Dark

RGLD20270115C260
RGLD Jan 15 2027 260.00 Call (RGLD270115C00260000)
option OPRA

EOD

Sep 23, 2026

20.20-13.675%(-3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	20.2000	20.2000	20.2000	20.2000	-13.675%	1	221	0.000%
2026-09-22	23.4000	23.4000	23.4000	23.4000	+11.695%	1	221	-13.675%
2026-09-17	20.9500	20.9500	20.9500	20.9500	+24.702%	10	221	-3.580%
2026-09-16	17.3000	17.7100	16.8000	16.8000	-8.247%	4	221	+20.238%
2026-09-15	19.7100	19.7100	17.1000	18.3100	-7.009%	6	218	+10.322%
2026-09-14	17.3000	19.6900	17.3000	19.6900	-31.033%	3	218	+2.590%
2026-09-09	28.7000	28.7000	28.5500	28.5500	+0.175%	2	218	-29.247%
2026-09-08	28.5000	28.5000	28.5000	28.5000	+1.677%	1	216	-29.123%
2026-09-04	26.6000	28.0300	26.6000	28.0300	+17.773%	4	214	-27.934%
2026-09-01	23.8000	23.8000	23.8000	23.8000	-26.087%	1	214	-15.126%
2026-08-27	33.7000	33.7000	32.2000	32.2000	+17.091%	41	215	-37.267%
2026-08-21	27.5000	27.5000	27.3000	27.5000	+14.345%	5	175	-26.545%
2026-08-20	24.0000	24.0500	24.0000	24.0500	+18.473%	6	176	-16.008%
2026-08-19	21.5000	21.5000	20.3000	20.3000	+35.153%	2	171	-0.493%
2026-08-17	15.0200	15.0200	15.0200	15.0200	-7.569%	2	171	+34.487%
2026-08-10	15.4500	16.2500	15.4500	16.2500	+13.636%	4	173	+24.308%
2026-08-07	15.0000	15.0000	14.3000	14.3000	+107.246%	12	171	+41.259%
2026-07-30	6.9000	6.9000	6.9000	6.9000	+6.154%	1	164	+192.754%
2026-07-28	6.5000	6.5000	6.5000	6.5000	-7.275%	2	164	+210.769%
2026-07-27	7.0100	7.0100	7.0100	7.0100	+0.143%	1	164	+188.160%
2026-07-23	7.0000	7.0000	7.0000	7.0000	+2.790%	1	165	+188.571%
2026-07-22	7.0200	7.0200	6.8100	6.8100	+15.424%	5	165	+196.623%
2026-07-17	5.9000	5.9000	5.9000	5.9000	0.000%	4	165	+242.373%
2026-07-15	5.9000	5.9000	5.9000	5.9000	-25.316%	1	161	+242.373%
2026-07-09	7.9000	7.9000	7.9000	7.9000	-5.389%	3	161	+155.696%
2026-07-07	8.3700	8.3700	8.3500	8.3500	-7.016%	7	161	+141.916%
2026-06-30	9.0000	9.0000	8.9800	8.9800	-12.816%	7	161	+124.944%
2026-06-29	10.3000	10.3000	10.3000	10.3000	-14.167%	2	161	+96.117%
2026-06-26	12.0000	12.0000	12.0000	12.0000	+12.150%	3	161	+68.333%
2026-06-25	10.7000	10.7000	10.7000	10.7000	+1.905%	1	160	+88.785%
2026-06-24	10.5000	10.5000	10.5000	10.5000	-22.222%	1	160	+92.381%
2026-06-23	13.5000	13.5000	13.5000	13.5000	+1.887%	2	160	+49.630%
2026-06-12	13.2500	13.2500	13.2500	13.2500	+23.832%	1	159	+52.453%
2026-06-11	10.7000	10.7000	10.7000	10.7000	-6.957%	1	159	+88.785%
2026-06-10	12.8000	12.8000	11.5000	11.5000	-21.715%	4	159	+75.652%
2026-06-08	14.6000	14.6900	14.6000	14.6900	+0.342%	2	160	+37.509%
2026-06-05	14.6400	14.6400	14.6400	14.6400	-17.288%	2	159	+37.978%
2026-06-03	17.7000	17.7000	17.7000	17.7000	-12.246%	1	161	+14.124%
2026-05-29	20.1700	20.1700	20.1700	20.1700	-2.087%	4	162	+0.149%
2026-05-26	20.6000	20.6000	20.6000	20.6000	+0.243%	1	166	-1.942%
2026-05-21	20.5500	20.5500	20.5500	20.5500	+12.295%	2	166	-1.703%
2026-05-19	18.3700	18.5000	18.3000	18.3000	-12.019%	76	166	+10.383%
2026-05-18	20.8000	20.8000	20.8000	20.8000	-29.966%	1	110	-2.885%
2026-05-13	29.7000	29.7000	29.7000	29.7000	-1.296%	1	110	-31.987%
2026-05-07	28.7000	30.2000	28.7000	30.0900	+19.357%	17	110	-32.868%
2026-05-01	27.6000	27.6000	25.2100	25.2100	-8.659%	3	95	-19.873%
2026-04-30	27.6000	27.6000	27.6000	27.6000	-7.414%	1	95	-26.812%
2026-04-28	29.8100	29.8100	29.8100	29.8100	-11.464%	5	95	-32.238%
