Dark

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

EOD

Aug 6, 2026

4.63+2.889%(+0.13)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.7000	5.0000	4.0000	4.6300	+2.889%	49	274	0.000%
2026-08-05	4.5000	4.5000	4.5000	4.5000	+32.353%	1	271	+2.889%
2026-08-04	3.0000	3.6000	2.9400	3.4000	+19.298%	15	270	+36.176%
2026-08-03	2.9000	2.9000	2.8500	2.8500	-10.938%	3	268	+62.456%
2026-07-24	3.2000	3.2000	3.2000	3.2000	0.000%	1	269	+44.688%
2026-07-22	3.2000	3.2000	3.2000	3.2000	+25.490%	2	269	+44.688%
2026-07-21	2.5500	2.5500	2.5500	2.5500	-14.716%	1	268	+81.569%
2026-07-20	2.9900	2.9900	2.9900	2.9900	+16.342%	1	268	+54.849%
2026-07-16	2.8500	2.8500	2.5700	2.5700	-22.823%	5	267	+80.156%
2026-07-13	3.2600	3.3300	3.2600	3.3300	+4.063%	3	268	+39.039%
2026-07-08	3.6000	3.6500	3.2000	3.2000	-28.889%	11	267	+44.688%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-10.000%	2	265	+2.889%
2026-07-02	5.0000	5.0000	4.8000	5.0000	-14.821%	3	265	-7.400%
2026-06-26	5.8700	5.8700	5.8700	5.8700	+10.755%	1	265	-21.124%
2026-06-24	5.6000	5.6000	5.3000	5.3000	-11.667%	3	264	-12.642%
2026-06-23	6.5000	7.3000	6.0000	6.0000	-13.043%	30	262	-22.833%
2026-06-22	6.9000	6.9000	6.9000	6.9000	-10.390%	25	232	-32.899%
2026-06-18	7.7000	7.7000	7.7000	7.7000	-24.287%	1	208	-39.870%
2026-06-17	10.1700	10.1700	10.1700	10.1700	+10.543%	1	208	-54.474%
2026-06-16	8.5000	9.2000	8.5000	9.2000	+15.000%	2	208	-49.674%
2026-06-15	9.2700	9.2700	8.0000	8.0000	+11.111%	9	205	-42.125%
2026-06-12	7.2000	7.2000	7.2000	7.2000	+10.769%	10	205	-35.694%
2026-06-11	5.5000	6.5000	5.5000	6.5000	+7.438%	6	205	-28.769%
2026-06-10	6.1000	6.1000	5.8000	6.0500	-11.029%	77	199	-23.471%
2026-06-09	6.8000	6.8000	6.8000	6.8000	-15.000%	1	198	-31.912%
2026-06-08	7.9000	8.0000	7.6200	8.0000	0.000%	7	197	-42.125%
2026-06-05	9.0000	9.0000	7.8000	8.0000	-23.810%	9	190	-42.125%
2026-06-04	10.5000	10.5000	10.5000	10.5000	+5.000%	2	184	-55.905%
2026-06-03	10.0000	10.0000	10.0000	10.0000	+3.093%	1	183	-53.700%
2026-06-02	10.5000	10.5000	9.5000	9.7000	-11.253%	4	182	-52.268%
2026-06-01	10.2000	10.9300	9.5000	10.9300	-8.151%	32	181	-57.640%
2026-05-29	11.9000	11.9000	11.9000	11.9000	+11.215%	2	159	-61.092%
2026-05-28	9.5000	10.7000	9.5000	10.7000	+4.902%	7	159	-56.729%
2026-05-27	11.3000	11.3000	10.2000	10.2000	-17.742%	4	156	-54.608%
2026-05-26	12.0000	12.4000	11.9400	12.4000	+15.135%	4	152	-62.661%
2026-05-22	10.7000	10.7700	10.7000	10.7700	-9.114%	4	154	-57.010%
2026-05-21	11.8400	11.8500	11.8400	11.8500	+12.857%	2	150	-60.928%
2026-05-20	10.6800	10.7000	10.5000	10.5000	+2.941%	5	150	-55.905%
2026-05-19	10.3000	10.3000	10.1000	10.2000	-14.286%	8	142	-54.608%
