Dark

RGLD20270115C250
RGLD Jan 15 2027 250.00 Call (RGLD270115C00250000)
option OPRA

EOD

Aug 6, 2026

12.46+75.493%(+5.36)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.4500	12.4600	12.4500	12.4600	+75.493%	8	169	0.000%
2026-07-31	7.1000	7.1000	7.1000	7.1000	-7.190%	20	163	+75.493%
2026-07-30	7.6500	7.6500	7.6500	7.6500	+15.909%	1	147	+62.876%
2026-07-29	6.6000	6.6000	6.6000	6.6000	-14.286%	1	146	+88.788%
2026-07-28	7.8000	7.9000	7.6000	7.7000	-18.085%	15	146	+61.818%
2026-07-24	9.4000	9.4000	9.4000	9.4000	+4.444%	1	131	+32.553%
2026-07-22	9.0000	9.0000	9.0000	9.0000	+21.622%	1	130	+38.444%
2026-07-21	7.5000	7.5000	7.4000	7.4000	+17.460%	4	129	+68.378%
2026-07-20	7.0900	7.0900	6.0000	6.3000	-10.000%	5	130	+97.778%
2026-07-17	7.0000	7.0000	7.0000	7.0000	0.000%	3	130	+78.000%
2026-07-16	7.0000	7.0000	7.0000	7.0000	-4.762%	3	133	+78.000%
2026-07-15	7.3500	7.3500	7.3500	7.3500	-21.809%	1	133	+69.524%
2026-07-14	9.4000	9.4000	9.4000	9.4000	+17.500%	4	133	+32.553%
2026-07-13	8.0000	8.0000	8.0000	8.0000	-15.789%	2	137	+55.750%
2026-07-09	9.3000	9.5000	9.3000	9.5000	+25.000%	6	137	+31.158%
2026-07-08	8.7500	8.7500	7.6000	7.6000	-20.000%	15	137	+63.947%
2026-07-07	10.0000	10.0000	9.5000	9.5000	-15.705%	3	129	+31.158%
2026-07-06	11.8000	11.8000	11.0000	11.2700	-1.829%	5	126	+10.559%
2026-07-01	11.4900	11.4900	11.4800	11.4800	+7.290%	3	124	+8.537%
2026-06-30	10.7000	10.7000	10.7000	10.7000	-25.694%	4	121	+16.449%
2026-06-23	14.8000	14.8000	14.4000	14.4000	-33.641%	2	121	-13.472%
2026-06-17	21.6000	21.7000	21.5000	21.7000	+39.550%	4	122	-42.581%
2026-06-12	15.5500	15.5500	15.5500	15.5500	+17.892%	1	122	-19.871%
2026-06-11	12.7000	13.1900	12.7000	13.1900	-2.296%	2	122	-5.534%
2026-06-10	15.1000	15.1000	13.5000	13.5000	-20.588%	3	122	-7.704%
2026-06-05	16.8000	17.0000	16.8000	17.0000	-23.077%	2	121	-26.706%
2026-06-04	22.1000	22.1000	22.1000	22.1000	+5.238%	1	121	-43.620%
2026-06-03	21.0000	21.0000	21.0000	21.0000	-1.408%	3	120	-40.667%
2026-06-02	19.8000	21.3000	19.8000	21.3000	-1.843%	5	121	-41.502%
2026-06-01	20.0000	21.7000	19.3000	21.7000	-9.583%	9	124	-42.581%
2026-05-29	24.0000	24.0000	24.0000	24.0000	+8.108%	1	121	-48.083%
2026-05-28	20.2000	22.2000	20.2000	22.2000	+0.909%	2	121	-43.874%
2026-05-27	22.0000	22.0000	22.0000	22.0000	-7.950%	1	122	-43.364%
2026-05-26	23.4000	23.9000	23.4000	23.9000	+12.842%	16	121	-47.866%
2026-05-20	21.1800	21.1800	21.1800	21.1800	-0.094%	2	111	-41.171%
2026-05-19	22.4000	22.4000	20.6000	21.2000	-35.758%	39	95	-41.226%
2026-05-14	33.0000	33.0000	33.0000	33.0000	-1.551%	1	95	-62.242%
2026-05-12	33.5400	33.5400	33.5200	33.5200	-1.988%	4	94	-62.828%
2026-05-11	34.2000	34.2000	34.2000	34.2000	+6.642%	3	94	-63.567%
2026-05-07	32.0700	32.0700	32.0700	32.0700	+2.723%	4	93	-61.147%
2026-04-30	31.4000	31.4000	31.2200	31.2200	+4.415%	3	93	-60.090%
2026-04-29	29.9000	29.9000	29.9000	29.9000	-9.940%	10	92	-58.328%
2026-04-28	33.2000	33.2000	33.2000	33.2000	-17.720%	1	82	-62.470%
2026-04-24	40.3500	40.3500	40.3500	40.3500	+2.620%	10	82	-69.120%
2026-04-23	39.3200	39.3200	39.3200	39.3200	-27.853%	1	72	-68.311%
2026-04-14	54.5000	54.5000	54.5000	54.5000	+4.808%	3	73	-77.138%
2026-04-10	52.0000	52.0000	52.0000	52.0000	-2.913%	1	76	-76.038%
2026-04-09	53.1000	53.6600	53.1000	53.5600	-3.234%	4	77	-76.736%
2026-04-08	55.3500	55.3500	55.3500	55.3500	+7.769%	1	77	-77.489%
2026-04-02	51.3600	51.3600	51.3600	51.3600	-4.000%	1	78	-75.740%
