Dark

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

EOD

Sep 22, 2026

14.40+17.551%(+2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	14.4000	14.4000	14.4000	14.4000	+17.551%	2	136	0.000%
2026-09-21	12.2500	12.2500	12.2500	12.2500	+3.814%	2	136	+17.551%
2026-09-16	12.0000	12.0000	11.0000	11.8000	-8.527%	4	134	+22.034%
2026-09-15	12.9000	12.9000	12.9000	12.9000	-31.746%	1	134	+11.628%
2026-09-01	18.9000	18.9000	18.9000	18.9000	-10.849%	2	133	-23.810%
2026-08-28	22.7000	22.7000	21.2000	21.2000	-10.737%	4	132	-32.075%
2026-08-27	23.7500	23.7500	23.7500	23.7500	+0.636%	2	129	-39.368%
2026-08-26	23.5900	23.6000	23.3800	23.6000	+1.724%	6	127	-38.983%
2026-08-25	22.2000	23.2000	22.2000	23.2000	+9.901%	2	127	-37.931%
2026-08-24	20.6000	21.1300	20.6000	21.1100	+10.872%	9	126	-31.786%
2026-08-21	19.0400	19.0400	19.0400	19.0400	+12.729%	4	135	-24.370%
2026-08-20	15.9000	16.8900	15.6400	16.8900	+12.977%	14	135	-14.742%
2026-08-19	13.7500	14.9500	13.7500	14.9500	+37.661%	5	130	-3.679%
2026-08-17	10.8600	10.8600	10.8600	10.8600	-3.036%	1	130	+32.597%
2026-08-10	10.0000	11.2000	10.0000	11.2000	+8.738%	6	130	+28.571%
2026-08-07	10.3000	10.3000	10.3000	10.3000	+98.077%	2	129	+39.806%
2026-08-04	5.0000	5.2000	5.0000	5.2000	+40.162%	11	127	+176.923%
2026-07-29	3.7100	3.7100	3.7100	3.7100	-7.711%	1	117	+288.140%
2026-07-28	4.3000	4.3000	4.0200	4.0200	-23.136%	6	116	+258.209%
2026-07-14	5.2300	5.2300	5.2300	5.2300	-9.828%	1	118	+175.335%
2026-07-07	5.8800	5.9000	5.8000	5.8000	-9.375%	5	117	+148.276%
2026-07-06	6.3300	6.4000	6.3300	6.4000	-3.469%	3	112	+125.000%
2026-07-02	6.6300	6.6300	6.6300	6.6300	+0.913%	1	113	+117.195%
2026-07-01	6.5700	6.5700	6.5700	6.5700	-7.465%	22	113	+119.178%
2026-06-29	7.1000	7.1000	7.1000	7.1000	-19.318%	1	113	+102.817%
2026-06-26	8.8000	8.8000	8.8000	8.8000	+14.286%	1	113	+63.636%
2026-06-25	7.7000	7.7000	7.7000	7.7000	+9.220%	1	113	+87.013%
2026-06-24	7.4000	7.4000	7.0500	7.0500	-19.886%	4	113	+104.255%
2026-06-23	8.7000	8.8000	8.7000	8.8000	-13.725%	2	114	+63.636%
2026-06-18	10.2000	10.2000	10.2000	10.2000	-27.091%	1	140	+41.176%
2026-06-17	13.0000	13.9900	13.0000	13.9900	+74.875%	28	140	+2.931%
2026-06-11	7.7000	8.0000	7.7000	8.0000	-14.894%	2	140	+80.000%
2026-06-09	9.4000	9.4000	9.4000	9.4000	-13.761%	1	140	+53.191%
2026-06-05	10.9000	10.9000	10.9000	10.9000	-18.045%	1	140	+32.110%
2026-06-03	13.3000	13.3000	13.3000	13.3000	+0.758%	1	141	+8.271%
