Dark

RGLD20270115C220
RGLD Jan 15 2027 220.00 Call (RGLD270115C00220000)
option OPRA

EOD

Aug 6, 2026

22.64+24.396%(+4.44)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.0800	23.4200	22.0800	22.6400	+24.396%	12	282	0.000%
2026-08-04	18.2000	18.2000	18.2000	18.2000	+21.333%	1	282	+24.396%
2026-08-03	15.0000	15.0000	15.0000	15.0000	+2.881%	1	281	+50.933%
2026-07-31	14.5800	14.5800	14.5800	14.5800	+4.892%	1	280	+55.281%
2026-07-29	13.6000	14.0000	12.7500	13.9000	-17.311%	17	279	+62.878%
2026-07-24	16.8100	16.8100	16.8100	16.8100	+14.354%	1	276	+34.682%
2026-07-23	14.7000	14.7000	14.7000	14.7000	-6.962%	1	275	+54.014%
2026-07-22	17.8000	18.0000	15.8000	15.8000	+28.351%	24	275	+43.291%
2026-07-21	12.3100	12.3100	12.3100	12.3100	+2.583%	50	267	+83.916%
2026-07-20	12.0000	12.0000	12.0000	12.0000	-6.250%	18	247	+88.667%
2026-07-17	12.8000	12.8000	12.8000	12.8000	-2.290%	1	243	+76.875%
2026-07-16	13.1000	13.2000	12.5000	13.1000	-6.429%	21	242	+72.824%
2026-07-15	14.0000	14.0000	14.0000	14.0000	-13.043%	1	237	+61.714%
2026-07-14	16.5000	16.5000	16.1000	16.1000	+0.562%	6	237	+40.621%
2026-07-09	16.0100	16.0100	16.0100	16.0100	+16.267%	50	237	+41.412%
2026-07-08	14.7000	14.7000	13.7700	13.7700	-27.679%	6	187	+64.415%
2026-07-06	19.0400	19.0400	19.0400	19.0400	-4.129%	1	185	+18.908%
2026-07-02	19.8600	19.8600	19.8600	19.8600	+3.979%	2	185	+13.998%
2026-06-30	19.1000	19.1000	19.1000	19.1000	-7.371%	1	185	+18.534%
2026-06-25	20.7600	21.4000	20.6200	20.6200	+0.585%	10	185	+9.796%
2026-06-24	20.7000	20.8800	20.3000	20.5000	-10.088%	17	180	+10.439%
2026-06-23	23.1000	23.1000	22.8000	22.8000	-15.242%	3	172	-0.702%
2026-06-22	26.8800	26.9000	26.2000	26.9000	-15.142%	10	172	-15.836%
2026-06-17	31.7000	31.7000	31.7000	31.7000	+2.258%	1	175	-28.580%
2026-06-16	29.0500	31.0000	29.0500	31.0000	+0.813%	36	175	-26.968%
2026-06-15	30.7500	30.7500	30.7500	30.7500	+32.543%	1	176	-26.374%
2026-06-11	23.2000	23.2000	23.2000	23.2000	+5.455%	5	176	-2.414%
2026-06-10	22.0000	22.0000	22.0000	22.0000	-4.139%	3	176	+2.909%
2026-06-09	24.7500	24.7500	22.9500	22.9500	-12.069%	3	176	-1.351%
2026-06-05	28.0000	28.0000	26.1000	26.1000	-20.183%	13	173	-13.257%
2026-06-04	34.5000	34.5000	32.7000	32.7000	+2.637%	5	173	-30.765%
2026-06-03	31.0000	31.8700	31.0000	31.8600	-1.056%	7	173	-28.939%
2026-06-02	29.9300	32.2000	29.8700	32.2000	+0.940%	9	176	-29.689%
2026-06-01	31.5000	32.0000	30.6000	31.9000	-8.857%	6	171	-29.028%
2026-05-29	35.0000	35.0000	35.0000	35.0000	+11.857%	4	168	-35.314%
2026-05-28	31.2900	31.2900	31.2900	31.2900	-8.509%	1	168	-27.645%
2026-05-27	32.6000	35.5000	32.6000	34.2000	+5.231%	4	168	-33.801%
2026-05-22	32.5000	32.5000	32.5000	32.5000	-2.108%	1	167	-30.338%
2026-05-21	33.2000	33.2000	33.2000	33.2000	-3.488%	1	166	-31.807%
2026-05-20	34.4000	34.4000	34.4000	34.4000	+9.206%	2	166	-34.186%
2026-05-19	31.9300	32.5000	31.5000	31.5000	-11.789%	18	162	-28.127%
2026-05-18	37.2000	37.2000	35.7100	35.7100	-8.996%	7	162	-36.600%
2026-05-15	39.2400	39.2400	39.2400	39.2400	-14.659%	1	162	-42.304%
2026-05-14	45.9800	45.9800	45.9800	45.9800	-5.196%	1	164	-50.761%
2026-05-13	48.5200	48.5200	48.5000	48.5000	-0.554%	5	160	-53.320%
2026-05-11	48.9000	48.9000	48.7700	48.7700	+25.051%	3	160	-53.578%
2026-05-04	39.0000	39.0000	39.0000	39.0000	-4.878%	2	158	-41.949%
