Dark

RGLD20280121C200
RGLD Jan 21 2028 200.00 Call (RGLD280121C00200000)
option OPRA

EOD

Aug 5, 2026

53.85+28.828%(+12.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	53.8500	53.8500	53.8500	53.8500	+28.828%	1	127	0.000%
2026-07-31	44.5000	44.5000	41.8000	41.8000	-5.750%	2	126	+28.828%
2026-07-23	44.3500	44.3500	44.3500	44.3500	-7.218%	1	127	+21.421%
2026-07-22	48.5000	48.5000	47.8000	47.8000	+16.019%	2	128	+12.657%
2026-07-21	41.6600	41.6600	41.2000	41.2000	+2.488%	6	127	+30.704%
2026-07-17	39.5000	40.2000	39.5000	40.2000	-2.380%	2	129	+33.955%
2026-07-13	42.0100	42.0100	41.1800	41.1800	-6.089%	4	128	+30.767%
2026-07-10	44.1100	44.3500	42.8300	43.8500	-4.757%	6	126	+22.805%
2026-07-09	43.0000	46.0400	43.0000	46.0400	+10.144%	4	126	+16.964%
2026-07-08	41.0500	41.8000	39.1000	41.8000	-5.962%	12	126	+28.828%
2026-07-07	45.1000	45.1000	44.4500	44.4500	-8.351%	2	123	+21.147%
2026-07-01	49.0000	49.0000	48.5000	48.5000	+0.414%	2	122	+11.031%
2026-06-30	48.3000	48.3000	48.3000	48.3000	-8.523%	10	121	+11.491%
2026-06-26	53.0000	53.0000	52.8000	52.8000	+8.130%	3	111	+1.989%
2026-06-24	48.8300	48.8300	48.8300	48.8300	-8.729%	1	112	+10.281%
2026-06-23	53.5000	53.5000	53.5000	53.5000	-10.922%	2	111	+0.654%
2026-06-17	63.0000	64.0000	60.0600	60.0600	+1.111%	13	107	-10.340%
2026-06-15	62.0000	62.0000	59.4000	59.4000	+22.474%	17	107	-9.343%
2026-06-11	48.5000	48.5000	48.5000	48.5000	+0.414%	1	107	+11.031%
2026-06-10	52.0600	52.0600	48.3000	48.3000	-11.781%	14	108	+11.491%
2026-06-05	57.8200	57.8200	54.7500	54.7500	-15.313%	3	94	-1.644%
2026-06-04	64.6500	64.6500	64.6500	64.6500	+7.750%	1	93	-16.705%
2026-06-02	60.0000	60.0000	60.0000	60.0000	-2.328%	1	92	-10.250%
2026-06-01	61.0000	61.4300	61.0000	61.4300	-9.248%	2	92	-12.339%
2026-05-29	67.6900	67.6900	67.6900	67.6900	+7.444%	2	91	-20.446%
2026-05-28	60.8000	63.0000	60.8000	63.0000	-2.356%	3	89	-14.524%
2026-05-27	64.5200	64.5200	64.5200	64.5200	+1.606%	1	88	-16.538%
2026-05-22	63.4100	64.2200	63.4100	63.5000	-2.905%	3	87	-15.197%
2026-05-20	65.2000	65.4000	65.2000	65.4000	+4.976%	18	85	-17.661%
2026-05-19	62.3000	62.3000	62.3000	62.3000	-9.710%	2	70	-13.563%
2026-05-15	69.6000	70.0000	69.0000	69.0000	-12.102%	6	70	-21.957%
2026-05-12	78.5000	78.5000	78.5000	78.5000	+3.289%	3	66	-31.401%
2026-05-08	76.0000	76.0000	76.0000	76.0000	-7.879%	2	66	-29.145%
2026-05-07	82.5000	82.5000	82.5000	82.5000	+20.791%	1	64	-34.727%
2026-05-05	68.3000	68.3000	68.3000	68.3000	-2.429%	3	63	-21.157%
2026-05-04	70.5100	70.5100	70.0000	70.0000	-2.778%	2	63	-23.071%
2026-05-01	72.0000	72.0000	72.0000	72.0000	+0.139%	1	60	-25.208%
2026-04-29	72.5000	72.5000	71.9000	71.9000	-4.261%	7	60	-25.104%
2026-04-28	75.1000	75.1000	75.1000	75.1000	-20.739%	1	63	-28.296%
2026-04-21	94.7500	94.7500	94.7500	94.7500	-9.425%	2	60	-43.166%
2026-04-15	104.6100	104.6100	104.6100	104.6100	+5.136%	4	60	-48.523%
2026-04-09	104.0000	104.0000	99.5000	99.5000	-5.238%	2	64	-45.879%
2026-04-08	105.0000	105.0000	105.0000	105.0000	+16.719%	1	65	-48.714%
2026-03-31	89.9600	89.9600	89.9600	89.9600	+15.333%	1	65	-40.140%
2026-03-30	78.0000	78.0000	78.0000	78.0000	+1.801%	1	65	-30.962%
