Dark

RGLD20270115C280
RGLD Jan 15 2027 280.00 Call (RGLD270115C00280000)
option OPRA

EOD

Aug 4, 2026

5.20+40.162%(+1.49)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.0000	5.2000	5.0000	5.2000	+40.162%	11	127	0.000%
2026-07-29	3.7100	3.7100	3.7100	3.7100	-7.711%	1	117	+40.162%
2026-07-28	4.3000	4.3000	4.0200	4.0200	-23.136%	6	116	+29.353%
2026-07-14	5.2300	5.2300	5.2300	5.2300	-9.828%	1	118	-0.574%
2026-07-07	5.8800	5.9000	5.8000	5.8000	-9.375%	5	117	-10.345%
2026-07-06	6.3300	6.4000	6.3300	6.4000	-3.469%	3	112	-18.750%
2026-07-02	6.6300	6.6300	6.6300	6.6300	+0.913%	1	113	-21.569%
2026-07-01	6.5700	6.5700	6.5700	6.5700	-7.465%	22	113	-20.852%
2026-06-29	7.1000	7.1000	7.1000	7.1000	-19.318%	1	113	-26.761%
2026-06-26	8.8000	8.8000	8.8000	8.8000	+14.286%	1	113	-40.909%
2026-06-25	7.7000	7.7000	7.7000	7.7000	+9.220%	1	113	-32.468%
2026-06-24	7.4000	7.4000	7.0500	7.0500	-19.886%	4	113	-26.241%
2026-06-23	8.7000	8.8000	8.7000	8.8000	-13.725%	2	114	-40.909%
2026-06-18	10.2000	10.2000	10.2000	10.2000	-27.091%	1	140	-49.020%
2026-06-17	13.0000	13.9900	13.0000	13.9900	+74.875%	28	140	-62.831%
2026-06-11	7.7000	8.0000	7.7000	8.0000	-14.894%	2	140	-35.000%
2026-06-09	9.4000	9.4000	9.4000	9.4000	-13.761%	1	140	-44.681%
2026-06-05	10.9000	10.9000	10.9000	10.9000	-18.045%	1	140	-52.294%
2026-06-03	13.3000	13.3000	13.3000	13.3000	+0.758%	1	141	-60.902%
2026-06-01	13.2000	13.2000	13.2000	13.2000	-15.924%	1	142	-60.606%
2026-05-29	15.0000	16.1000	15.0000	15.7000	+25.600%	26	141	-66.879%
2026-05-28	12.5000	12.5000	12.5000	12.5000	-13.134%	1	117	-58.400%
2026-05-27	14.3900	14.3900	14.3900	14.3900	-10.063%	1	116	-63.864%
2026-05-26	16.0000	16.0000	16.0000	16.0000	+14.286%	1	115	-67.500%
2026-05-22	14.0000	14.0000	14.0000	14.0000	+0.719%	1	114	-62.857%
2026-05-19	13.0000	13.9700	13.0000	13.9000	-21.380%	57	113	-62.590%
2026-05-15	17.5000	17.6800	17.4600	17.6800	-25.963%	11	67	-70.588%
2026-05-11	23.8800	23.8800	23.8800	23.8800	-1.322%	2	67	-78.224%
2026-05-07	24.2000	24.2000	24.2000	24.2000	+12.037%	1	66	-78.512%
2026-05-06	21.6000	21.6000	21.6000	21.6000	+14.589%	1	65	-75.926%
2026-05-04	18.8800	18.8800	18.8500	18.8500	-14.318%	4	64	-72.414%
2026-04-30	22.0000	22.0000	22.0000	22.0000	+6.332%	2	64	-76.364%
2026-04-29	20.9600	20.9600	20.6700	20.6900	-6.380%	11	64	-74.867%
2026-04-28	22.9000	22.9000	22.1000	22.1000	-24.830%	6	62	-76.471%
2026-04-22	29.4000	29.4000	29.4000	29.4000	-17.877%	1	66	-82.313%
2026-04-20	35.8000	35.8000	35.8000	35.8000	-9.596%	1	65	-85.475%
2026-04-14	39.6000	39.6000	39.6000	39.6000	+5.600%	5	64	-86.869%
2026-04-13	37.5000	37.5000	37.5000	37.5000	-3.994%	4	59	-86.133%
2026-04-10	39.0600	39.0600	39.0600	39.0600	+0.904%	1	55	-86.687%
2026-04-01	39.0000	39.0000	38.7100	38.7100	+62.921%	11	54	-86.567%
2026-03-25	23.7600	23.7600	23.7600	23.7600	+10.512%	2	64	-78.114%
2026-03-24	22.0000	22.0000	20.7400	21.5000	-0.967%	10	62	-75.814%
2026-03-23	21.7100	21.7100	21.7100	21.7100	-25.138%	1	54	-76.048%
2026-03-18	29.0000	29.0000	29.0000	29.0000	-14.706%	1	54	-82.069%
2026-03-16	34.8600	34.8600	32.5000	34.0000	-13.968%	17	54	-84.706%
2026-03-13	39.5200	39.5200	39.5200	39.5200	-11.191%	2	48	-86.842%
