Dark

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

EOD

Sep 18, 2026

15.92-5.743%(-0.97)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	16.0000	16.0000	15.9200	15.9200	-5.743%	3	358	0.000%
2026-09-17	16.8900	16.8900	16.8900	16.8900	+24.191%	2	357	-5.743%
2026-09-16	13.6000	13.6000	13.6000	13.6000	-13.924%	1	357	+17.059%
2026-09-15	15.8000	15.8000	15.8000	15.8000	-34.167%	1	356	+0.759%
2026-09-09	24.0000	24.0000	24.0000	24.0000	-0.415%	1	356	-33.667%
2026-09-04	23.4000	24.1000	23.4000	24.1000	+10.046%	2	356	-33.942%
2026-09-01	21.5000	21.9000	21.5000	21.9000	-4.783%	3	356	-27.306%
2026-08-31	23.0000	23.0000	23.0000	23.0000	-18.728%	4	359	-30.783%
2026-08-27	28.3000	28.3000	28.3000	28.3000	+4.428%	4	363	-43.746%
2026-08-26	27.1000	27.1000	27.1000	27.1000	-3.214%	5	359	-41.255%
2026-08-25	26.5000	28.0000	26.5000	28.0000	+14.286%	14	364	-43.143%
2026-08-24	24.1800	24.5000	24.1700	24.5000	+18.932%	6	366	-35.020%
2026-08-20	20.6000	20.6000	20.6000	20.6000	+19.767%	1	360	-22.718%
2026-08-19	17.2000	17.2000	17.2000	17.2000	+48.276%	3	360	-7.442%
2026-08-13	11.6000	11.6000	11.6000	11.6000	-12.782%	2	359	+37.241%
2026-08-10	13.3000	13.3000	13.3000	13.3000	+15.652%	8	361	+19.699%
2026-08-07	11.5000	11.5000	11.5000	11.5000	+64.286%	6	361	+38.435%
2026-08-05	7.0000	7.0000	7.0000	7.0000	+27.273%	2	365	+127.429%
2026-07-30	5.3000	5.5000	5.3000	5.5000	+10.000%	201	365	+189.455%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-19.355%	4	454	+218.400%
2026-07-24	6.2000	6.2000	6.2000	6.2000	+1.639%	1	454	+156.774%
2026-07-22	5.2800	6.1000	5.2800	6.1000	-29.885%	2	453	+160.984%
2026-06-29	8.7000	8.7000	8.7000	8.7000	-15.534%	1	453	+82.989%
2026-06-26	9.1000	10.3000	9.1000	10.3000	+19.490%	2	452	+54.563%
2026-06-24	8.1500	8.6200	8.1500	8.6200	-36.618%	2	451	+84.687%
2026-06-15	13.6000	13.6000	13.6000	13.6000	+22.523%	2	446	+17.059%
2026-06-12	11.0000	11.1000	11.0000	11.1000	+19.355%	3	446	+43.423%
2026-06-11	9.0000	9.3000	9.0000	9.3000	-5.102%	5	446	+71.183%
2026-06-10	11.1000	11.1000	9.8000	9.8000	-7.109%	33	450	+62.449%
2026-06-09	11.0000	11.0000	10.5500	10.5500	-16.929%	2	449	+50.900%
2026-06-08	12.5000	12.7000	12.5000	12.7000	0.000%	8	448	+25.354%
2026-06-05	12.7000	12.7000	12.7000	12.7000	-24.450%	200	446	+25.354%
2026-05-27	16.8100	16.8100	16.8100	16.8100	+3.765%	1	246	-5.294%
2026-05-22	16.5000	16.5000	16.2000	16.2000	-3.629%	200	246	-1.728%
2026-05-21	16.8100	16.8100	16.8100	16.8100	+4.410%	1	409	-5.294%
2026-05-19	15.8500	16.1000	15.8500	16.1000	-11.050%	30	409	-1.118%
2026-05-18	18.1000	18.1000	18.1000	18.1000	-7.179%	1	380	-12.044%
2026-05-15	19.5000	19.5000	19.5000	19.5000	-9.302%	3	380	-18.359%
2026-05-04	21.5000	21.5000	21.5000	21.5000	-2.715%	30	380	-25.953%
2026-05-01	22.1000	22.1000	22.1000	22.1000	-9.796%	1	349	-27.964%
2026-04-30	24.5000	24.5000	24.5000	24.5000	+7.930%	1	349	-35.020%
2026-04-29	22.7000	22.7000	22.7000	22.7000	-14.113%	1	348	-29.868%
2026-04-28	26.4300	26.4300	26.4300	26.4300	-36.344%	1	347	-39.765%
2026-04-17	41.5200	41.5200	41.5200	41.5200	+0.096%	8	346	-61.657%
2026-04-16	41.4800	41.4800	41.4800	41.4800	-9.432%	1	341	-61.620%
2026-04-15	45.8000	45.8000	45.8000	45.8000	+7.009%	2	341	-65.240%