2026-05-18	11.9000	11.9000	11.9000	11.9000	-10.526%	1	142	-61.092%
2026-05-15	13.4400	13.4400	13.3000	13.3000	-21.162%	5	142	-65.188%
2026-05-13	16.8700	16.8700	16.8700	16.8700	-5.225%	1	144	-72.555%
2026-05-11	17.8000	17.8000	17.8000	17.8000	+3.488%	1	145	-73.989%
2026-05-06	17.1500	17.2000	16.9900	17.2000	+27.407%	3	145	-73.081%
2026-05-05	13.5000	13.5000	13.5000	13.5000	-14.880%	1	145	-65.704%
2026-04-29	16.0900	16.0900	15.8600	15.8600	-12.376%	6	145	-70.807%
2026-04-28	18.1000	18.1000	18.1000	18.1000	-18.468%	5	150	-74.420%
2026-04-27	21.6000	22.2000	21.6000	22.2000	-14.615%	9	155	-79.144%
2026-04-21	26.0000	26.0000	26.0000	26.0000	-17.197%	2	154	-82.192%
2026-04-17	31.4000	31.4000	31.4000	31.4000	-1.567%	5	152	-85.255%
2026-04-10	31.9000	31.9000	31.9000	31.9000	-2.921%	1	147	-85.486%
2026-04-09	32.4000	32.9000	32.4000	32.8600	-0.725%	4	146	-85.910%
2026-04-08	33.1000	33.1000	33.1000	33.1000	+6.124%	20	150	-86.012%
2026-04-07	30.0100	31.1900	30.0100	31.1900	+1.332%	4	150	-85.155%
2026-04-01	29.7900	30.7800	29.7900	30.7800	+40.100%	4	146	-84.958%
2026-03-30	21.9700	21.9700	21.9700	21.9700	+6.033%	10	147	-78.926%
2026-03-27	21.0000	21.0000	20.6800	20.7200	-1.333%	4	137	-77.654%
2026-03-26	21.0000	21.0000	21.0000	21.0000	+7.692%	1	134	-77.952%
2026-03-25	21.0900	21.0900	18.9500	19.5000	+13.043%	4	134	-76.256%
2026-03-24	18.1000	18.1000	17.2500	17.2500	+1.351%	2	134	-73.159%
2026-03-23	17.0200	17.0200	17.0200	17.0200	+11.242%	2	134	-72.797%
2026-03-20	16.5400	16.5400	15.0000	15.3000	-13.068%	13	135	-69.739%
2026-03-19	17.3000	19.0000	17.0700	17.6000	-29.797%	75	133	-73.693%
2026-03-18	25.6100	25.6100	25.0700	25.0700	-16.154%	14	107	-81.532%
2026-03-17	31.4000	31.4000	29.9000	29.9000	+11.359%	4	111	-84.515%
2026-03-16	28.4000	28.4000	26.8500	26.8500	-23.066%	8	109	-82.756%
2026-03-13	34.9000	34.9000	34.9000	34.9000	-2.241%	3	101	-86.734%
2026-03-12	35.7000	35.7000	35.7000	35.7000	-17.931%	1	101	-87.031%
2026-03-10	44.4700	44.4700	43.5000	43.5000	+6.098%	2	102	-89.356%
2026-03-09	37.7500	41.0000	35.0000	41.0000	+12.329%	17	102	-88.707%
2026-03-06	36.5000	36.5000	36.5000	36.5000	-0.246%	2	115	-87.315%
2026-03-05	41.0000	41.0000	36.5900	36.5900	-17.849%	10	115	-87.346%
2026-03-04	44.5400	44.5400	44.5400	44.5400	+4.554%	2	109	-89.605%
2026-03-03	48.0000	48.0000	42.6000	42.6000	-22.545%	19	109	-89.131%
2026-03-02	53.6000	55.0000	53.6000	55.0000	+7.108%	6	115	-91.582%
2026-02-27	49.1300	53.9000	49.1300	51.3500	+6.979%	17	119	-90.983%
2026-02-26	43.7000	48.0000	43.7000	48.0000	+3.270%	10	107	-90.354%
2026-02-25	46.5000	46.5000	46.4800	46.4800	-2.147%	14	109	-90.039%