2026-03-12	43.7000	44.5000	43.7000	44.5000	-4.280%	2	46	-88.315%
2026-03-11	45.8000	46.4900	45.8000	46.4900	-8.843%	2	47	-88.815%
2026-03-10	51.0000	51.0000	51.0000	51.0000	+10.870%	1	47	-89.804%
2026-03-09	46.0000	46.0000	42.6000	46.0000	+5.601%	5	48	-88.696%
2026-03-05	47.0000	47.0000	43.5600	43.5600	-28.590%	6	43	-88.062%
2026-02-27	61.0000	61.0000	61.0000	61.0000	+11.294%	1	45	-91.475%
2026-02-26	54.8100	54.8100	54.8100	54.8100	+0.110%	1	44	-90.513%
2026-02-25	54.7500	54.7500	54.7500	54.7500	+15.996%	1	45	-90.502%
2026-02-19	48.0000	48.0000	47.2000	47.2000	-5.976%	2	45	-88.983%
2026-02-18	53.2600	53.2600	50.2000	50.2000	+4.236%	8	44	-89.641%
2026-02-17	48.1600	48.1600	48.1600	48.1600	-9.981%	1	41	-89.203%
2026-02-13	53.5000	53.5000	53.5000	53.5000	+10.766%	1	40	-90.280%
2026-02-12	48.3000	48.3000	48.3000	48.3000	-3.400%	1	40	-89.234%
2026-02-11	50.0000	50.0000	50.0000	50.0000	-5.069%	1	39	-89.600%
2026-02-10	52.6700	52.6700	52.6700	52.6700	+17.044%	1	38	-90.127%
2026-02-03	45.0000	45.0000	45.0000	45.0000	-22.840%	2	37	-88.444%
2026-01-29	58.3200	58.3200	58.3200	58.3200	-3.810%	1	35	-91.084%
2026-01-28	60.6300	60.6300	60.6300	60.6300	+8.462%	3	36	-91.423%
2026-01-22	55.9000	55.9000	55.9000	55.9000	+11.957%	1	39	-90.698%
2026-01-21	46.5000	49.9300	46.5000	49.9300	+28.026%	9	38	-89.585%
2026-01-20	42.2300	42.2400	38.9300	39.0000	+14.504%	6	29	-86.667%
2026-01-16	33.8000	34.0600	33.8000	34.0600	+3.841%	3	35	-84.733%
2026-01-15	32.8000	32.8000	32.8000	32.8000	+3.633%	3	35	-84.146%
2026-01-14	30.7900	31.6500	30.7700	31.6500	+0.476%	7	32	-83.570%
2026-01-13	31.5000	31.5000	31.1600	31.5000	+11.980%	6	36	-83.492%
2026-01-12	30.3400	30.3400	28.1300	28.1300	+9.711%	2	35	-81.514%
2026-01-08	23.0000	25.6400	23.0000	25.6400	-2.435%	3	36	-79.719%
2026-01-07	25.7800	26.2800	25.7800	26.2800	+0.114%	3	36	-80.213%
2026-01-06	20.1000	26.2500	20.1000	26.2500	+46.321%	15	36	-80.190%
2026-01-02	17.9400	17.9400	17.9400	17.9400	+1.932%	1	35	-71.014%
2025-12-29	17.6000	17.6000	17.6000	17.6000	-16.981%	2	36	-70.455%
2025-12-23	21.2000	21.2000	21.2000	21.2000	+0.047%	2	36	-75.472%
2025-12-22	21.1900	21.1900	21.1900	21.1900	+8.278%	10	38	-75.460%
2025-12-19	18.2400	19.5700	18.2400	19.5700	+7.115%	8	30	-73.429%
2025-12-12	18.2700	18.2700	18.2700	18.2700	+211.775%	1	30	-71.538%
2025-11-04	5.8600	5.8600	5.8600	5.8600	-8.865%	4	29	-11.263%
2025-11-03	6.4300	6.4300	6.4300	6.4300	-5.162%	2	23	-19.129%
2025-10-31	6.7800	6.7800	6.7800	6.7800	-0.732%	2	23	-23.304%
2025-10-30	6.8300	6.8300	6.8300	6.8300	+1.036%	1	21	-23.865%
2025-10-29	6.7600	6.7600	6.7600	6.7600	+2.269%	1	20	-23.077%
2025-10-27	6.6100	6.6100	6.6100	6.6100	-17.064%	2	17	-21.331%
2025-10-24	7.9500	7.9700	7.9500	7.9700	+8.583%	3	17	-34.755%
2025-10-22	8.1600	8.1600	7.3400	7.3400	-18.354%	4	14	-29.155%
2025-10-21	8.9900	8.9900	8.9900	8.9900	-27.088%	2	10	-42.158%
2025-10-15	12.3500	12.3500	12.3300	12.3300	+39.638%	4	8	-57.826%
2025-10-09	9.8800	9.8800	8.8300	8.8300	-18.991%	3	5	-41.110%
2025-10-06	10.9000	10.9000	10.9000	10.9000	+9.000%	1	2	-52.294%
2025-09-29	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-48.000%