2026-06-01	13.2000	13.2000	13.2000	13.2000	-15.924%	1	142	+9.091%
2026-05-29	15.0000	16.1000	15.0000	15.7000	+25.600%	26	141	-8.280%
2026-05-28	12.5000	12.5000	12.5000	12.5000	-13.134%	1	117	+15.200%
2026-05-27	14.3900	14.3900	14.3900	14.3900	-10.063%	1	116	+0.069%
2026-05-26	16.0000	16.0000	16.0000	16.0000	+14.286%	1	115	-10.000%
2026-05-22	14.0000	14.0000	14.0000	14.0000	+0.719%	1	114	+2.857%
2026-05-19	13.0000	13.9700	13.0000	13.9000	-21.380%	57	113	+3.597%
2026-05-15	17.5000	17.6800	17.4600	17.6800	-25.963%	11	67	-18.552%
2026-05-11	23.8800	23.8800	23.8800	23.8800	-1.322%	2	67	-39.698%
2026-05-07	24.2000	24.2000	24.2000	24.2000	+12.037%	1	66	-40.496%
2026-05-06	21.6000	21.6000	21.6000	21.6000	+14.589%	1	65	-33.333%
2026-05-04	18.8800	18.8800	18.8500	18.8500	-14.318%	4	64	-23.607%
2026-04-30	22.0000	22.0000	22.0000	22.0000	+6.332%	2	64	-34.545%
2026-04-29	20.9600	20.9600	20.6700	20.6900	-6.380%	11	64	-30.401%
2026-04-28	22.9000	22.9000	22.1000	22.1000	-24.830%	6	62	-34.842%
2026-04-22	29.4000	29.4000	29.4000	29.4000	-17.877%	1	66	-51.020%
2026-04-20	35.8000	35.8000	35.8000	35.8000	-9.596%	1	65	-59.777%
2026-04-14	39.6000	39.6000	39.6000	39.6000	+5.600%	5	64	-63.636%
2026-04-13	37.5000	37.5000	37.5000	37.5000	-3.994%	4	59	-61.600%
2026-04-10	39.0600	39.0600	39.0600	39.0600	+0.904%	1	55	-63.134%
2026-04-01	39.0000	39.0000	38.7100	38.7100	+62.921%	11	54	-62.800%
2026-03-25	23.7600	23.7600	23.7600	23.7600	+10.512%	2	64	-39.394%
2026-03-24	22.0000	22.0000	20.7400	21.5000	-0.967%	10	62	-33.023%
2026-03-23	21.7100	21.7100	21.7100	21.7100	-25.138%	1	54	-33.671%
2026-03-18	29.0000	29.0000	29.0000	29.0000	-14.706%	1	54	-50.345%
2026-03-16	34.8600	34.8600	32.5000	34.0000	-13.968%	17	54	-57.647%
2026-03-13	39.5200	39.5200	39.5200	39.5200	-11.191%	2	48	-63.563%
2026-03-12	43.7000	44.5000	43.7000	44.5000	-4.280%	2	46	-67.640%
2026-03-11	45.8000	46.4900	45.8000	46.4900	-8.843%	2	47	-69.026%
2026-03-10	51.0000	51.0000	51.0000	51.0000	+10.870%	1	47	-71.765%
2026-03-09	46.0000	46.0000	42.6000	46.0000	+5.601%	5	48	-68.696%
2026-03-05	47.0000	47.0000	43.5600	43.5600	-28.590%	6	43	-66.942%
2026-02-27	61.0000	61.0000	61.0000	61.0000	+11.294%	1	45	-76.393%
2026-02-26	54.8100	54.8100	54.8100	54.8100	+0.110%	1	44	-73.727%
2026-02-25	54.7500	54.7500	54.7500	54.7500	+15.996%	1	45	-73.699%
2026-02-19	48.0000	48.0000	47.2000	47.2000	-5.976%	2	45	-69.492%
2026-02-18	53.2600	53.2600	50.2000	50.2000	+4.236%	8	44	-71.315%