2026-02-24	46.0000	48.5500	46.0000	47.5000	+4.396%	7	109	-90.253%
2026-02-23	47.5000	47.6800	45.5000	45.5000	+1.563%	4	113	-89.824%
2026-02-20	44.8000	44.8000	44.8000	44.8000	+12.000%	1	116	-89.665%
2026-02-19	40.0000	40.0000	40.0000	40.0000	-10.515%	3	116	-88.425%
2026-02-13	43.0000	44.7000	42.6600	44.7000	+9.963%	13	113	-89.642%
2026-02-12	39.0000	43.1000	39.0000	40.6500	-3.673%	51	113	-88.610%
2026-02-11	44.0100	44.0100	42.2000	42.2000	-2.832%	7	113	-89.028%
2026-02-10	43.4300	43.4300	43.4300	43.4300	+3.405%	3	109	-89.339%
2026-02-09	40.9500	42.0000	40.9500	42.0000	+19.863%	4	109	-88.976%
2026-02-06	35.0400	35.0400	35.0400	35.0400	+14.472%	1	110	-86.787%
2026-02-05	32.0000	32.8500	30.6100	30.6100	-8.926%	6	109	-84.874%
2026-02-04	33.6100	33.6100	33.6100	33.6100	+0.209%	4	109	-86.224%
2026-02-02	36.4600	36.4600	33.5400	33.5400	-8.110%	3	109	-86.196%
2026-01-30	39.2000	41.0000	33.2000	36.5000	-27.000%	19	108	-87.315%
2026-01-29	56.3000	56.3000	48.0100	50.0000	-11.661%	20	94	-90.740%
2026-01-28	54.5000	56.6000	53.5000	56.6000	+16.966%	22	76	-91.820%
2026-01-26	50.7700	52.7700	48.3900	48.3900	+3.508%	5	61	-90.432%
2026-01-22	47.2500	47.2500	46.7500	46.7500	+29.251%	3	61	-90.096%
2026-01-20	35.2500	36.1700	35.2500	36.1700	+50.646%	3	63	-87.199%
2026-01-14	24.0100	24.0100	24.0100	24.0100	+16.497%	1	61	-80.716%
2026-01-08	20.4000	20.6100	18.6000	20.6100	+1.979%	26	61	-77.535%
2026-01-07	19.4000	20.2500	19.4000	20.2100	-4.036%	10	49	-77.091%
2026-01-06	17.8600	21.0600	17.8600	21.0600	+68.480%	10	41	-78.015%
2026-01-02	12.5000	12.5000	12.5000	12.5000	-18.831%	2	32	-62.960%
2025-12-29	15.4000	15.4000	15.4000	15.4000	-4.407%	10	30	-69.935%
2025-12-26	16.0100	16.1100	16.0100	16.1100	+6.266%	2	21	-71.260%
2025-12-19	15.1600	15.1600	15.1600	15.1600	+8.441%	1	20	-69.459%
2025-12-18	13.9800	13.9800	13.9800	13.9800	+16.500%	1	19	-66.881%
2025-12-11	12.0000	12.0000	12.0000	12.0000	+53.846%	9	20	-61.417%
2025-12-09	8.0000	8.0000	7.8000	7.8000	-22.000%	4	20	-40.641%
2025-12-08	10.0000	10.0000	10.0000	10.0000	0.000%	1	17	-53.700%
2025-12-05	10.0000	10.0000	10.0000	10.0000	+72.414%	10	17	-53.700%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-3.333%	1	7	-20.172%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+15.385%	2	5	-22.833%
2025-10-31	5.2000	5.2000	5.2000	5.2000	-7.801%	1	5	-10.962%
2025-10-24	5.6400	5.6400	5.6400	5.6400	-13.231%	1	5	-17.908%
2025-10-23	6.5000	6.5000	6.5000	6.5000	-40.367%	1	4	-28.769%
2025-10-16	10.9000	10.9000	10.9000	10.9000	+65.152%	1	3	-57.523%
2025-10-10	6.6000	6.6000	6.6000	6.6000	+2.484%	1	2	-29.848%
2025-10-09	6.4400	6.4400	6.4400	6.4400	0.000%	2	2	-28.106%