Dark

RGLD20270115C300
RGLD Jan 15 2027 300.00 Call (RGLD270115C00300000)
option OPRA

EOD

Sep 23, 2026

8.33-3.364%(-0.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.9300	8.9300	8.3300	8.3300	-3.364%	3	253	0.000%
2026-09-22	9.6000	9.6000	8.6200	8.6200	+13.272%	10	254	-3.364%
2026-09-21	7.6100	7.6100	7.6100	7.6100	-7.533%	1	254	+9.461%
2026-09-14	8.3700	8.5200	8.2300	8.2300	-25.856%	5	253	+1.215%
2026-09-10	11.1000	11.1000	11.1000	11.1000	-23.448%	9	250	-24.955%
2026-09-03	14.5000	14.5000	14.5000	14.5000	+13.370%	3	241	-42.552%
2026-09-01	12.7900	12.7900	12.7900	12.7900	-8.773%	2	239	-34.871%
2026-08-31	14.5000	14.5000	14.0200	14.0200	-20.205%	75	238	-40.585%
2026-08-27	17.5000	17.5700	17.5000	17.5700	+3.353%	10	309	-52.590%
2026-08-25	16.5100	17.0000	16.5100	17.0000	+15.568%	3	307	-51.000%
2026-08-24	15.3000	15.3000	13.7500	14.7100	+5.827%	73	310	-43.372%
2026-08-21	13.0000	13.9000	13.0000	13.9000	+25.225%	6	268	-40.072%
2026-08-20	11.0000	11.1000	11.0000	11.1000	+12.121%	2	269	-24.955%
2026-08-19	8.1000	10.2700	8.1000	9.9000	+35.616%	35	271	-15.859%
2026-08-17	7.3000	7.3000	7.3000	7.3000	+10.606%	12	273	+14.110%
2026-08-14	6.6000	6.6000	6.6000	6.6000	-12.467%	5	277	+26.212%
2026-08-12	7.5500	7.5500	7.5400	7.5400	-2.078%	3	272	+10.477%
2026-08-11	6.9300	7.7000	6.9300	7.7000	+3.914%	3	272	+8.182%
2026-08-10	7.1600	7.4100	7.1600	7.4100	+15.781%	4	272	+12.416%
2026-08-07	6.4000	6.4000	6.4000	6.4000	+38.229%	1	273	+30.156%
2026-08-06	4.7000	5.0000	4.0000	4.6300	+2.889%	49	274	+79.914%
2026-08-05	4.5000	4.5000	4.5000	4.5000	+32.353%	1	271	+85.111%
2026-08-04	3.0000	3.6000	2.9400	3.4000	+19.298%	15	270	+145.000%
2026-08-03	2.9000	2.9000	2.8500	2.8500	-10.938%	3	268	+192.281%
2026-07-24	3.2000	3.2000	3.2000	3.2000	0.000%	1	269	+160.313%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+25.490%	2	269	+160.313%
2026-07-21	2.5500	2.5500	2.5500	2.5500	-14.716%	1	268	+226.667%
2026-07-20	2.9900	2.9900	2.9900	2.9900	+16.342%	1	268	+178.595%
2026-07-16	2.8500	2.8500	2.5700	2.5700	-22.823%	5	267	+224.125%
2026-07-13	3.2600	3.3300	3.2600	3.3300	+4.063%	3	268	+150.150%
2026-07-08	3.6000	3.6500	3.2000	3.2000	-28.889%	11	267	+160.313%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-10.000%	2	265	+85.111%
2026-07-02	5.0000	5.0000	4.8000	5.0000	-14.821%	3	265	+66.600%
2026-06-26	5.8700	5.8700	5.8700	5.8700	+10.755%	1	265	+41.908%
2026-06-24	5.6000	5.6000	5.3000	5.3000	-11.667%	3	264	+57.170%
2026-06-23	6.5000	7.3000	6.0000	6.0000	-13.043%	30	262	+38.833%
2026-06-22	6.9000	6.9000	6.9000	6.9000	-10.390%	25	232	+20.725%
2026-06-18	7.7000	7.7000	7.7000	7.7000	-24.287%	1	208	+8.182%
2026-06-17	10.1700	10.1700	10.1700	10.1700	+10.543%	1	208	-18.092%
2026-06-16	8.5000	9.2000	8.5000	9.2000	+15.000%	2	208	-9.457%
2026-06-15	9.2700	9.2700	8.0000	8.0000	+11.111%	9	205	+4.125%
2026-06-12	7.2000	7.2000	7.2000	7.2000	+10.769%	10	205	+15.694%
2026-06-11	5.5000	6.5000	5.5000	6.5000	+7.438%	6	205	+28.154%
2026-06-10	6.1000	6.1000	5.8000	6.0500	-11.029%	77	199	+37.686%
2026-06-09	6.8000	6.8000	6.8000	6.8000	-15.000%	1	198	+22.500%
