Dark

RGLD20280121C250
RGLD Jan 21 2028 250.00 Call (RGLD280121C00250000)
option OPRA

EOD

Sep 24, 2026

53.85-0.792%(-0.43)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	54.0000	54.0000	53.8500	53.8500	-0.792%	8	336	0.000%
2026-09-23	54.2000	54.2800	54.2000	54.2800	-7.214%	4	335	-0.792%
2026-09-22	58.5000	58.5000	58.5000	58.5000	+13.043%	20	339	-7.949%
2026-09-21	51.7500	51.8000	51.7500	51.7500	-2.358%	10	359	+4.058%
2026-09-18	53.0000	53.0000	53.0000	53.0000	-6.195%	1	369	+1.604%
2026-09-17	56.5000	56.5000	56.5000	56.5000	+15.542%	1	368	-4.690%
2026-09-16	56.8000	56.8000	48.9000	48.9000	-6.963%	31	368	+10.123%
2026-09-15	51.0000	52.5600	51.0000	52.5600	+2.857%	4	338	+2.454%
2026-09-14	51.7500	51.7500	51.1000	51.1000	-10.351%	3	340	+5.382%
2026-09-11	56.8000	57.0000	56.8000	57.0000	-12.644%	3	337	-5.526%
2026-09-09	65.2500	65.2500	65.2500	65.2500	+3.918%	1	336	-17.471%
2026-09-08	62.7900	62.7900	62.7900	62.7900	+0.304%	1	337	-14.238%
2026-09-03	62.6000	62.6000	62.6000	62.6000	+3.987%	5	337	-13.978%
2026-09-02	60.2000	60.2000	60.2000	60.2000	-4.596%	1	332	-10.548%
2026-08-24	61.5000	63.2400	61.0000	63.1000	+3.443%	27	331	-14.659%
2026-08-21	59.2500	61.1300	59.0000	61.0000	+7.660%	97	335	-11.721%
2026-08-20	54.6000	56.6600	54.3000	56.6600	+9.806%	126	316	-4.959%
2026-08-19	52.7500	53.6000	50.2000	51.6000	+21.127%	24	280	+4.360%
2026-08-18	42.6000	42.6000	42.6000	42.6000	-9.708%	1	294	+26.408%
2026-08-12	47.1800	47.1800	47.1800	47.1800	+4.081%	3	293	+14.137%
2026-08-10	44.0000	45.3300	44.0000	45.3300	+7.929%	6	290	+18.795%
2026-08-07	42.8000	42.8000	42.0000	42.0000	+20.000%	7	291	+28.214%
2026-08-06	35.0000	35.0000	35.0000	35.0000	+0.719%	2	286	+53.857%
2026-08-05	34.9900	34.9900	34.7500	34.7500	+15.833%	3	288	+54.964%
2026-08-04	30.0000	30.0000	30.0000	30.0000	+12.360%	3	287	+79.500%
2026-07-31	26.7000	26.7000	26.7000	26.7000	-5.986%	7	287	+101.685%
2026-07-30	28.4000	28.4000	28.4000	28.4000	+5.185%	6	291	+89.613%
2026-07-29	27.0000	27.0000	27.0000	27.0000	-1.818%	1	297	+99.444%
2026-07-28	27.5000	27.5000	27.5000	27.5000	-4.745%	1	297	+95.818%
2026-07-27	28.8700	28.8700	28.8700	28.8700	-3.767%	3	296	+86.526%
2026-07-22	29.0000	30.1800	29.0000	30.0000	+29.310%	77	296	+79.500%
2026-07-20	23.4800	23.9000	23.2000	23.2000	-3.333%	32	369	+132.112%
2026-07-17	24.0000	24.0000	24.0000	24.0000	-1.031%	1	347	+124.375%
2026-07-16	25.4700	25.4700	23.9800	24.2500	-8.491%	38	347	+122.062%
2026-07-14	27.2000	27.2000	26.5000	26.5000	-7.666%	9	335	+103.208%
2026-07-10	27.7000	28.7000	27.7000	28.7000	-2.480%	3	342	+87.631%
2026-07-09	28.8000	29.4300	28.8000	29.4300	+8.159%	26	339	+82.977%
2026-07-08	26.0000	27.2100	25.1900	27.2100	-4.190%	45	361	+97.905%
2026-07-07	30.5000	30.5000	28.0000	28.4000	-7.792%	56	357	+89.613%
2026-07-06	32.0000	32.0000	30.5000	30.8000	-1.911%	12	302	+74.838%
