Dark

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

Inactive

Sep 15, 2026

41.50+4.324%(+1.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	41.5000	41.5000	41.5000	41.5000	+4.324%	1	276	0.000%
2026-09-14	39.7800	39.7800	39.7800	39.7800	-24.573%	1	276	+4.324%
2026-09-08	52.7400	52.7400	52.7400	52.7400	-3.051%	1	276	-21.312%
2026-09-03	54.4000	54.4000	54.4000	54.4000	+18.777%	1	276	-23.713%
2026-09-01	45.8000	45.8000	45.8000	45.8000	-10.808%	1	277	-9.389%
2026-08-31	50.0000	51.3500	50.0000	51.3500	-3.839%	6	278	-19.182%
2026-08-28	53.4000	53.4000	53.4000	53.4000	-8.247%	5	283	-22.285%
2026-08-27	58.2000	58.2000	58.2000	58.2000	+9.915%	1	283	-28.694%
2026-08-25	52.9500	52.9500	52.9500	52.9500	-0.094%	10	283	-21.624%
2026-08-24	52.4000	53.0000	52.4000	53.0000	+4.888%	2	283	-21.698%
2026-08-21	52.1000	52.1000	50.5300	50.5300	+9.848%	2	284	-17.871%
2026-08-20	44.0000	46.0000	44.0000	46.0000	+12.745%	5	283	-9.783%
2026-08-19	37.0000	42.4800	37.0000	40.8000	+42.508%	16	286	+1.716%
2026-08-13	29.0000	29.0000	27.8000	28.6300	-12.178%	11	279	+44.953%
2026-08-11	32.5000	32.8000	32.5000	32.6000	+3.822%	15	278	+27.301%
2026-08-07	28.7000	31.4000	28.7000	31.4000	+38.693%	6	278	+32.166%
2026-08-06	22.0800	23.4200	22.0800	22.6400	+24.396%	12	282	+83.304%
2026-08-04	18.2000	18.2000	18.2000	18.2000	+21.333%	1	282	+128.022%
2026-08-03	15.0000	15.0000	15.0000	15.0000	+2.881%	1	281	+176.667%
2026-07-31	14.5800	14.5800	14.5800	14.5800	+4.892%	1	280	+184.636%
2026-07-29	13.6000	14.0000	12.7500	13.9000	-17.311%	17	279	+198.561%
2026-07-24	16.8100	16.8100	16.8100	16.8100	+14.354%	1	276	+146.877%
2026-07-23	14.7000	14.7000	14.7000	14.7000	-6.962%	1	275	+182.313%
2026-07-22	17.8000	18.0000	15.8000	15.8000	+28.351%	24	275	+162.658%
2026-07-21	12.3100	12.3100	12.3100	12.3100	+2.583%	50	267	+237.124%
2026-07-20	12.0000	12.0000	12.0000	12.0000	-6.250%	18	247	+245.833%
2026-07-17	12.8000	12.8000	12.8000	12.8000	-2.290%	1	243	+224.219%
2026-07-16	13.1000	13.2000	12.5000	13.1000	-6.429%	21	242	+216.794%
2026-07-15	14.0000	14.0000	14.0000	14.0000	-13.043%	1	237	+196.429%
2026-07-14	16.5000	16.5000	16.1000	16.1000	+0.562%	6	237	+157.764%
2026-07-09	16.0100	16.0100	16.0100	16.0100	+16.267%	50	237	+159.213%
2026-07-08	14.7000	14.7000	13.7700	13.7700	-27.679%	6	187	+201.380%
2026-07-06	19.0400	19.0400	19.0400	19.0400	-4.129%	1	185	+117.962%
2026-07-02	19.8600	19.8600	19.8600	19.8600	+3.979%	2	185	+108.963%
2026-06-30	19.1000	19.1000	19.1000	19.1000	-7.371%	1	185	+117.277%
2026-06-25	20.7600	21.4000	20.6200	20.6200	+0.585%	10	185	+101.261%
