Dark

RGLD20270115C240
RGLD Jan 15 2027 240.00 Call (RGLD270115C00240000)
option OPRA

EOD

Aug 5, 2026

14.95+30.000%(+3.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.1200	15.1200	14.9500	14.9500	+30.000%	2	188	0.000%
2026-07-27	11.5000	11.5000	11.5000	11.5000	+26.513%	1	187	+30.000%
2026-07-21	8.7000	9.0900	8.7000	9.0900	+16.538%	4	186	+64.466%
2026-07-20	7.6000	7.8000	7.5000	7.8000	-17.722%	16	188	+91.667%
2026-07-08	10.0000	10.0000	9.4800	9.4800	-18.276%	2	172	+57.700%
2026-07-07	11.6000	11.6000	11.6000	11.6000	-18.539%	3	170	+28.879%
2026-07-01	14.2400	14.2400	14.2400	14.2400	-18.161%	5	171	+4.986%
2026-06-26	16.1000	17.4000	16.1000	17.4000	+21.678%	10	176	-14.080%
2026-06-24	14.4000	14.4000	14.3000	14.3000	-14.627%	14	166	+4.545%
2026-06-23	16.7500	16.7500	16.7500	16.7500	-16.250%	1	157	-10.746%
2026-06-22	20.0000	20.0000	20.0000	20.0000	-15.966%	10	156	-25.250%
2026-06-17	23.8000	23.8000	23.8000	23.8000	+6.250%	5	156	-37.185%
2026-06-15	22.4000	22.4000	22.4000	22.4000	+51.351%	30	156	-33.259%
2026-06-10	16.5000	16.5000	14.8000	14.8000	-15.909%	7	156	+1.014%
2026-06-09	17.8000	17.8000	17.6000	17.6000	-2.762%	4	156	-15.057%
2026-06-08	19.4000	19.4000	18.1000	18.1000	-6.653%	4	154	-17.403%
2026-06-05	19.3900	19.3900	19.3900	19.3900	-21.371%	2	152	-22.898%
2026-06-04	24.9000	24.9000	24.6600	24.6600	+0.653%	2	152	-39.376%
2026-06-03	24.5000	24.5000	24.5000	24.5000	-1.606%	1	152	-38.980%
2026-06-01	22.4000	24.9000	22.4000	24.9000	-4.231%	5	151	-39.960%
2026-05-27	26.0000	26.0000	26.0000	26.0000	-2.985%	1	147	-42.500%
2026-05-26	26.2200	26.8000	26.2200	26.8000	+4.688%	5	147	-44.216%
2026-05-21	25.6000	25.6000	25.6000	25.6000	+4.490%	2	149	-41.602%
2026-05-19	24.4000	24.6500	24.4000	24.5000	-11.712%	9	149	-38.980%
2026-05-18	27.7600	27.7600	27.7500	27.7500	-3.310%	17	154	-46.126%
2026-05-15	32.2000	32.2000	28.7000	28.7000	-24.314%	13	154	-47.909%
2026-05-12	37.9400	37.9400	37.9200	37.9200	-3.265%	4	144	-60.575%
2026-05-11	39.5000	39.5000	39.2000	39.2000	+8.497%	2	144	-61.862%
2026-05-07	36.1300	36.1300	36.1300	36.1300	+3.229%	4	144	-58.622%
2026-05-06	35.0000	35.0000	35.0000	35.0000	+7.132%	1	144	-57.286%
2026-05-04	32.6000	32.8100	32.3000	32.6700	+1.240%	10	145	-54.239%
2026-05-01	34.2000	34.4000	32.0100	32.2700	-9.354%	163	128	-53.672%
2026-04-30	35.6000	35.6000	35.6000	35.6000	+0.850%	1	128	-58.006%
2026-04-29	35.3000	35.3000	35.3000	35.3000	-7.592%	5	128	-57.649%
2026-04-28	38.2000	38.2000	38.2000	38.2000	-28.087%	10	118	-60.864%
2026-04-16	53.1200	53.1200	53.1200	53.1200	-13.004%	1	108	-71.856%
2026-04-08	61.0600	61.0600	61.0600	61.0600	+10.436%	1	108	-75.516%
2026-04-06	55.2000	55.2900	55.2000	55.2900	+0.710%	2	108	-72.961%
2026-04-02	54.9000	54.9000	54.9000	54.9000	-6.854%	1	108	-72.769%
2026-04-01	58.9400	58.9400	58.9400	58.9400	+60.599%	1	108	-74.635%