2026-04-01	53.0000	53.5000	53.0000	53.5000	+21.591%	48	78	-76.710%
2026-03-31	44.0000	44.0000	44.0000	44.0000	+33.333%	10	126	-71.682%
2026-03-27	33.0000	33.0000	33.0000	33.0000	-7.042%	10	136	-62.242%
2026-03-25	35.5000	35.5000	35.5000	35.5000	+26.786%	1	126	-64.901%
2026-03-24	28.0000	28.0000	28.0000	28.0000	-9.091%	1	125	-55.500%
2026-03-23	31.0000	31.0000	30.1000	30.8000	+11.797%	6	124	-59.545%
2026-03-20	28.8900	28.8900	27.4600	27.5500	-11.981%	9	128	-54.773%
2026-03-19	32.3000	32.3000	30.2000	31.3000	-25.030%	51	127	-60.192%
2026-03-18	41.9200	41.9200	41.7500	41.7500	-13.918%	2	84	-70.156%
2026-03-17	48.5000	48.5000	48.5000	48.5000	-11.496%	1	82	-74.309%
2026-03-13	54.8000	54.8000	54.8000	54.8000	-18.099%	1	82	-77.263%
2026-03-03	66.6600	66.9100	66.6600	66.9100	+20.580%	4	84	-81.378%
2026-02-06	56.0000	56.0000	55.4900	55.4900	+9.340%	7	80	-77.546%
2026-02-05	50.7500	50.7500	50.7500	50.7500	-11.477%	1	77	-75.448%
2026-02-04	57.3300	57.3300	57.3300	57.3300	+1.920%	1	77	-78.266%
2026-02-03	56.2500	56.2500	56.2500	56.2500	+7.041%	3	78	-77.849%
2026-02-02	52.5500	52.5500	52.5500	52.5500	-3.895%	2	78	-76.289%
2026-01-30	64.0100	64.0100	54.6800	54.6800	-28.876%	4	77	-77.213%
2026-01-28	76.8800	76.8800	76.8800	76.8800	+4.855%	3	77	-83.793%
2026-01-27	69.3900	73.3200	69.3900	73.3200	-2.240%	5	77	-83.006%
2026-01-26	82.7000	82.7000	75.0000	75.0000	+7.759%	26	80	-83.387%
2026-01-22	68.7300	69.6000	68.7300	69.6000	+12.258%	2	82	-82.098%
2026-01-21	62.0000	62.0000	62.0000	62.0000	+5.658%	3	82	-79.903%
2026-01-20	55.0200	58.6800	55.0200	58.6800	+17.360%	2	81	-78.766%
2026-01-16	47.8100	50.0000	47.8100	50.0000	+9.242%	6	79	-75.080%
2026-01-15	44.9600	45.7700	44.9600	45.7700	+5.218%	2	79	-72.777%
2026-01-14	41.3700	43.5000	41.3700	43.5000	+4.317%	4	78	-71.356%
2026-01-13	41.1000	41.7000	41.1000	41.7000	+4.250%	20	75	-70.120%
2026-01-12	41.7500	41.7500	40.0000	40.0000	+3.332%	12	55	-68.850%
2026-01-09	38.0000	38.7100	38.0000	38.7100	+6.405%	28	65	-67.812%
2026-01-08	36.9000	36.9000	36.3800	36.3800	-0.492%	3	56	-65.750%
2026-01-07	36.1700	36.5600	36.1700	36.5600	-1.720%	5	55	-65.919%
2026-01-06	38.0000	38.0000	37.2000	37.2000	+44.466%	27	55	-66.505%
2026-01-02	25.7500	25.7500	25.7500	25.7500	-2.091%	1	36	-51.612%
2025-12-29	26.3000	26.3000	26.3000	26.3000	-12.333%	1	36	-52.624%
2025-12-26	30.0000	30.0000	30.0000	30.0000	+4.203%	1	36	-58.467%
2025-12-24	28.7900	28.7900	28.7900	28.7900	+69.353%	1	36	-56.721%
2025-12-08	17.0000	17.0000	17.0000	17.0000	-5.556%	1	36	-26.706%
2025-12-01	18.0000	18.0000	18.0000	18.0000	+6.635%	5	35	-30.778%
2025-11-28	16.8800	16.8800	16.8800	16.8800	+34.502%	1	30	-26.185%
2025-11-11	12.5500	12.5500	12.5500	12.5500	+33.511%	1	31	-0.717%
2025-11-03	9.8500	9.8500	9.4000	9.4000	-0.844%	2	31	+32.553%
2025-10-31	9.4800	9.4800	9.4800	9.4800	-5.200%	1	31	+31.435%
2025-10-27	11.5000	11.5000	10.0000	10.0000	-49.495%	3	27	+24.600%
2025-10-16	19.8000	19.8000	19.8000	19.8000	+11.612%	1	27	-37.071%
2025-10-15	18.5000	18.5000	17.7400	17.7400	+12.350%	41	28	-29.763%
2025-10-07	15.7300	15.7900	15.7300	15.7900	-10.284%	40	57	-21.089%
2025-10-06	17.6000	17.7000	17.6000	17.6000	+19.728%	7	17	-29.205%
2025-10-02	14.7000	14.7000	14.7000	14.7000	-2.000%	4	10	-15.238%
2025-10-01	15.0000	15.0000	15.0000	15.0000	-6.250%	3	6	-16.933%
2025-09-30	16.0000	16.0000	16.0000	16.0000	+23.935%	2	3	-22.125%
2025-09-23	12.9100	12.9100	12.9100	12.9100	0.000%	1	1	-3.486%