Dark

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

EOD

Sep 21, 2026

27.40+3.985%(+1.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	27.4000	27.4000	27.4000	27.4000	+3.985%	5	189	0.000%
2026-09-16	26.3500	26.3500	26.3500	26.3500	-34.256%	5	194	+3.985%
2026-09-03	40.0800	40.0800	40.0800	40.0800	+8.913%	1	194	-31.637%
2026-08-31	36.8000	36.8000	36.8000	36.8000	-7.723%	1	195	-25.543%
2026-08-28	39.8800	39.8800	39.8800	39.8800	-8.322%	1	195	-31.294%
2026-08-26	43.5000	43.5000	43.5000	43.5000	+12.258%	1	195	-37.011%
2026-08-24	38.7500	38.7500	38.7500	38.7500	+0.964%	2	195	-29.290%
2026-08-21	37.6000	38.3800	37.6000	38.3800	+13.820%	2	195	-28.609%
2026-08-20	33.7200	33.7200	33.7200	33.7200	+15.876%	1	195	-18.743%
2026-08-19	27.1300	31.0000	27.1300	29.1000	+29.333%	35	195	-5.842%
2026-08-18	22.5000	22.5000	22.5000	22.5000	-8.907%	1	194	+21.778%
2026-08-12	24.7000	24.7000	24.7000	24.7000	+7.391%	1	193	+10.931%
2026-08-11	23.0000	23.0000	23.0000	23.0000	+12.195%	2	192	+19.130%
2026-08-10	21.4000	21.4000	20.5000	20.5000	-5.530%	14	192	+33.659%
2026-08-07	21.5000	21.7000	21.5000	21.7000	+45.151%	12	199	+26.267%
2026-08-05	15.1200	15.1200	14.9500	14.9500	+30.000%	2	188	+83.278%
2026-07-27	11.5000	11.5000	11.5000	11.5000	+26.513%	1	187	+138.261%
2026-07-21	8.7000	9.0900	8.7000	9.0900	+16.538%	4	186	+201.430%
2026-07-20	7.6000	7.8000	7.5000	7.8000	-17.722%	16	188	+251.282%
2026-07-08	10.0000	10.0000	9.4800	9.4800	-18.276%	2	172	+189.030%
2026-07-07	11.6000	11.6000	11.6000	11.6000	-18.539%	3	170	+136.207%
2026-07-01	14.2400	14.2400	14.2400	14.2400	-18.161%	5	171	+92.416%
2026-06-26	16.1000	17.4000	16.1000	17.4000	+21.678%	10	176	+57.471%
2026-06-24	14.4000	14.4000	14.3000	14.3000	-14.627%	14	166	+91.608%
2026-06-23	16.7500	16.7500	16.7500	16.7500	-16.250%	1	157	+63.582%
2026-06-22	20.0000	20.0000	20.0000	20.0000	-15.966%	10	156	+37.000%
2026-06-17	23.8000	23.8000	23.8000	23.8000	+6.250%	5	156	+15.126%
2026-06-15	22.4000	22.4000	22.4000	22.4000	+51.351%	30	156	+22.321%
2026-06-10	16.5000	16.5000	14.8000	14.8000	-15.909%	7	156	+85.135%
2026-06-09	17.8000	17.8000	17.6000	17.6000	-2.762%	4	156	+55.682%
2026-06-08	19.4000	19.4000	18.1000	18.1000	-6.653%	4	154	+51.381%
2026-06-05	19.3900	19.3900	19.3900	19.3900	-21.371%	2	152	+41.310%
2026-06-04	24.9000	24.9000	24.6600	24.6600	+0.653%	2	152	+11.111%
2026-06-03	24.5000	24.5000	24.5000	24.5000	-1.606%	1	152	+11.837%
2026-06-01	22.4000	24.9000	22.4000	24.9000	-4.231%	5	151	+10.040%
2026-05-27	26.0000	26.0000	26.0000	26.0000	-2.985%	1	147	+5.385%
2026-05-26	26.2200	26.8000	26.2200	26.8000	+4.688%	5	147	+2.239%
2026-05-21	25.6000	25.6000	25.6000	25.6000	+4.490%	2	149	+7.031%
2026-05-19	24.4000	24.6500	24.4000	24.5000	-11.712%	9	149	+11.837%
2026-05-18	27.7600	27.7600	27.7500	27.7500	-3.310%	17	154	-1.261%
2026-05-15	32.2000	32.2000	28.7000	28.7000	-24.314%	13	154	-4.530%
2026-05-12	37.9400	37.9400	37.9200	37.9200	-3.265%	4	144	-27.743%
2026-05-11	39.5000	39.5000	39.2000	39.2000	+8.497%	2	144	-30.102%
2026-05-07	36.1300	36.1300	36.1300	36.1300	+3.229%	4	144	-24.163%
2026-05-06	35.0000	35.0000	35.0000	35.0000	+7.132%	1	144	-21.714%
2026-05-04	32.6000	32.8100	32.3000	32.6700	+1.240%	10	145	-16.131%
2026-05-01	34.2000	34.4000	32.0100	32.2700	-9.354%	163	128	-15.091%
2026-04-30	35.6000	35.6000	35.6000	35.6000	+0.850%	1	128	-23.034%