2026-03-27	36.7000	36.7000	36.7000	36.7000	-0.811%	1	108	-59.264%
2026-03-26	37.0000	37.0000	37.0000	37.0000	+0.489%	4	109	-59.595%
2026-03-25	36.8400	36.8400	36.8200	36.8200	+18.468%	2	109	-59.397%
2026-03-24	31.0800	31.0800	31.0800	31.0800	-4.516%	2	109	-51.898%
2026-03-20	32.5500	32.5500	32.5500	32.5500	-10.822%	3	111	-54.071%
2026-03-19	35.4000	36.5000	34.0500	36.5000	-24.274%	16	111	-59.041%
2026-03-16	49.5400	49.5400	48.2000	48.2000	-25.271%	3	111	-68.983%
2026-03-11	64.5000	64.5000	64.5000	64.5000	-22.754%	5	108	-76.822%
2026-03-02	83.5000	83.5000	83.5000	83.5000	-0.595%	2	109	-82.096%
2026-02-27	85.0000	85.0000	84.0000	84.0000	+10.092%	2	110	-82.202%
2026-02-25	76.3000	76.3000	76.3000	76.3000	-0.909%	1	111	-80.406%
2026-02-24	78.0600	78.0600	77.0000	77.0000	+10.712%	4	111	-80.584%
2026-02-09	64.1000	69.5500	64.1000	69.5500	+19.481%	6	108	-78.505%
2026-02-02	58.2100	58.2100	58.2100	58.2100	-29.442%	3	104	-74.317%
2026-01-28	82.5000	82.5000	82.5000	82.5000	+1.227%	7	104	-81.879%
2026-01-26	81.5000	81.5000	81.5000	81.5000	+2.516%	5	104	-81.656%
2026-01-23	79.5000	79.5000	79.5000	79.5000	+26.794%	1	104	-81.195%
2026-01-20	62.7000	62.7000	62.7000	62.7000	+33.889%	1	103	-76.156%
2026-01-13	45.5000	46.8300	45.5000	46.8300	+0.386%	2	103	-68.076%
2026-01-12	46.6500	46.6500	46.6500	46.6500	+9.765%	8	103	-67.953%
2026-01-09	42.0000	42.5000	42.0000	42.5000	+3.937%	31	103	-64.824%
2026-01-06	36.0000	40.8900	36.0000	40.8900	+23.909%	16	87	-63.438%
2026-01-05	34.0000	34.0000	33.0000	33.0000	+11.562%	6	81	-54.697%
2026-01-02	29.5800	29.5800	29.5800	29.5800	+0.271%	2	85	-49.459%
2025-12-31	29.5000	29.5000	29.5000	29.5000	0.000%	1	82	-49.322%
2025-12-30	29.0000	30.4100	29.0000	29.5000	-10.606%	3	82	-49.322%
2025-12-23	33.5000	33.5000	33.0000	33.0000	-5.036%	10	82	-54.697%
2025-12-22	34.5000	35.5100	34.0500	34.7500	+7.519%	23	75	-56.978%
2025-12-19	32.3200	32.3200	32.3200	32.3200	+20.597%	9	74	-53.744%
2025-12-17	26.8000	26.8000	26.8000	26.8000	0.000%	10	65	-44.216%
2025-12-12	26.8000	26.8000	26.8000	26.8000	+29.157%	15	65	-44.216%
2025-12-10	20.7500	20.7500	20.7500	20.7500	+11.739%	15	50	-27.952%
2025-12-08	18.5700	18.5700	18.5700	18.5700	-1.746%	1	44	-19.494%
2025-12-04	18.9000	18.9000	18.9000	18.9000	+14.615%	2	44	-20.899%
2025-11-26	16.4900	16.4900	16.4900	16.4900	+17.954%	15	29	-9.339%
2025-11-24	13.9800	13.9800	13.9800	13.9800	+39.660%	1	29	+6.938%
2025-11-05	10.0100	10.0100	10.0100	10.0100	-5.566%	1	29	+49.351%
2025-11-04	10.6000	10.6000	10.6000	10.6000	-13.115%	3	29	+41.038%
2025-10-29	12.2000	12.2000	12.2000	12.2000	-8.271%	8	26	+22.541%
2025-10-22	13.3000	13.3000	13.3000	13.3000	-13.072%	5	18	+12.406%
2025-10-21	15.3000	15.3000	15.3000	15.3000	-26.087%	10	13	-2.288%
2025-10-13	20.7000	20.7000	20.7000	20.7000	+21.765%	1	3	-27.778%
2025-10-02	17.0000	17.0000	17.0000	17.0000	0.000%	2	2	-12.059%