Dark

RGLD20270115C230
RGLD Jan 15 2027 230.00 Call (RGLD270115C00230000)
option OPRA

EOD

Sep 18, 2026

35.81-22.152%(-10.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	35.8100	35.8100	35.8100	35.8100	-22.152%	1	176	0.000%
2026-09-09	46.0000	46.0000	46.0000	46.0000	-6.504%	5	176	-22.152%
2026-08-28	49.2000	49.2000	49.2000	49.2000	-1.600%	1	177	-27.215%
2026-08-25	50.0000	50.0000	50.0000	50.0000	+10.132%	2	178	-28.380%
2026-08-24	45.4000	45.4000	45.4000	45.4000	+1.954%	1	180	-21.123%
2026-08-21	44.0000	44.5300	43.9500	44.5300	+32.136%	15	180	-19.582%
2026-08-19	35.5000	35.5000	33.7000	33.7000	+29.615%	12	188	+6.261%
2026-08-14	24.1000	26.0000	24.0000	26.0000	+10.169%	3	188	+37.731%
2026-08-13	23.3000	23.6000	23.3000	23.6000	-20.779%	4	190	+51.737%
2026-08-12	29.7900	29.7900	29.7900	29.7900	+8.327%	1	189	+20.208%
2026-08-11	27.4000	27.5000	27.4000	27.5000	-4.844%	2	190	+30.218%
2026-08-10	27.2100	28.9000	27.2100	28.9000	+130.279%	15	190	+23.910%
2026-07-22	13.3000	13.4000	12.5500	12.5500	+19.070%	16	175	+185.339%
2026-07-17	10.5400	10.5400	10.5400	10.5400	-10.374%	1	162	+239.753%
2026-07-15	11.7600	11.7600	11.7600	11.7600	+1.118%	1	161	+204.507%
2026-07-08	11.6300	11.6300	11.6300	11.6300	-25.209%	1	162	+207.911%
2026-06-30	15.5500	15.5500	15.5500	15.5500	-20.256%	1	161	+130.289%
2026-06-26	19.0000	19.6000	19.0000	19.5000	+15.385%	7	162	+83.641%
2026-06-24	17.2000	17.3000	16.9000	16.9000	-42.242%	7	161	+111.893%
2026-06-17	27.1000	29.2600	27.1000	29.2600	+8.370%	15	170	+22.386%
2026-06-16	27.0000	27.0000	27.0000	27.0000	+1.504%	1	170	+32.630%
2026-06-15	26.5000	27.1500	26.5000	26.6000	+21.461%	28	164	+34.624%
2026-06-12	20.2000	21.9000	20.2000	21.9000	+11.963%	19	164	+63.516%
2026-06-11	17.8000	20.0000	17.8000	19.5600	+7.473%	16	164	+83.078%
2026-06-10	19.9000	19.9000	18.2000	18.2000	-10.345%	26	154	+96.758%
2026-06-09	21.3000	21.4000	20.3000	20.3000	-8.969%	7	132	+76.404%
2026-06-08	22.5000	22.7000	22.3000	22.3000	-2.107%	6	125	+60.583%
2026-06-05	22.7800	22.7800	22.7800	22.7800	-16.740%	8	120	+57.199%
2026-06-03	27.3600	27.3600	27.3600	27.3600	-5.263%	1	128	+30.885%
2026-05-28	28.6500	28.8800	28.6500	28.8800	-6.234%	2	128	+23.996%
2026-05-26	30.8000	30.8000	30.8000	30.8000	-2.470%	8	127	+16.266%
2026-05-18	31.5900	31.5900	31.5800	31.5800	-7.634%	17	131	+13.395%
2026-05-15	36.5400	36.5400	34.1900	34.1900	-17.215%	2	131	+4.738%
2026-05-14	41.0000	41.3000	41.0000	41.3000	+11.924%	2	137	-13.293%
2026-05-07	41.8900	41.8900	36.9000	36.9000	-5.385%	31	137	-2.954%
2026-05-06	39.0000	39.0000	39.0000	39.0000	+16.071%	11	116	-8.179%
2026-05-05	33.8000	33.8000	33.6000	33.6000	-7.692%	12	116	+6.577%
2026-05-04	36.4000	36.4000	36.4000	36.4000	0.000%	1	104	-1.621%
2026-05-01	35.7000	36.4000	35.7000	36.4000	-2.933%	3	100	-1.621%