2026-04-29	35.3000	35.3000	35.3000	35.3000	-7.592%	5	128	-22.380%
2026-04-28	38.2000	38.2000	38.2000	38.2000	-28.087%	10	118	-28.272%
2026-04-16	53.1200	53.1200	53.1200	53.1200	-13.004%	1	108	-48.419%
2026-04-08	61.0600	61.0600	61.0600	61.0600	+10.436%	1	108	-55.126%
2026-04-06	55.2000	55.2900	55.2000	55.2900	+0.710%	2	108	-50.443%
2026-04-02	54.9000	54.9000	54.9000	54.9000	-6.854%	1	108	-50.091%
2026-04-01	58.9400	58.9400	58.9400	58.9400	+60.599%	1	108	-53.512%
2026-03-27	36.7000	36.7000	36.7000	36.7000	-0.811%	1	108	-25.341%
2026-03-26	37.0000	37.0000	37.0000	37.0000	+0.489%	4	109	-25.946%
2026-03-25	36.8400	36.8400	36.8200	36.8200	+18.468%	2	109	-25.584%
2026-03-24	31.0800	31.0800	31.0800	31.0800	-4.516%	2	109	-11.840%
2026-03-20	32.5500	32.5500	32.5500	32.5500	-10.822%	3	111	-15.822%
2026-03-19	35.4000	36.5000	34.0500	36.5000	-24.274%	16	111	-24.932%
2026-03-16	49.5400	49.5400	48.2000	48.2000	-25.271%	3	111	-43.154%
2026-03-11	64.5000	64.5000	64.5000	64.5000	-22.754%	5	108	-57.519%
2026-03-02	83.5000	83.5000	83.5000	83.5000	-0.595%	2	109	-67.186%
2026-02-27	85.0000	85.0000	84.0000	84.0000	+10.092%	2	110	-67.381%
2026-02-25	76.3000	76.3000	76.3000	76.3000	-0.909%	1	111	-64.089%
2026-02-24	78.0600	78.0600	77.0000	77.0000	+10.712%	4	111	-64.416%
2026-02-09	64.1000	69.5500	64.1000	69.5500	+19.481%	6	108	-60.604%
2026-02-02	58.2100	58.2100	58.2100	58.2100	-29.442%	3	104	-52.929%
2026-01-28	82.5000	82.5000	82.5000	82.5000	+1.227%	7	104	-66.788%
2026-01-26	81.5000	81.5000	81.5000	81.5000	+2.516%	5	104	-66.380%
2026-01-23	79.5000	79.5000	79.5000	79.5000	+26.794%	1	104	-65.535%
2026-01-20	62.7000	62.7000	62.7000	62.7000	+33.889%	1	103	-56.300%
2026-01-13	45.5000	46.8300	45.5000	46.8300	+0.386%	2	103	-41.490%
2026-01-12	46.6500	46.6500	46.6500	46.6500	+9.765%	8	103	-41.265%
2026-01-09	42.0000	42.5000	42.0000	42.5000	+3.937%	31	103	-35.529%
2026-01-06	36.0000	40.8900	36.0000	40.8900	+23.909%	16	87	-32.991%
2026-01-05	34.0000	34.0000	33.0000	33.0000	+11.562%	6	81	-16.970%
2026-01-02	29.5800	29.5800	29.5800	29.5800	+0.271%	2	85	-7.370%
2025-12-31	29.5000	29.5000	29.5000	29.5000	0.000%	1	82	-7.119%
2025-12-30	29.0000	30.4100	29.0000	29.5000	-10.606%	3	82	-7.119%
2025-12-23	33.5000	33.5000	33.0000	33.0000	-5.036%	10	82	-16.970%
2025-12-22	34.5000	35.5100	34.0500	34.7500	+7.519%	23	75	-21.151%
2025-12-19	32.3200	32.3200	32.3200	32.3200	+20.597%	9	74	-15.223%
2025-12-17	26.8000	26.8000	26.8000	26.8000	0.000%	10	65	+2.239%
2025-12-12	26.8000	26.8000	26.8000	26.8000	+29.157%	15	65	+2.239%
2025-12-10	20.7500	20.7500	20.7500	20.7500	+11.739%	15	50	+32.048%
2025-12-08	18.5700	18.5700	18.5700	18.5700	-1.746%	1	44	+47.550%
2025-12-04	18.9000	18.9000	18.9000	18.9000	+14.615%	2	44	+44.974%
2025-11-26	16.4900	16.4900	16.4900	16.4900	+17.954%	15	29	+66.161%
2025-11-24	13.9800	13.9800	13.9800	13.9800	+39.660%	1	29	+95.994%
2025-11-05	10.0100	10.0100	10.0100	10.0100	-5.566%	1	29	+173.726%
2025-11-04	10.6000	10.6000	10.6000	10.6000	-13.115%	3	29	+158.491%
2025-10-29	12.2000	12.2000	12.2000	12.2000	-8.271%	8	26	+124.590%
2025-10-22	13.3000	13.3000	13.3000	13.3000	-13.072%	5	18	+106.015%
2025-10-21	15.3000	15.3000	15.3000	15.3000	-26.087%	10	13	+79.085%
2025-10-13	20.7000	20.7000	20.7000	20.7000	+21.765%	1	3	+32.367%
2025-10-02	17.0000	17.0000	17.0000	17.0000	0.000%	2	2	+61.176%