2026-07-02	33.0000	33.0000	31.4000	31.4000	+5.546%	16	284	+71.497%
2026-06-30	30.8000	30.8000	29.7500	29.7500	-7.895%	10	284	+81.008%
2026-06-29	33.6000	33.6000	32.0000	32.3000	-2.121%	11	278	+66.718%
2026-06-25	33.2000	33.2000	32.0600	33.0000	+5.566%	27	267	+63.182%
2026-06-24	32.0000	33.0000	31.2600	31.2600	-13.742%	34	294	+72.265%
2026-06-23	36.2400	36.2400	36.2400	36.2400	-15.129%	1	263	+48.593%
2026-06-16	39.7000	42.7000	39.7000	42.7000	+2.398%	9	262	+26.112%
2026-06-15	41.4000	42.5000	41.4000	41.7000	+15.833%	52	303	+29.137%
2026-06-12	35.8100	36.0000	35.5600	36.0000	+1.209%	11	303	+49.583%
2026-06-11	31.8000	35.5700	31.8000	35.5700	+9.177%	2	303	+51.392%
2026-06-10	33.2100	33.9500	32.1000	32.5800	-6.245%	18	301	+65.285%
2026-06-09	34.3000	34.7500	33.3000	34.7500	-6.030%	14	288	+54.964%
2026-06-08	37.2000	37.2000	36.9800	36.9800	+2.722%	3	275	+45.619%
2026-06-05	40.0000	40.0000	36.0000	36.0000	-16.221%	51	272	+49.583%
2026-06-04	42.9000	43.3600	42.9000	42.9700	+1.704%	38	223	+25.320%
2026-06-03	42.2500	42.2500	42.2500	42.2500	+0.667%	11	213	+27.456%
2026-06-02	40.5000	41.9700	40.5000	41.9700	-3.849%	8	220	+28.306%
2026-06-01	41.8000	43.6500	40.0000	43.6500	-7.128%	51	220	+23.368%
2026-05-29	44.8500	47.0000	44.8500	47.0000	+7.429%	14	183	+14.574%
2026-05-28	41.0500	43.7500	40.5000	43.7500	-6.716%	7	189	+23.086%
2026-05-26	45.9000	46.9000	45.9000	46.9000	+8.817%	2	188	+14.819%
2026-05-22	42.8000	43.4000	42.8000	43.1000	-4.222%	7	189	+24.942%
2026-05-21	45.0000	45.0000	45.0000	45.0000	+6.132%	1	188	+19.667%
2026-05-19	44.1900	44.1900	42.4000	42.4000	-9.979%	72	188	+27.005%
2026-05-18	47.1000	47.1000	47.1000	47.1000	-3.681%	1	118	+14.331%
2026-05-15	48.6500	48.9000	48.6500	48.9000	-10.848%	4	118	+10.123%
2026-05-14	55.8000	55.8000	54.8500	54.8500	-2.054%	4	113	-1.823%
2026-05-13	55.1000	56.0000	55.1000	56.0000	0.000%	3	108	-3.839%
2026-05-12	56.0000	56.0000	56.0000	56.0000	-3.114%	5	108	-3.839%
2026-05-11	55.0000	58.3000	55.0000	57.8000	+8.017%	12	108	-6.834%
2026-05-06	53.5100	53.5100	53.5100	53.5100	+10.787%	1	111	+0.635%
2026-05-05	48.3000	48.3000	48.3000	48.3000	-2.856%	1	111	+11.491%
2026-05-04	49.0000	49.7200	49.0000	49.7200	-0.758%	8	112	+8.307%
2026-05-01	49.2000	50.1000	49.2000	50.1000	-1.765%	12	102	+7.485%
2026-04-29	51.0000	51.0000	51.0000	51.0000	-17.742%	3	102	+5.588%
2026-04-24	62.0000	62.0000	62.0000	62.0000	-4.995%	2	99	-13.145%
2026-04-21	69.6200	69.6300	65.2600	65.2600	-12.987%	5	102	-17.484%
2026-04-17	75.0000	75.0000	75.0000	75.0000	+3.448%	2	102	-28.200%
2026-04-16	72.5000	72.5000	72.5000	72.5000	-7.194%	2	100	-25.724%
2026-04-15	78.1200	78.1200	78.1200	78.1200	+4.536%	1	98	-31.068%
2026-04-14	74.5000	74.7300	74.5000	74.7300	+1.937%	6	97	-27.941%
2026-04-10	73.3100	73.3100	73.3100	73.3100	-3.539%	1	91	-26.545%
