.5000	-13.352%	1	8	+83.607%
2025-10-06	34.3500	35.3000	34.3500	35.2000	+7.317%	4	7	+59.091%
2025-10-03	32.8000	32.8000	32.8000	32.8000	+7.365%	1	3	+70.732%
2025-10-02	30.7500	30.7500	30.5500	30.5500	+5.345%	2	3	+83.306%
2025-09-26	29.0000	29.0000	29.0000	29.0000	0.000%	1	2	+93.103%
2025-09-16	29.0000	29.0000	29.0000	29.0000	0.000%	1	1	+93.103%