Dark

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

EOD

Sep 21, 2026

22.60-5.833%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	22.6000	22.6000	22.6000	22.6000	-5.833%	1	206	0.000%
2026-09-18	24.0000	24.0000	24.0000	24.0000	+9.589%	1	205	-5.833%
2026-09-16	23.7600	23.7600	20.3200	21.9000	-1.396%	6	204	+3.196%
2026-09-15	23.8100	23.8100	21.0000	22.2100	-7.032%	5	201	+1.756%
2026-09-14	21.3000	23.8900	21.3000	23.8900	-28.258%	4	201	-5.400%
2026-09-08	33.3000	33.3000	33.3000	33.3000	-4.448%	1	201	-32.132%
2026-09-03	33.2000	34.8500	33.2000	34.8500	+17.340%	2	201	-35.151%
2026-09-01	29.1000	29.7000	29.1000	29.7000	-10.272%	10	199	-23.906%
2026-08-31	33.1000	33.1000	33.1000	33.1000	-0.601%	5	189	-31.722%
2026-08-28	39.6000	39.6000	33.2000	33.3000	-11.436%	17	189	-32.132%
2026-08-25	37.6000	37.6000	37.6000	37.6000	+8.671%	1	177	-39.894%
2026-08-24	34.0000	34.6000	34.0000	34.6000	+6.560%	4	178	-34.682%
2026-08-21	30.8700	32.4700	30.2000	32.4700	+15.142%	7	178	-30.397%
2026-08-20	26.9800	28.2000	26.9800	28.2000	+12.351%	4	180	-19.858%
2026-08-19	25.8000	25.8000	25.1000	25.1000	+48.521%	2	179	-9.960%
2026-08-18	16.9000	16.9000	16.9000	16.9000	-13.333%	1	180	+33.728%
2026-08-17	19.0000	19.5000	19.0000	19.5000	+10.419%	17	179	+15.897%
2026-08-14	17.6600	17.6600	17.6600	17.6600	+1.494%	2	168	+27.973%
2026-08-13	17.4000	17.4000	17.4000	17.4000	-9.375%	1	170	+29.885%
2026-08-12	21.0000	21.1000	19.2000	19.2000	-1.031%	12	170	+17.708%
2026-08-11	19.4000	19.4000	19.4000	19.4000	-0.767%	1	164	+16.495%
2026-08-10	19.2000	19.5500	19.2000	19.5500	+8.011%	10	163	+15.601%
2026-08-07	17.6400	18.1000	17.6400	18.1000	+45.265%	8	170	+24.862%
2026-08-06	12.4500	12.4600	12.4500	12.4600	+75.493%	8	169	+81.380%
2026-07-31	7.1000	7.1000	7.1000	7.1000	-7.190%	20	163	+218.310%
2026-07-30	7.6500	7.6500	7.6500	7.6500	+15.909%	1	147	+195.425%
2026-07-29	6.6000	6.6000	6.6000	6.6000	-14.286%	1	146	+242.424%
2026-07-28	7.8000	7.9000	7.6000	7.7000	-18.085%	15	146	+193.506%
2026-07-24	9.4000	9.4000	9.4000	9.4000	+4.444%	1	131	+140.426%
2026-07-22	9.0000	9.0000	9.0000	9.0000	+21.622%	1	130	+151.111%
2026-07-21	7.5000	7.5000	7.4000	7.4000	+17.460%	4	129	+205.405%
2026-07-20	7.0900	7.0900	6.0000	6.3000	-10.000%	5	130	+258.730%
2026-07-17	7.0000	7.0000	7.0000	7.0000	0.000%	3	130	+222.857%
2026-07-16	7.0000	7.0000	7.0000	7.0000	-4.762%	3	133	+222.857%
2026-07-15	7.3500	7.3500	7.3500	7.3500	-21.809%	1	133	+207.483%
2026-07-14	9.4000	9.4000	9.4000	9.4000	+17.500%	4	133	+140.426%
2026-07-13	8.0000	8.0000	8.0000	8.0000	-15.789%	2	137	+182.500%
2026-07-09	9.3000	9.5000	9.3000	9.5000	+25.000%	6	137	+137.895%
2026-07-08	8.7500	8.7500	7.6000	7.6000	-20.000%	15	137	+197.368%
2026-07-07	10.0000	10.0000	9.5000	9.5000	-15.705%	3	129	+137.895%