2026-06-24	20.7000	20.8800	20.3000	20.5000	-10.088%	17	180	+102.439%
2026-06-23	23.1000	23.1000	22.8000	22.8000	-15.242%	3	172	+82.018%
2026-06-22	26.8800	26.9000	26.2000	26.9000	-15.142%	10	172	+54.275%
2026-06-17	31.7000	31.7000	31.7000	31.7000	+2.258%	1	175	+30.915%
2026-06-16	29.0500	31.0000	29.0500	31.0000	+0.813%	36	175	+33.871%
2026-06-15	30.7500	30.7500	30.7500	30.7500	+32.543%	1	176	+34.959%
2026-06-11	23.2000	23.2000	23.2000	23.2000	+5.455%	5	176	+78.879%
2026-06-10	22.0000	22.0000	22.0000	22.0000	-4.139%	3	176	+88.636%
2026-06-09	24.7500	24.7500	22.9500	22.9500	-12.069%	3	176	+80.828%
2026-06-05	28.0000	28.0000	26.1000	26.1000	-20.183%	13	173	+59.004%
2026-06-04	34.5000	34.5000	32.7000	32.7000	+2.637%	5	173	+26.911%
2026-06-03	31.0000	31.8700	31.0000	31.8600	-1.056%	7	173	+30.257%
2026-06-02	29.9300	32.2000	29.8700	32.2000	+0.940%	9	176	+28.882%
2026-06-01	31.5000	32.0000	30.6000	31.9000	-8.857%	6	171	+30.094%
2026-05-29	35.0000	35.0000	35.0000	35.0000	+11.857%	4	168	+18.571%
2026-05-28	31.2900	31.2900	31.2900	31.2900	-8.509%	1	168	+32.630%
2026-05-27	32.6000	35.5000	32.6000	34.2000	+5.231%	4	168	+21.345%
2026-05-22	32.5000	32.5000	32.5000	32.5000	-2.108%	1	167	+27.692%
2026-05-21	33.2000	33.2000	33.2000	33.2000	-3.488%	1	166	+25.000%
2026-05-20	34.4000	34.4000	34.4000	34.4000	+9.206%	2	166	+20.640%
2026-05-19	31.9300	32.5000	31.5000	31.5000	-11.789%	18	162	+31.746%
2026-05-18	37.2000	37.2000	35.7100	35.7100	-8.996%	7	162	+16.214%
2026-05-15	39.2400	39.2400	39.2400	39.2400	-14.659%	1	162	+5.759%
2026-05-14	45.9800	45.9800	45.9800	45.9800	-5.196%	1	164	-9.743%
2026-05-13	48.5200	48.5200	48.5000	48.5000	-0.554%	5	160	-14.433%
2026-05-11	48.9000	48.9000	48.7700	48.7700	+25.051%	3	160	-14.907%
2026-05-04	39.0000	39.0000	39.0000	39.0000	-4.878%	2	158	+6.410%
2026-05-01	41.0000	41.0000	41.0000	41.0000	-6.818%	2	156	+1.220%
2026-04-29	44.0000	44.0000	44.0000	44.0000	-18.519%	4	156	-5.682%
2026-04-27	54.0000	54.0000	54.0000	54.0000	-18.797%	2	156	-23.148%
2026-04-16	67.7400	67.7400	66.5000	66.5000	+44.189%	3	156	-37.594%
2026-03-25	46.1000	46.1200	46.1000	46.1200	+6.023%	17	157	-10.017%
2026-03-24	39.8900	43.5000	39.8900	43.5000	+17.409%	4	140	-4.598%
2026-03-20	37.0000	37.0500	37.0000	37.0500	-18.122%	2	139	+12.011%
2026-03-19	45.0000	45.2500	45.0000	45.2500	-34.610%	5	139	-8.287%
2026-03-13	69.2000	69.2000	69.2000	69.2000	-10.013%	6	139	-40.029%
2026-03-06	76.9000	76.9000	76.9000	76.9000	-12.415%	1	139	-46.034%
2026-02-23	88.5200	88.5200	87.8000	87.8000	+1.974%	6	139	-52.733%
2026-02-10	86.1000	86.1000	86.1000	86.1000	+26.525%	2	138	-51.800%