2026-04-29	37.5000	37.5000	37.5000	37.5000	-29.644%	1	100	-4.507%
2026-04-21	53.3000	53.3000	53.3000	53.3000	-17.236%	1	101	-32.814%
2026-04-14	64.4000	64.4000	64.4000	64.4000	-5.294%	2	101	-44.394%
2026-04-08	68.0000	68.0000	68.0000	68.0000	+45.113%	15	103	-47.338%
2026-03-30	46.7100	46.8600	46.7100	46.8600	+14.740%	38	105	-23.581%
2026-03-27	41.0700	41.0700	40.8400	40.8400	+5.803%	2	93	-12.316%
2026-03-26	38.6000	38.6000	38.6000	38.6000	-5.854%	2	94	-7.228%
2026-03-25	41.0000	41.0000	41.0000	41.0000	+4.806%	5	92	-12.659%
2026-03-24	33.7000	39.1200	33.7000	39.1200	+2.677%	30	87	-8.461%
2026-03-23	36.4000	38.1000	36.4000	38.1000	-2.308%	5	87	-6.010%
2026-03-19	36.7700	39.0000	36.7700	39.0000	-57.001%	3	84	-8.179%
2026-02-27	90.7000	90.7000	90.7000	90.7000	+14.810%	1	83	-60.518%
2026-02-11	78.5000	79.0000	78.5000	79.0000	+17.910%	2	83	-54.671%
2026-02-06	67.0000	67.0000	67.0000	67.0000	+5.512%	1	83	-46.552%
2026-02-03	63.5000	63.5000	63.5000	63.5000	-1.550%	2	82	-43.606%
2026-02-02	64.5000	64.5000	64.5000	64.5000	-30.127%	1	82	-44.481%
2026-01-28	92.3100	92.3100	92.3100	92.3100	+8.946%	1	82	-61.207%
2026-01-22	84.7300	84.7300	84.7300	84.7300	+10.039%	1	82	-57.736%
2026-01-21	76.3000	77.0000	76.3000	77.0000	+43.550%	2	82	-53.494%
2026-01-13	51.7000	53.6400	51.7000	53.6400	+3.913%	15	84	-33.240%
2026-01-12	52.4000	52.4000	51.6200	51.6200	+6.433%	6	74	-30.628%
2026-01-09	48.2400	48.5000	47.5500	48.5000	+8.989%	4	70	-26.165%
2026-01-06	42.5000	44.5000	42.5000	44.5000	+22.590%	31	72	-19.528%
2026-01-05	35.0300	38.6200	35.0300	36.3000	+8.358%	20	85	-1.350%
2025-12-31	33.5000	33.5000	33.5000	33.5000	+3.363%	5	84	+6.896%
2025-12-29	34.5000	34.5000	32.4100	32.4100	-14.123%	17	84	+10.491%
2025-12-26	37.8000	37.8000	37.7400	37.7400	-2.101%	2	81	-5.114%
2025-12-24	38.5500	38.5500	38.5500	38.5500	-2.823%	1	79	-7.108%
2025-12-22	38.7300	39.6700	37.5000	39.6700	+11.746%	4	79	-9.730%
2025-12-19	34.0000	35.8900	34.0000	35.5000	+5.279%	32	81	+0.873%
2025-12-18	33.7200	33.7200	33.7200	33.7200	+10.557%	1	54	+6.198%
2025-12-17	31.7000	31.7000	30.5000	30.5000	-0.651%	15	54	+17.410%
2025-12-16	29.8000	30.7000	29.8000	30.7000	+51.980%	4	44	+16.645%
2025-12-08	21.1000	21.1000	20.2000	20.2000	+12.222%	2	42	+77.277%
2025-11-25	18.0000	18.0000	18.0000	18.0000	+50.000%	2	40	+98.944%
2025-11-07	12.0000	12.0000	12.0000	12.0000	+4.348%	2	42	+198.417%
2025-11-06	11.5000	11.5000	11.5000	11.5000	-18.440%	1	40	+211.391%
2025-10-31	13.7000	14.1000	13.7000	14.1000	+1.439%	2	39	+153.972%
2025-10-29	13.9000	13.9000	13.9000	13.9000	+0.725%	1	38	+157.626%
2025-10-28	13.8000	13.8000	13.8000	13.8000	-13.208%	2	37	+159.493%
2025-10-22	15.9000	15.9000	15.9000	15.9000	-31.760%	1	35	+125.220%
2025-10-06	23.1000	23.3000	23.1000	23.3000	+26.287%	5	34	+53.691%
2025-10-02	19.7000	19.7000	18.4500	18.4500	0.000%	31	31	+94.092%