2026-07-06	11.8000	11.8000	11.0000	11.2700	-1.829%	5	126	+100.532%
2026-07-01	11.4900	11.4900	11.4800	11.4800	+7.290%	3	124	+96.864%
2026-06-30	10.7000	10.7000	10.7000	10.7000	-25.694%	4	121	+111.215%
2026-06-23	14.8000	14.8000	14.4000	14.4000	-33.641%	2	121	+56.944%
2026-06-17	21.6000	21.7000	21.5000	21.7000	+39.550%	4	122	+4.147%
2026-06-12	15.5500	15.5500	15.5500	15.5500	+17.892%	1	122	+45.338%
2026-06-11	12.7000	13.1900	12.7000	13.1900	-2.296%	2	122	+71.342%
2026-06-10	15.1000	15.1000	13.5000	13.5000	-20.588%	3	122	+67.407%
2026-06-05	16.8000	17.0000	16.8000	17.0000	-23.077%	2	121	+32.941%
2026-06-04	22.1000	22.1000	22.1000	22.1000	+5.238%	1	121	+2.262%
2026-06-03	21.0000	21.0000	21.0000	21.0000	-1.408%	3	120	+7.619%
2026-06-02	19.8000	21.3000	19.8000	21.3000	-1.843%	5	121	+6.103%
2026-06-01	20.0000	21.7000	19.3000	21.7000	-9.583%	9	124	+4.147%
2026-05-29	24.0000	24.0000	24.0000	24.0000	+8.108%	1	121	-5.833%
2026-05-28	20.2000	22.2000	20.2000	22.2000	+0.909%	2	121	+1.802%
2026-05-27	22.0000	22.0000	22.0000	22.0000	-7.950%	1	122	+2.727%
2026-05-26	23.4000	23.9000	23.4000	23.9000	+12.842%	16	121	-5.439%
2026-05-20	21.1800	21.1800	21.1800	21.1800	-0.094%	2	111	+6.704%
2026-05-19	22.4000	22.4000	20.6000	21.2000	-35.758%	39	95	+6.604%
2026-05-14	33.0000	33.0000	33.0000	33.0000	-1.551%	1	95	-31.515%
2026-05-12	33.5400	33.5400	33.5200	33.5200	-1.988%	4	94	-32.578%
2026-05-11	34.2000	34.2000	34.2000	34.2000	+6.642%	3	94	-33.918%
2026-05-07	32.0700	32.0700	32.0700	32.0700	+2.723%	4	93	-29.529%
2026-04-30	31.4000	31.4000	31.2200	31.2200	+4.415%	3	93	-27.611%
2026-04-29	29.9000	29.9000	29.9000	29.9000	-9.940%	10	92	-24.415%
2026-04-28	33.2000	33.2000	33.2000	33.2000	-17.720%	1	82	-31.928%
2026-04-24	40.3500	40.3500	40.3500	40.3500	+2.620%	10	82	-43.990%
2026-04-23	39.3200	39.3200	39.3200	39.3200	-27.853%	1	72	-42.523%
2026-04-14	54.5000	54.5000	54.5000	54.5000	+4.808%	3	73	-58.532%
2026-04-10	52.0000	52.0000	52.0000	52.0000	-2.913%	1	76	-56.538%
2026-04-09	53.1000	53.6600	53.1000	53.5600	-3.234%	4	77	-57.804%
2026-04-08	55.3500	55.3500	55.3500	55.3500	+7.769%	1	77	-59.169%
2026-04-02	51.3600	51.3600	51.3600	51.3600	-4.000%	1	78	-55.997%
2026-04-01	53.0000	53.5000	53.0000	53.5000	+21.591%	48	78	-57.757%
2026-03-31	44.0000	44.0000	44.0000	44.0000	+33.333%	10	126	-48.636%
2026-03-27	33.0000	33.0000	33.0000	33.0000	-7.042%	10	136	-31.515%
2026-03-25	35.5000	35.5000	35.5000	35.5000	+26.786%	1	126	-36.338%
2026-03-24	28.0000	28.0000	28.0000	28.0000	-9.091%	1	125	-19.286%
2026-03-23	31.0000	31.0000	30.1000	30.8000	+11.797%	6	124	-26.623%
2026-03-20	28.8900	28.8900	27.4600	27.5500	-11.981%	9	128	-17.967%
2026-03-19	32.3000	32.3000	30.2000	31.3000	-25.030%	51	127	-27.796%
2026-03-18	41.9200	41.9200	41.7500	41.7500	-13.918%	2	84	-45.868%