2026-04-10	42.8000	42.8000	42.8000	42.8000	-3.928%	1	340	-62.804%
2026-04-08	45.5000	45.5000	44.5500	44.5500	+6.071%	201	341	-64.265%
2026-04-07	42.0000	42.0000	42.0000	42.0000	+0.889%	6	444	-62.095%
2026-04-02	41.6300	41.6300	41.6300	41.6300	-3.209%	3	447	-61.758%
2026-04-01	41.7500	43.0100	41.7500	43.0100	+38.742%	26	447	-62.985%
2026-03-30	31.0000	31.0000	31.0000	31.0000	+7.452%	1	439	-48.645%
2026-03-26	28.8500	28.8500	28.8500	28.8500	+34.186%	1	438	-44.818%
2026-03-20	21.5000	21.5000	21.5000	21.5000	-13.828%	1	438	-25.953%
2026-03-19	23.5000	24.9500	23.5000	24.9500	-23.231%	16	437	-36.192%
2026-03-18	35.0000	35.0000	32.5000	32.5000	-12.634%	104	452	-51.015%
2026-03-16	38.5000	38.5000	37.2000	37.2000	-9.971%	3	348	-57.204%
2026-03-13	49.0000	49.0000	41.3200	41.3200	-15.466%	207	348	-61.471%
2026-03-12	51.5000	51.5000	48.8800	48.8800	-4.157%	102	145	-67.430%
2026-03-06	51.0000	51.0000	51.0000	51.0000	-8.058%	1	43	-68.784%
2026-03-04	55.4700	55.4700	55.4700	55.4700	+2.913%	5	42	-71.300%
2026-03-03	53.9000	53.9000	53.9000	53.9000	-6.941%	5	42	-70.464%
2026-02-20	54.0000	57.9200	53.0000	57.9200	+14.128%	18	42	-72.514%
2026-02-19	49.1000	50.7500	49.1000	50.7500	-3.609%	2	30	-68.631%
2026-02-18	52.6500	52.6500	52.6500	52.6500	+2.233%	1	29	-69.763%
2026-02-09	51.5000	51.5000	51.5000	51.5000	+9.574%	1	28	-69.087%
2026-02-06	47.0000	47.0000	47.0000	47.0000	+11.190%	1	29	-66.128%
2026-02-05	42.2700	42.2700	42.2700	42.2700	-13.735%	2	30	-62.337%
2026-02-04	48.2000	49.0000	47.9000	49.0000	+1.031%	3	32	-67.510%
2026-02-03	48.5000	48.5000	48.5000	48.5000	+2.820%	1	31	-67.175%
2026-01-30	47.0000	47.4200	47.0000	47.1700	-25.775%	6	32	-66.250%
2026-01-29	63.5500	63.5500	63.5500	63.5500	+3.333%	2	26	-74.949%
2026-01-27	61.5000	61.5000	61.5000	61.5000	-3.906%	1	28	-74.114%
2026-01-23	60.0000	64.0000	60.0000	64.0000	+3.226%	2	29	-75.125%
2026-01-22	56.3100	62.0000	56.3100	62.0000	+22.772%	12	28	-74.323%
2026-01-21	50.5000	50.5000	50.5000	50.5000	+7.447%	1	40	-68.475%
2026-01-20	45.0000	47.5000	45.0000	47.0000	+27.268%	10	39	-66.128%
2026-01-16	37.0000	37.0000	36.9300	36.9300	+5.968%	10	19	-56.891%
2026-01-14	34.0000	34.8500	34.0000	34.8500	+0.288%	2	19	-54.319%
2026-01-13	34.7500	34.7500	34.7500	34.7500	+2.206%	2	19	-54.187%
2026-01-12	34.0000	34.0000	34.0000	34.0000	+20.567%	2	17	-53.176%
2026-01-07	28.6000	28.6000	28.2000	28.2000	-2.422%	6	19	-43.546%
2026-01-06	28.9000	28.9000	28.9000	28.9000	+44.500%	1	13	-44.913%
2025-12-31	20.4400	20.4400	20.0000	20.0000	-14.530%	2	13	-20.400%
2025-12-26	23.5000	23.5000	23.4000	23.4000	+19.388%	2	13	-31.966%
2025-12-16	19.6000	19.6000	19.6000	19.6000	-2.633%	1	13	-18.776%
2025-12-15	20.1300	20.1300	20.1300	20.1300	+56.654%	1	12	-20.914%
2025-12-09	12.8500	12.8500	12.8500	12.8500	-2.725%	1	13	+23.891%
2025-12-05	13.2100	13.2100	13.2100	13.2100	+53.071%	1	12	+20.515%
2025-11-18	8.6300	8.6300	8.6300	8.6300	+2.738%	2	11	+84.473%
2025-11-13	8.4000	8.4000	8.4000	8.4000	-1.176%	1	9	+89.524%
2025-10-22	8.5000	8.5000	8.5000	8.5000	-34.615%	2	8	+87.294%
2025-10-08	13.0700	13.0700	13.0000	13.0000	+12.069%	2	8	+22.462%
2025-09-29	11.6000	11.6000	11.6000	11.6000	+45.000%	5	7	+37.241%
2025-09-17	8.0000	8.0000	8.0000	8.0000	0.000%	2	2	+99.000%