Dark

RGLD20270115C270
RGLD Jan 15 2027 270.00 Call (RGLD270115C00270000)
option OPRA

EOD

Aug 5, 2026

7.00+27.273%(+1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.0000	7.0000	7.0000	7.0000	+27.273%	2	365	0.000%
2026-07-30	5.3000	5.5000	5.3000	5.5000	+10.000%	201	365	+27.273%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-19.355%	4	454	+40.000%
2026-07-24	6.2000	6.2000	6.2000	6.2000	+1.639%	1	454	+12.903%
2026-07-22	5.2800	6.1000	5.2800	6.1000	-29.885%	2	453	+14.754%
2026-06-29	8.7000	8.7000	8.7000	8.7000	-15.534%	1	453	-19.540%
2026-06-26	9.1000	10.3000	9.1000	10.3000	+19.490%	2	452	-32.039%
2026-06-24	8.1500	8.6200	8.1500	8.6200	-36.618%	2	451	-18.794%
2026-06-15	13.6000	13.6000	13.6000	13.6000	+22.523%	2	446	-48.529%
2026-06-12	11.0000	11.1000	11.0000	11.1000	+19.355%	3	446	-36.937%
2026-06-11	9.0000	9.3000	9.0000	9.3000	-5.102%	5	446	-24.731%
2026-06-10	11.1000	11.1000	9.8000	9.8000	-7.109%	33	450	-28.571%
2026-06-09	11.0000	11.0000	10.5500	10.5500	-16.929%	2	449	-33.649%
2026-06-08	12.5000	12.7000	12.5000	12.7000	0.000%	8	448	-44.882%
2026-06-05	12.7000	12.7000	12.7000	12.7000	-24.450%	200	446	-44.882%
2026-05-27	16.8100	16.8100	16.8100	16.8100	+3.765%	1	246	-58.358%
2026-05-22	16.5000	16.5000	16.2000	16.2000	-3.629%	200	246	-56.790%
2026-05-21	16.8100	16.8100	16.8100	16.8100	+4.410%	1	409	-58.358%
2026-05-19	15.8500	16.1000	15.8500	16.1000	-11.050%	30	409	-56.522%
2026-05-18	18.1000	18.1000	18.1000	18.1000	-7.179%	1	380	-61.326%
2026-05-15	19.5000	19.5000	19.5000	19.5000	-9.302%	3	380	-64.103%
2026-05-04	21.5000	21.5000	21.5000	21.5000	-2.715%	30	380	-67.442%
2026-05-01	22.1000	22.1000	22.1000	22.1000	-9.796%	1	349	-68.326%
2026-04-30	24.5000	24.5000	24.5000	24.5000	+7.930%	1	349	-71.429%
2026-04-29	22.7000	22.7000	22.7000	22.7000	-14.113%	1	348	-69.163%
2026-04-28	26.4300	26.4300	26.4300	26.4300	-36.344%	1	347	-73.515%
2026-04-17	41.5200	41.5200	41.5200	41.5200	+0.096%	8	346	-83.141%
2026-04-16	41.4800	41.4800	41.4800	41.4800	-9.432%	1	341	-83.124%
2026-04-15	45.8000	45.8000	45.8000	45.8000	+7.009%	2	341	-84.716%
2026-04-10	42.8000	42.8000	42.8000	42.8000	-3.928%	1	340	-83.645%
2026-04-08	45.5000	45.5000	44.5500	44.5500	+6.071%	201	341	-84.287%
2026-04-07	42.0000	42.0000	42.0000	42.0000	+0.889%	6	444	-83.333%
2026-04-02	41.6300	41.6300	41.6300	41.6300	-3.209%	3	447	-83.185%
2026-04-01	41.7500	43.0100	41.7500	43.0100	+38.742%	26	447	-83.725%
2026-03-30	31.0000	31.0000	31.0000	31.0000	+7.452%	1	439	-77.419%
2026-03-26	28.8500	28.8500	28.8500	28.8500	+34.186%	1	438	-75.737%
2026-03-20	21.5000	21.5000	21.5000	21.5000	-13.828%	1	438	-67.442%
2026-03-19	23.5000	24.9500	23.5000	24.9500	-23.231%	16	437	-71.944%