2026-04-08	75.6800	76.0000	75.6800	76.0000	+10.145%	2	90	-29.145%
2026-04-07	69.0000	69.0000	69.0000	69.0000	-1.429%	5	92	-21.957%
2026-04-06	70.0000	70.0000	70.0000	70.0000	+2.564%	2	87	-23.071%
2026-04-02	68.2500	68.2500	68.2500	68.2500	-6.507%	1	86	-21.099%
2026-04-01	73.0000	73.0000	73.0000	73.0000	+11.280%	1	86	-26.233%
2026-03-31	65.6000	65.6000	65.6000	65.6000	+16.188%	1	87	-17.912%
2026-03-30	56.4500	56.4600	56.4500	56.4600	+7.461%	2	86	-4.623%
2026-03-27	52.5400	52.5400	52.5400	52.5400	-5.350%	1	87	+2.493%
2026-03-26	55.5100	55.5100	55.5100	55.5100	+11.690%	1	86	-2.990%
2026-03-24	49.7000	49.7000	49.7000	49.7000	+0.730%	3	87	+8.350%
2026-03-23	49.3400	49.3400	49.3400	49.3400	+10.380%	1	84	+9.141%
2026-03-20	44.7000	44.7000	44.7000	44.7000	-9.697%	3	83	+20.470%
2026-03-19	54.4900	54.4900	48.0700	49.5000	-18.182%	8	80	+8.788%
2026-03-18	60.0100	60.5000	60.0100	60.5000	-5.910%	6	74	-10.992%
2026-03-16	67.1000	67.1000	64.3000	64.3000	-12.074%	7	68	-16.252%
2026-03-13	73.1300	73.1300	73.1300	73.1300	-11.358%	1	62	-26.364%
2026-03-11	80.0000	82.5000	80.0000	82.5000	-7.821%	5	61	-34.727%
2026-03-10	89.5000	89.5000	89.5000	89.5000	+4.373%	1	60	-39.832%
2026-03-06	85.7500	85.7500	85.7500	85.7500	-2.335%	3	59	-37.201%
2026-03-04	87.8000	87.8000	87.8000	87.8000	-0.791%	4	59	-38.667%
2026-02-26	88.5000	88.5000	88.5000	88.5000	-1.667%	3	55	-39.153%
2026-02-23	90.0000	90.0000	90.0000	90.0000	+9.012%	5	52	-40.167%
2026-02-09	82.5600	82.5600	82.5600	82.5600	+17.943%	4	47	-34.775%
2026-02-05	70.0000	70.0000	70.0000	70.0000	-11.728%	20	47	-23.071%
2026-01-30	79.3000	79.3000	79.3000	79.3000	-15.638%	1	47	-32.093%
2026-01-26	94.0000	94.0000	94.0000	94.0000	+28.415%	5	46	-42.713%
2026-01-20	73.2000	73.2000	73.2000	73.2000	+12.615%	1	51	-26.434%
2026-01-15	65.0000	65.0000	65.0000	65.0000	+8.333%	10	52	-17.154%
2026-01-14	60.0000	60.0000	60.0000	60.0000	-0.826%	5	42	-10.250%
2026-01-13	60.1000	60.5000	60.0700	60.5000	+16.346%	4	47	-10.992%
2026-01-06	52.0000	52.0000	52.0000	52.0000	+17.329%	3	49	+3.558%
2025-12-22	44.3200	44.3200	44.3200	44.3200	+22.566%	2	52	+21.503%
2025-12-16	36.1600	36.1600	36.1600	36.1600	+1.062%	1	52	+48.921%
2025-12-11	35.7800	35.7800	35.7800	35.7800	+27.786%	3	52	+50.503%
2025-12-08	28.0000	28.0000	28.0000	28.0000	-1.754%	10	52	+92.321%
2025-12-05	28.5000	28.5000	28.5000	28.5000	+29.545%	1	42	+88.947%
2025-11-20	22.0000	22.0000	22.0000	22.0000	+3.529%	5	41	+144.773%
2025-11-10	21.2500	21.2500	21.2500	21.2500	+18.056%	5	36	+153.412%
2025-10-28	18.1600	18.1600	18.0000	18.0000	-16.667%	7	31	+199.167%
2025-10-24	21.6000	21.6000	21.6000	21.6000	-0.461%	5	26	+149.306%
2025-10-21	21.7000	21.7000	21.7000	21.7000	-17.741%	5	21	+148.157%
2025-10-17	26.0000	26.7500	26.0000	26.3800	+3.087%	16	16	+104.132%
2025-09-29	25.5000	25.5900	25.5000	25.5900	0.000%	2	2	+110.434%