2026-06-08	7.9000	8.0000	7.6200	8.0000	0.000%	7	197	+4.125%
2026-06-05	9.0000	9.0000	7.8000	8.0000	-23.810%	9	190	+4.125%
2026-06-04	10.5000	10.5000	10.5000	10.5000	+5.000%	2	184	-20.667%
2026-06-03	10.0000	10.0000	10.0000	10.0000	+3.093%	1	183	-16.700%
2026-06-02	10.5000	10.5000	9.5000	9.7000	-11.253%	4	182	-14.124%
2026-06-01	10.2000	10.9300	9.5000	10.9300	-8.151%	32	181	-23.788%
2026-05-29	11.9000	11.9000	11.9000	11.9000	+11.215%	2	159	-30.000%
2026-05-28	9.5000	10.7000	9.5000	10.7000	+4.902%	7	159	-22.150%
2026-05-27	11.3000	11.3000	10.2000	10.2000	-17.742%	4	156	-18.333%
2026-05-26	12.0000	12.4000	11.9400	12.4000	+15.135%	4	152	-32.823%
2026-05-22	10.7000	10.7700	10.7000	10.7700	-9.114%	4	154	-22.656%
2026-05-21	11.8400	11.8500	11.8400	11.8500	+12.857%	2	150	-29.705%
2026-05-20	10.6800	10.7000	10.5000	10.5000	+2.941%	5	150	-20.667%
2026-05-19	10.3000	10.3000	10.1000	10.2000	-14.286%	8	142	-18.333%
2026-05-18	11.9000	11.9000	11.9000	11.9000	-10.526%	1	142	-30.000%
2026-05-15	13.4400	13.4400	13.3000	13.3000	-21.162%	5	142	-37.368%
2026-05-13	16.8700	16.8700	16.8700	16.8700	-5.225%	1	144	-50.622%
2026-05-11	17.8000	17.8000	17.8000	17.8000	+3.488%	1	145	-53.202%
2026-05-06	17.1500	17.2000	16.9900	17.2000	+27.407%	3	145	-51.570%
2026-05-05	13.5000	13.5000	13.5000	13.5000	-14.880%	1	145	-38.296%
2026-04-29	16.0900	16.0900	15.8600	15.8600	-12.376%	6	145	-47.478%
2026-04-28	18.1000	18.1000	18.1000	18.1000	-18.468%	5	150	-53.978%
2026-04-27	21.6000	22.2000	21.6000	22.2000	-14.615%	9	155	-62.477%
2026-04-21	26.0000	26.0000	26.0000	26.0000	-17.197%	2	154	-67.962%
2026-04-17	31.4000	31.4000	31.4000	31.4000	-1.567%	5	152	-73.471%
2026-04-10	31.9000	31.9000	31.9000	31.9000	-2.921%	1	147	-73.887%
2026-04-09	32.4000	32.9000	32.4000	32.8600	-0.725%	4	146	-74.650%
2026-04-08	33.1000	33.1000	33.1000	33.1000	+6.124%	20	150	-74.834%
2026-04-07	30.0100	31.1900	30.0100	31.1900	+1.332%	4	150	-73.293%
2026-04-01	29.7900	30.7800	29.7900	30.7800	+40.100%	4	146	-72.937%
2026-03-30	21.9700	21.9700	21.9700	21.9700	+6.033%	10	147	-62.085%
2026-03-27	21.0000	21.0000	20.6800	20.7200	-1.333%	4	137	-59.797%
2026-03-26	21.0000	21.0000	21.0000	21.0000	+7.692%	1	134	-60.333%
2026-03-25	21.0900	21.0900	18.9500	19.5000	+13.043%	4	134	-57.282%
2026-03-24	18.1000	18.1000	17.2500	17.2500	+1.351%	2	134	-51.710%
2026-03-23	17.0200	17.0200	17.0200	17.0200	+11.242%	2	134	-51.058%
2026-03-20	16.5400	16.5400	15.0000	15.3000	-13.068%	13	135	-45.556%
2026-03-19	17.3000	19.0000	17.0700	17.6000	-29.797%	75	133	-52.670%
2026-03-18	25.6100	25.6100	25.0700	25.0700	-16.154%	14	107	-66.773%
2026-03-17	31.4000	31.4000	29.9000	29.9000	+11.359%	4	111	-72.140%
2026-03-16	28.4000	28.4000	26.8500	26.8500	-23.066%	8	109	-68.976%
2026-03-13	34.9000	34.9000	34.9000	34.9000	-2.241%	3	101	-76.132%
2026-03-12	35.7000	35.7000	35.7000	35.7000	-17.931%	1	101	-76.667%
2026-03-10	44.4700	44.4700	43.5000	43.5000	+6.098%	2	102	-80.851%
2026-03-09	37.7500	41.0000	35.0000	41.0000	+12.329%	17	102	-79.683%
2026-03-06	36.5000	36.5000	36.5000	36.5000	-0.246%	2	115	-77.178%