2026-03-27	77.0000	77.0000	76.6200	76.6200	+22.592%	9	64	-29.718%
2026-03-20	66.6900	66.6900	62.5000	62.5000	-9.025%	9	55	-13.840%
2026-03-19	71.5000	71.5000	68.7000	68.7000	-17.725%	6	53	-21.616%
2026-03-18	84.7000	84.7000	83.5000	83.5000	-24.605%	2	47	-35.509%
2026-03-03	110.7500	110.7500	110.7500	110.7500	-13.645%	1	45	-51.377%
2026-03-02	128.2500	128.2500	128.2500	128.2500	+1.624%	1	44	-58.012%
2026-02-27	127.0000	127.0000	126.2000	126.2000	+15.251%	5	43	-57.330%
2026-02-17	111.0400	111.0400	109.5000	109.5000	+8.202%	3	40	-50.822%
2026-02-04	101.2000	101.2000	101.2000	101.2000	-0.784%	1	40	-46.789%
2026-02-02	102.0000	102.0000	102.0000	102.0000	-16.918%	1	40	-47.206%
2026-01-29	122.7700	122.7700	122.7700	122.7700	-0.406%	3	41	-56.137%
2026-01-26	126.5000	126.5000	123.2700	123.2700	+10.063%	12	41	-56.315%
2026-01-21	110.0000	112.0000	110.0000	112.0000	+9.141%	2	49	-51.920%
2026-01-20	102.6200	102.6200	102.6200	102.6200	+13.105%	1	49	-47.525%
2026-01-15	91.0000	91.0000	90.7300	90.7300	+3.691%	3	48	-40.648%
2026-01-14	84.0000	87.5000	84.0000	87.5000	+4.167%	2	45	-38.457%
2026-01-13	84.0000	84.0000	84.0000	84.0000	+1.205%	2	47	-35.893%
2026-01-12	83.0000	83.0000	83.0000	83.0000	+3.750%	2	49	-35.120%
2026-01-09	79.0400	80.0000	76.8700	80.0000	+34.454%	11	47	-32.688%
2026-01-02	61.0000	61.0000	58.5000	59.5000	-9.574%	4	36	-9.496%
2025-12-23	65.8000	65.8000	65.8000	65.8000	-0.784%	1	32	-18.161%
2025-12-22	66.3200	66.3200	66.3200	66.3200	+19.409%	2	31	-18.803%
2025-12-15	55.5400	55.5400	55.5400	55.5400	-1.959%	12	31	-3.043%
2025-12-12	56.6500	56.6500	56.6500	56.6500	+0.926%	12	43	-4.943%
2025-12-11	56.5000	56.5000	56.1300	56.1300	+19.426%	3	31	-4.062%
2025-12-10	47.0000	47.0000	47.0000	47.0000	+6.818%	1	30	+14.574%
2025-12-08	45.5000	45.5000	44.0000	44.0000	-3.339%	2	29	+22.386%
2025-12-05	46.0500	46.0500	45.5200	45.5200	+0.931%	2	27	+18.300%
2025-11-28	45.1000	45.1000	45.1000	45.1000	+2.500%	1	27	+19.401%
2025-11-26	43.5000	44.0000	43.5000	44.0000	+17.333%	2	25	+22.386%
2025-11-19	37.5000	37.5000	37.5000	37.5000	-1.884%	1	25	+43.600%
2025-11-13	38.2200	38.2200	38.2200	38.2200	-4.066%	1	24	+40.895%
2025-11-12	39.2000	39.8400	39.2000	39.8400	+16.491%	3	25	+35.166%
2025-11-10	34.2000	34.2000	34.2000	34.2000	+28.668%	1	28	+57.456%
2025-11-06	27.5200	27.5200	26.5800	26.5800	-6.737%	2	27	+102.596%
2025-11-05	28.6500	28.6500	28.5000	28.5000	+5.751%	3	25	+88.947%
2025-11-04	28.0300	28.0300	26.9500	26.9500	-7.229%	2	23	+99.814%
2025-11-03	29.0500	29.0500	29.0500	29.0500	-7.129%	1	21	+85.370%
2025-10-30	31.9000	31.9000	31.2800	31.2800	-13.591%	2	21	+72.155%
2025-10-21	36.2000	36.2000	36.2000	36.2000	-18.284%	1	19	+48.757%
2025-10-20	43.2400	44.5500	43.2400	44.3000	+3.023%	14	18	+21.558%
2025-10-17	43.0000	43.0000	43.0000	43.0000	-4.444%	1	14	+25.233%
2025-10-15	45.0000	45.0000	45.0000	45.0000	+3.330%	1	14	+19.667%
2025-10-09	45.3000	45.3000	43.5500	43.5500	-5.940%	9	14	+23.651%
2025-10-06	46.3000	46.3000	46.3000	46.3000	+7.925%	1	16	+16.307%
2025-10-03	42.5100	42.9000	42.5100	42.9000	+20.202%	11	15	+25.524%
2025-09-17	35.9300	35.9300	35.6900	35.6900	-8.721%	11	14	+50.883%
2025-09-15	39.1000	39.1000	39.1000	39.1000	0.000%	8	8	+37.724%