2026-04-23	33.6700	33.6700	33.6700	33.6700	-12.089%	5	96	-40.006%
2026-04-21	38.3000	38.3000	38.3000	38.3000	-25.631%	5	94	-47.258%
2026-04-15	51.8000	51.8000	51.5000	51.5000	+7.741%	6	94	-60.777%
2026-04-10	47.8000	47.8000	47.8000	47.8000	-2.667%	5	98	-57.741%
2026-04-08	49.1100	49.1100	49.1100	49.1100	+6.483%	1	93	-58.868%
2026-04-07	46.1200	46.1200	46.1200	46.1200	-3.555%	1	94	-56.201%
2026-04-02	46.5000	47.8200	46.5000	47.8200	-3.937%	4	95	-57.758%
2026-04-01	49.7800	49.7800	49.7800	49.7800	+26.538%	3	95	-59.421%
2026-03-31	39.3400	39.3400	39.3400	39.3400	+21.420%	1	93	-48.653%
2026-03-30	34.1000	34.1000	32.4000	32.4000	+1.759%	45	93	-37.654%
2026-03-27	32.1800	32.1800	31.7900	31.8400	+12.509%	9	71	-36.558%
2026-03-24	28.3000	28.3000	28.3000	28.3000	+19.309%	4	70	-28.622%
2026-03-20	25.1000	25.1000	23.7200	23.7200	-15.286%	2	66	-14.840%
2026-03-19	28.0000	28.0000	28.0000	28.0000	-26.893%	2	65	-27.857%
2026-03-18	38.3000	38.3000	38.3000	38.3000	-13.933%	2	65	-47.258%
2026-03-17	44.5000	44.5000	44.5000	44.5000	+10.973%	9	67	-54.607%
2026-03-16	43.6500	45.0000	40.1000	40.1000	-26.998%	6	58	-49.626%
2026-03-11	54.9300	54.9300	54.9300	54.9300	+6.453%	1	61	-63.226%
2026-03-09	53.0800	53.0800	51.6000	51.6000	-24.118%	3	60	-60.853%
2026-02-26	68.0000	68.0000	68.0000	68.0000	+7.937%	2	59	-70.294%
2026-02-18	63.0000	63.0000	63.0000	63.0000	+4.322%	1	61	-67.937%
2026-02-13	60.3900	60.3900	60.3900	60.3900	+17.126%	1	61	-66.551%
2026-02-03	51.5600	51.5600	51.5600	51.5600	+6.971%	2	61	-60.822%
2026-02-02	48.2000	48.2000	48.2000	48.2000	-5.896%	2	60	-58.091%
2026-01-30	51.2200	51.2200	51.2200	51.2200	-25.226%	1	62	-60.562%
2026-01-29	68.5000	68.5000	68.5000	68.5000	-7.432%	1	61	-70.511%
2026-01-28	73.0000	74.0000	73.0000	74.0000	+10.878%	30	60	-72.703%
2026-01-23	68.2800	68.2800	66.7400	66.7400	+4.119%	3	87	-69.733%
2026-01-22	64.1000	64.1000	64.1000	64.1000	+19.322%	10	87	-68.487%
2026-01-20	52.3000	53.7200	52.3000	53.7200	+18.850%	3	89	-62.398%
2026-01-16	45.2000	45.2000	45.2000	45.2000	+18.016%	18	105	-55.310%
2026-01-13	38.3000	38.3000	38.3000	38.3000	+6.389%	10	105	-47.258%
2026-01-12	37.2000	37.2000	36.0000	36.0000	+1.408%	33	95	-43.889%
2026-01-09	33.2900	35.5000	33.2900	35.5000	+10.009%	35	62	-43.099%
2026-01-08	32.0000	32.2700	32.0000	32.2700	+1.798%	4	27	-37.403%
2026-01-07	29.2500	32.5900	29.2500	31.7000	+5.667%	15	31	-36.278%
2026-01-06	30.0000	30.0000	30.0000	30.0000	+14.943%	2	25	-32.667%
2026-01-05	26.6000	26.7800	26.1000	26.1000	+24.286%	6	33	-22.605%
2026-01-02	22.5700	22.5700	21.0000	21.0000	-7.080%	9	33	-3.810%
2025-12-30	23.6300	23.6300	22.6000	22.6000	-7.755%	2	27	-10.619%
2025-12-29	24.5000	24.5000	24.5000	24.5000	-3.733%	2	27	-17.551%
2025-12-24	25.4000	25.4500	25.4000	25.4500	+8.761%	2	25	-20.629%
2025-12-12	23.4000	23.4000	23.4000	23.4000	+17.588%	4	25	-13.675%
2025-12-11	20.5000	20.5000	19.9000	19.9000	+41.135%	3	21	+1.508%
2025-12-08	14.0000	14.1000	13.9000	14.1000	+83.117%	11	18	+43.262%
2025-11-04	7.7000	7.7000	7.7000	7.7000	-35.833%	1	8	+162.338%
2025-10-09	12.0000	12.0000	12.0000	12.0000	-7.692%	1	7	+68.333%
2025-10-07	13.0000	13.0000	13.0000	13.0000	-5.386%	2	6	+55.385%
2025-10-06	13.7400	13.7400	13.7400	13.7400	+6.512%	1	4	+47.016%
2025-09-29	12.8000	12.9000	12.8000	12.9000	0.000%	3	3	+56.589%