2026-02-17	48.1600	48.1600	48.1600	48.1600	-9.981%	1	41	-70.100%
2026-02-13	53.5000	53.5000	53.5000	53.5000	+10.766%	1	40	-73.084%
2026-02-12	48.3000	48.3000	48.3000	48.3000	-3.400%	1	40	-70.186%
2026-02-11	50.0000	50.0000	50.0000	50.0000	-5.069%	1	39	-71.200%
2026-02-10	52.6700	52.6700	52.6700	52.6700	+17.044%	1	38	-72.660%
2026-02-03	45.0000	45.0000	45.0000	45.0000	-22.840%	2	37	-68.000%
2026-01-29	58.3200	58.3200	58.3200	58.3200	-3.810%	1	35	-75.309%
2026-01-28	60.6300	60.6300	60.6300	60.6300	+8.462%	3	36	-76.249%
2026-01-22	55.9000	55.9000	55.9000	55.9000	+11.957%	1	39	-74.240%
2026-01-21	46.5000	49.9300	46.5000	49.9300	+28.026%	9	38	-71.160%
2026-01-20	42.2300	42.2400	38.9300	39.0000	+14.504%	6	29	-63.077%
2026-01-16	33.8000	34.0600	33.8000	34.0600	+3.841%	3	35	-57.722%
2026-01-15	32.8000	32.8000	32.8000	32.8000	+3.633%	3	35	-56.098%
2026-01-14	30.7900	31.6500	30.7700	31.6500	+0.476%	7	32	-54.502%
2026-01-13	31.5000	31.5000	31.1600	31.5000	+11.980%	6	36	-54.286%
2026-01-12	30.3400	30.3400	28.1300	28.1300	+9.711%	2	35	-48.809%
2026-01-08	23.0000	25.6400	23.0000	25.6400	-2.435%	3	36	-43.838%
2026-01-07	25.7800	26.2800	25.7800	26.2800	+0.114%	3	36	-45.205%
2026-01-06	20.1000	26.2500	20.1000	26.2500	+46.321%	15	36	-45.143%
2026-01-02	17.9400	17.9400	17.9400	17.9400	+1.932%	1	35	-19.732%
2025-12-29	17.6000	17.6000	17.6000	17.6000	-16.981%	2	36	-18.182%
2025-12-23	21.2000	21.2000	21.2000	21.2000	+0.047%	2	36	-32.075%
2025-12-22	21.1900	21.1900	21.1900	21.1900	+8.278%	10	38	-32.043%
2025-12-19	18.2400	19.5700	18.2400	19.5700	+7.115%	8	30	-26.418%
2025-12-12	18.2700	18.2700	18.2700	18.2700	+211.775%	1	30	-21.182%
2025-11-04	5.8600	5.8600	5.8600	5.8600	-8.865%	4	29	+145.734%
2025-11-03	6.4300	6.4300	6.4300	6.4300	-5.162%	2	23	+123.950%
2025-10-31	6.7800	6.7800	6.7800	6.7800	-0.732%	2	23	+112.389%
2025-10-30	6.8300	6.8300	6.8300	6.8300	+1.036%	1	21	+110.835%
2025-10-29	6.7600	6.7600	6.7600	6.7600	+2.269%	1	20	+113.018%
2025-10-27	6.6100	6.6100	6.6100	6.6100	-17.064%	2	17	+117.852%
2025-10-24	7.9500	7.9700	7.9500	7.9700	+8.583%	3	17	+80.678%
2025-10-22	8.1600	8.1600	7.3400	7.3400	-18.354%	4	14	+96.185%
2025-10-21	8.9900	8.9900	8.9900	8.9900	-27.088%	2	10	+60.178%
2025-10-15	12.3500	12.3500	12.3300	12.3300	+39.638%	4	8	+16.788%
2025-10-09	9.8800	9.8800	8.8300	8.8300	-18.991%	3	5	+63.080%
2025-10-06	10.9000	10.9000	10.9000	10.9000	+9.000%	1	2	+32.110%
2025-09-29	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	+44.000%