2026-03-17	48.5000	48.5000	48.5000	48.5000	-11.496%	1	82	-53.402%
2026-03-13	54.8000	54.8000	54.8000	54.8000	-18.099%	1	82	-58.759%
2026-03-03	66.6600	66.9100	66.6600	66.9100	+20.580%	4	84	-66.223%
2026-02-06	56.0000	56.0000	55.4900	55.4900	+9.340%	7	80	-59.272%
2026-02-05	50.7500	50.7500	50.7500	50.7500	-11.477%	1	77	-55.468%
2026-02-04	57.3300	57.3300	57.3300	57.3300	+1.920%	1	77	-60.579%
2026-02-03	56.2500	56.2500	56.2500	56.2500	+7.041%	3	78	-59.822%
2026-02-02	52.5500	52.5500	52.5500	52.5500	-3.895%	2	78	-56.993%
2026-01-30	64.0100	64.0100	54.6800	54.6800	-28.876%	4	77	-58.669%
2026-01-28	76.8800	76.8800	76.8800	76.8800	+4.855%	3	77	-70.604%
2026-01-27	69.3900	73.3200	69.3900	73.3200	-2.240%	5	77	-69.176%
2026-01-26	82.7000	82.7000	75.0000	75.0000	+7.759%	26	80	-69.867%
2026-01-22	68.7300	69.6000	68.7300	69.6000	+12.258%	2	82	-67.529%
2026-01-21	62.0000	62.0000	62.0000	62.0000	+5.658%	3	82	-63.548%
2026-01-20	55.0200	58.6800	55.0200	58.6800	+17.360%	2	81	-61.486%
2026-01-16	47.8100	50.0000	47.8100	50.0000	+9.242%	6	79	-54.800%
2026-01-15	44.9600	45.7700	44.9600	45.7700	+5.218%	2	79	-50.623%
2026-01-14	41.3700	43.5000	41.3700	43.5000	+4.317%	4	78	-48.046%
2026-01-13	41.1000	41.7000	41.1000	41.7000	+4.250%	20	75	-45.803%
2026-01-12	41.7500	41.7500	40.0000	40.0000	+3.332%	12	55	-43.500%
2026-01-09	38.0000	38.7100	38.0000	38.7100	+6.405%	28	65	-41.617%
2026-01-08	36.9000	36.9000	36.3800	36.3800	-0.492%	3	56	-37.878%
2026-01-07	36.1700	36.5600	36.1700	36.5600	-1.720%	5	55	-38.184%
2026-01-06	38.0000	38.0000	37.2000	37.2000	+44.466%	27	55	-39.247%
2026-01-02	25.7500	25.7500	25.7500	25.7500	-2.091%	1	36	-12.233%
2025-12-29	26.3000	26.3000	26.3000	26.3000	-12.333%	1	36	-14.068%
2025-12-26	30.0000	30.0000	30.0000	30.0000	+4.203%	1	36	-24.667%
2025-12-24	28.7900	28.7900	28.7900	28.7900	+69.353%	1	36	-21.501%
2025-12-08	17.0000	17.0000	17.0000	17.0000	-5.556%	1	36	+32.941%
2025-12-01	18.0000	18.0000	18.0000	18.0000	+6.635%	5	35	+25.556%
2025-11-28	16.8800	16.8800	16.8800	16.8800	+34.502%	1	30	+33.886%
2025-11-11	12.5500	12.5500	12.5500	12.5500	+33.511%	1	31	+80.080%
2025-11-03	9.8500	9.8500	9.4000	9.4000	-0.844%	2	31	+140.426%
2025-10-31	9.4800	9.4800	9.4800	9.4800	-5.200%	1	31	+138.397%
2025-10-27	11.5000	11.5000	10.0000	10.0000	-49.495%	3	27	+126.000%
2025-10-16	19.8000	19.8000	19.8000	19.8000	+11.612%	1	27	+14.141%
2025-10-15	18.5000	18.5000	17.7400	17.7400	+12.350%	41	28	+27.396%
2025-10-07	15.7300	15.7900	15.7300	15.7900	-10.284%	40	57	+43.129%
2025-10-06	17.6000	17.7000	17.6000	17.6000	+19.728%	7	17	+28.409%
2025-10-02	14.7000	14.7000	14.7000	14.7000	-2.000%	4	10	+53.741%
2025-10-01	15.0000	15.0000	15.0000	15.0000	-6.250%	3	6	+50.667%
2025-09-30	16.0000	16.0000	16.0000	16.0000	+23.935%	2	3	+41.250%
2025-09-23	12.9100	12.9100	12.9100	12.9100	0.000%	1	1	+75.058%