2026-03-18	35.0000	35.0000	32.5000	32.5000	-12.634%	104	452	-78.462%
2026-03-16	38.5000	38.5000	37.2000	37.2000	-9.971%	3	348	-81.183%
2026-03-13	49.0000	49.0000	41.3200	41.3200	-15.466%	207	348	-83.059%
2026-03-12	51.5000	51.5000	48.8800	48.8800	-4.157%	102	145	-85.679%
2026-03-06	51.0000	51.0000	51.0000	51.0000	-8.058%	1	43	-86.275%
2026-03-04	55.4700	55.4700	55.4700	55.4700	+2.913%	5	42	-87.381%
2026-03-03	53.9000	53.9000	53.9000	53.9000	-6.941%	5	42	-87.013%
2026-02-20	54.0000	57.9200	53.0000	57.9200	+14.128%	18	42	-87.914%
2026-02-19	49.1000	50.7500	49.1000	50.7500	-3.609%	2	30	-86.207%
2026-02-18	52.6500	52.6500	52.6500	52.6500	+2.233%	1	29	-86.705%
2026-02-09	51.5000	51.5000	51.5000	51.5000	+9.574%	1	28	-86.408%
2026-02-06	47.0000	47.0000	47.0000	47.0000	+11.190%	1	29	-85.106%
2026-02-05	42.2700	42.2700	42.2700	42.2700	-13.735%	2	30	-83.440%
2026-02-04	48.2000	49.0000	47.9000	49.0000	+1.031%	3	32	-85.714%
2026-02-03	48.5000	48.5000	48.5000	48.5000	+2.820%	1	31	-85.567%
2026-01-30	47.0000	47.4200	47.0000	47.1700	-25.775%	6	32	-85.160%
2026-01-29	63.5500	63.5500	63.5500	63.5500	+3.333%	2	26	-88.985%
2026-01-27	61.5000	61.5000	61.5000	61.5000	-3.906%	1	28	-88.618%
2026-01-23	60.0000	64.0000	60.0000	64.0000	+3.226%	2	29	-89.063%
2026-01-22	56.3100	62.0000	56.3100	62.0000	+22.772%	12	28	-88.710%
2026-01-21	50.5000	50.5000	50.5000	50.5000	+7.447%	1	40	-86.139%
2026-01-20	45.0000	47.5000	45.0000	47.0000	+27.268%	10	39	-85.106%
2026-01-16	37.0000	37.0000	36.9300	36.9300	+5.968%	10	19	-81.045%
2026-01-14	34.0000	34.8500	34.0000	34.8500	+0.288%	2	19	-79.914%
2026-01-13	34.7500	34.7500	34.7500	34.7500	+2.206%	2	19	-79.856%
2026-01-12	34.0000	34.0000	34.0000	34.0000	+20.567%	2	17	-79.412%
2026-01-07	28.6000	28.6000	28.2000	28.2000	-2.422%	6	19	-75.177%
2026-01-06	28.9000	28.9000	28.9000	28.9000	+44.500%	1	13	-75.779%
2025-12-31	20.4400	20.4400	20.0000	20.0000	-14.530%	2	13	-65.000%
2025-12-26	23.5000	23.5000	23.4000	23.4000	+19.388%	2	13	-70.085%
2025-12-16	19.6000	19.6000	19.6000	19.6000	-2.633%	1	13	-64.286%
2025-12-15	20.1300	20.1300	20.1300	20.1300	+56.654%	1	12	-65.226%
2025-12-09	12.8500	12.8500	12.8500	12.8500	-2.725%	1	13	-45.525%
2025-12-05	13.2100	13.2100	13.2100	13.2100	+53.071%	1	12	-47.010%
2025-11-18	8.6300	8.6300	8.6300	8.6300	+2.738%	2	11	-18.888%
2025-11-13	8.4000	8.4000	8.4000	8.4000	-1.176%	1	9	-16.667%
2025-10-22	8.5000	8.5000	8.5000	8.5000	-34.615%	2	8	-17.647%
2025-10-08	13.0700	13.0700	13.0000	13.0000	+12.069%	2	8	-46.154%
2025-09-29	11.6000	11.6000	11.6000	11.6000	+45.000%	5	7	-39.655%
2025-09-17	8.0000	8.0000	8.0000	8.0000	0.000%	2	2	-12.500%