2026-03-05	41.0000	41.0000	36.5900	36.5900	-17.849%	10	115	-77.234%
2026-03-04	44.5400	44.5400	44.5400	44.5400	+4.554%	2	109	-81.298%
2026-03-03	48.0000	48.0000	42.6000	42.6000	-22.545%	19	109	-80.446%
2026-03-02	53.6000	55.0000	53.6000	55.0000	+7.108%	6	115	-84.855%
2026-02-27	49.1300	53.9000	49.1300	51.3500	+6.979%	17	119	-83.778%
2026-02-26	43.7000	48.0000	43.7000	48.0000	+3.270%	10	107	-82.646%
2026-02-25	46.5000	46.5000	46.4800	46.4800	-2.147%	14	109	-82.078%
2026-02-24	46.0000	48.5500	46.0000	47.5000	+4.396%	7	109	-82.463%
2026-02-23	47.5000	47.6800	45.5000	45.5000	+1.563%	4	113	-81.692%
2026-02-20	44.8000	44.8000	44.8000	44.8000	+12.000%	1	116	-81.406%
2026-02-19	40.0000	40.0000	40.0000	40.0000	-10.515%	3	116	-79.175%
2026-02-13	43.0000	44.7000	42.6600	44.7000	+9.963%	13	113	-81.365%
2026-02-12	39.0000	43.1000	39.0000	40.6500	-3.673%	51	113	-79.508%
2026-02-11	44.0100	44.0100	42.2000	42.2000	-2.832%	7	113	-80.261%
2026-02-10	43.4300	43.4300	43.4300	43.4300	+3.405%	3	109	-80.820%
2026-02-09	40.9500	42.0000	40.9500	42.0000	+19.863%	4	109	-80.167%
2026-02-06	35.0400	35.0400	35.0400	35.0400	+14.472%	1	110	-76.227%
2026-02-05	32.0000	32.8500	30.6100	30.6100	-8.926%	6	109	-72.787%
2026-02-04	33.6100	33.6100	33.6100	33.6100	+0.209%	4	109	-75.216%
2026-02-02	36.4600	36.4600	33.5400	33.5400	-8.110%	3	109	-75.164%
2026-01-30	39.2000	41.0000	33.2000	36.5000	-27.000%	19	108	-77.178%
2026-01-29	56.3000	56.3000	48.0100	50.0000	-11.661%	20	94	-83.340%
2026-01-28	54.5000	56.6000	53.5000	56.6000	+16.966%	22	76	-85.283%
2026-01-26	50.7700	52.7700	48.3900	48.3900	+3.508%	5	61	-82.786%
2026-01-22	47.2500	47.2500	46.7500	46.7500	+29.251%	3	61	-82.182%
2026-01-20	35.2500	36.1700	35.2500	36.1700	+50.646%	3	63	-76.970%
2026-01-14	24.0100	24.0100	24.0100	24.0100	+16.497%	1	61	-65.306%
2026-01-08	20.4000	20.6100	18.6000	20.6100	+1.979%	26	61	-59.583%
2026-01-07	19.4000	20.2500	19.4000	20.2100	-4.036%	10	49	-58.783%
2026-01-06	17.8600	21.0600	17.8600	21.0600	+68.480%	10	41	-60.446%
2026-01-02	12.5000	12.5000	12.5000	12.5000	-18.831%	2	32	-33.360%
2025-12-29	15.4000	15.4000	15.4000	15.4000	-4.407%	10	30	-45.909%
2025-12-26	16.0100	16.1100	16.0100	16.1100	+6.266%	2	21	-48.293%
2025-12-19	15.1600	15.1600	15.1600	15.1600	+8.441%	1	20	-45.053%
2025-12-18	13.9800	13.9800	13.9800	13.9800	+16.500%	1	19	-40.415%
2025-12-11	12.0000	12.0000	12.0000	12.0000	+53.846%	9	20	-30.583%
2025-12-09	8.0000	8.0000	7.8000	7.8000	-22.000%	4	20	+6.795%
2025-12-08	10.0000	10.0000	10.0000	10.0000	0.000%	1	17	-16.700%
2025-12-05	10.0000	10.0000	10.0000	10.0000	+72.414%	10	17	-16.700%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-3.333%	1	7	+43.621%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+15.385%	2	5	+38.833%
2025-10-31	5.2000	5.2000	5.2000	5.2000	-7.801%	1	5	+60.192%
2025-10-24	5.6400	5.6400	5.6400	5.6400	-13.231%	1	5	+47.695%
2025-10-23	6.5000	6.5000	6.5000	6.5000	-40.367%	1	4	+28.154%
2025-10-16	10.9000	10.9000	10.9000	10.9000	+65.152%	1	3	-23.578%
2025-10-10	6.6000	6.6000	6.6000	6.6000	+2.484%	1	2	+26.212%
2025-10-09	6.4400	6.4400	6.4400	6.4400	0.000%	2	2	+29.348%