2026-02-04	68.0500	68.0500	68.0500	68.0500	-29.482%	2	138	-39.015%
2026-01-26	98.4000	98.4000	96.5000	96.5000	+7.222%	11	138	-56.995%
2026-01-22	90.0000	90.0000	90.0000	90.0000	+28.848%	99	138	-53.889%
2026-01-20	74.3300	74.3300	69.7800	69.8500	+10.873%	6	187	-40.587%
2026-01-15	63.0000	63.0000	63.0000	63.0000	+9.053%	1	193	-34.127%
2026-01-14	57.3900	57.8300	57.3900	57.7700	-1.416%	4	193	-28.163%
2026-01-13	58.4100	58.6000	58.4100	58.6000	+2.269%	2	197	-29.181%
2026-01-12	57.3000	57.3000	57.3000	57.3000	+12.419%	5	198	-27.574%
2026-01-08	50.9700	50.9700	50.9700	50.9700	-1.564%	2	203	-18.580%
2026-01-07	51.2800	51.8600	51.2800	51.7800	+8.236%	3	204	-19.853%
2026-01-06	46.7500	47.8400	46.7500	47.8400	+13.905%	7	204	-13.253%
2026-01-05	39.0000	42.0000	39.0000	42.0000	+16.992%	4	205	-1.190%
2026-01-02	37.2900	37.2900	35.9000	35.9000	-4.521%	8	205	+15.599%
2025-12-31	37.6000	37.6000	37.6000	37.6000	-13.244%	2	204	+10.372%
2025-12-22	43.1000	43.6600	43.1000	43.3400	+5.707%	18	204	-4.246%
2025-12-19	39.4400	41.2000	39.4400	41.0000	+2.500%	18	195	+1.220%
2025-12-18	40.0000	40.0000	40.0000	40.0000	+17.647%	1	190	+3.750%
2025-12-11	33.2500	34.0000	33.2500	34.0000	+39.516%	6	190	+22.059%
2025-12-08	25.0000	25.0000	24.3700	24.3700	-5.138%	11	185	+70.291%
2025-12-05	25.6900	25.6900	25.6900	25.6900	+6.157%	5	175	+61.541%
2025-12-04	24.2000	24.2000	24.2000	24.2000	-2.419%	5	175	+71.488%
2025-12-03	24.8000	24.8000	24.8000	24.8000	+21.450%	2	180	+67.339%
2025-11-25	20.1000	20.4200	20.1000	20.4200	+48.942%	18	180	+103.232%
2025-11-04	13.7100	13.7100	13.7100	13.7100	-7.552%	4	165	+202.699%
2025-11-03	14.8300	14.8300	14.8300	14.8300	-5.300%	2	159	+179.838%
2025-10-31	16.2500	16.2500	15.6600	15.6600	-0.318%	3	159	+165.006%
2025-10-30	15.7100	15.7100	15.7100	15.7100	-1.874%	1	157	+164.163%
2025-10-29	16.1000	16.1000	16.0100	16.0100	-1.658%	2	156	+159.213%
2025-10-27	15.3300	16.2800	15.3300	16.2800	-11.281%	3	152	+154.914%
2025-10-24	18.5000	18.5000	18.3500	18.3500	+7.060%	3	152	+126.158%
2025-10-22	18.0000	18.8300	17.1400	17.1400	-10.729%	104	150	+142.124%
2025-10-21	19.1300	20.3000	19.1300	19.2000	-24.350%	8	110	+116.146%
2025-10-20	24.7500	25.6000	24.7500	25.3800	-6.000%	108	109	+63.515%
2025-10-15	27.1400	27.1400	26.8300	27.0000	+11.432%	5	19	+53.704%
2025-10-13	24.1500	24.2300	24.1500	24.2300	+16.044%	6	15	+71.275%
2025-10-09	22.5800	22.5800	20.8800	20.8800	-19.692%	3	19	+98.755%
2025-10-08	25.5000	26.0000	25.5000	26.0000	-2.985%	4	16	+59.615%
2025-10-06	27.0000	27.0000	26.8000	26.8000	0.000%	12	12	+54.851%