2026-05-01	41.0000	41.0000	41.0000	41.0000	-6.818%	2	156	-44.780%
2026-04-29	44.0000	44.0000	44.0000	44.0000	-18.519%	4	156	-48.545%
2026-04-27	54.0000	54.0000	54.0000	54.0000	-18.797%	2	156	-58.074%
2026-04-16	67.7400	67.7400	66.5000	66.5000	+44.189%	3	156	-65.955%
2026-03-25	46.1000	46.1200	46.1000	46.1200	+6.023%	17	157	-50.911%
2026-03-24	39.8900	43.5000	39.8900	43.5000	+17.409%	4	140	-47.954%
2026-03-20	37.0000	37.0500	37.0000	37.0500	-18.122%	2	139	-38.893%
2026-03-19	45.0000	45.2500	45.0000	45.2500	-34.610%	5	139	-49.967%
2026-03-13	69.2000	69.2000	69.2000	69.2000	-10.013%	6	139	-67.283%
2026-03-06	76.9000	76.9000	76.9000	76.9000	-12.415%	1	139	-70.559%
2026-02-23	88.5200	88.5200	87.8000	87.8000	+1.974%	6	139	-74.214%
2026-02-10	86.1000	86.1000	86.1000	86.1000	+26.525%	2	138	-73.705%
2026-02-04	68.0500	68.0500	68.0500	68.0500	-29.482%	2	138	-66.730%
2026-01-26	98.4000	98.4000	96.5000	96.5000	+7.222%	11	138	-76.539%
2026-01-22	90.0000	90.0000	90.0000	90.0000	+28.848%	99	138	-74.844%
2026-01-20	74.3300	74.3300	69.7800	69.8500	+10.873%	6	187	-67.588%
2026-01-15	63.0000	63.0000	63.0000	63.0000	+9.053%	1	193	-64.063%
2026-01-14	57.3900	57.8300	57.3900	57.7700	-1.416%	4	193	-60.810%
2026-01-13	58.4100	58.6000	58.4100	58.6000	+2.269%	2	197	-61.365%
2026-01-12	57.3000	57.3000	57.3000	57.3000	+12.419%	5	198	-60.489%
2026-01-08	50.9700	50.9700	50.9700	50.9700	-1.564%	2	203	-55.582%
2026-01-07	51.2800	51.8600	51.2800	51.7800	+8.236%	3	204	-56.277%
2026-01-06	46.7500	47.8400	46.7500	47.8400	+13.905%	7	204	-52.676%
2026-01-05	39.0000	42.0000	39.0000	42.0000	+16.992%	4	205	-46.095%
2026-01-02	37.2900	37.2900	35.9000	35.9000	-4.521%	8	205	-36.936%
2025-12-31	37.6000	37.6000	37.6000	37.6000	-13.244%	2	204	-39.787%
2025-12-22	43.1000	43.6600	43.1000	43.3400	+5.707%	18	204	-47.762%
2025-12-19	39.4400	41.2000	39.4400	41.0000	+2.500%	18	195	-44.780%
2025-12-18	40.0000	40.0000	40.0000	40.0000	+17.647%	1	190	-43.400%
2025-12-11	33.2500	34.0000	33.2500	34.0000	+39.516%	6	190	-33.412%
2025-12-08	25.0000	25.0000	24.3700	24.3700	-5.138%	11	185	-7.099%
2025-12-05	25.6900	25.6900	25.6900	25.6900	+6.157%	5	175	-11.872%
2025-12-04	24.2000	24.2000	24.2000	24.2000	-2.419%	5	175	-6.446%
2025-12-03	24.8000	24.8000	24.8000	24.8000	+21.450%	2	180	-8.710%
2025-11-25	20.1000	20.4200	20.1000	20.4200	+48.942%	18	180	+10.872%
2025-11-04	13.7100	13.7100	13.7100	13.7100	-7.552%	4	165	+65.135%
2025-11-03	14.8300	14.8300	14.8300	14.8300	-5.300%	2	159	+52.664%
2025-10-31	16.2500	16.2500	15.6600	15.6600	-0.318%	3	159	+44.572%
2025-10-30	15.7100	15.7100	15.7100	15.7100	-1.874%	1	157	+44.112%
2025-10-29	16.1000	16.1000	16.0100	16.0100	-1.658%	2	156	+41.412%
2025-10-27	15.3300	16.2800	15.3300	16.2800	-11.281%	3	152	+39.066%
2025-10-24	18.5000	18.5000	18.3500	18.3500	+7.060%	3	152	+23.379%
2025-10-22	18.0000	18.8300	17.1400	17.1400	-10.729%	104	150	+32.089%
2025-10-21	19.1300	20.3000	19.1300	19.2000	-24.350%	8	110	+17.917%
2025-10-20	24.7500	25.6000	24.7500	25.3800	-6.000%	108	109	-10.796%
2025-10-15	27.1400	27.1400	26.8300	27.0000	+11.432%	5	19	-16.148%
2025-10-13	24.1500	24.2300	24.1500	24.2300	+16.044%	6	15	-6.562%
2025-10-09	22.5800	22.5800	20.8800	20.8800	-19.692%	3	19	+8.429%
2025-10-08	25.5000	26.0000	25.5000	26.0000	-2.985%	4	16	-12.923%
2025-10-06	27.0000	27.0000	26.8000	26.8000	0.000%	12	12	-15.522%