Dark

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

EOD

Aug 6, 2026

35.00+0.719%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	35.0000	35.0000	35.0000	35.0000	+0.719%	2	286	0.000%
2026-08-05	34.9900	34.9900	34.7500	34.7500	+15.833%	3	288	+0.719%
2026-08-04	30.0000	30.0000	30.0000	30.0000	+12.360%	3	287	+16.667%
2026-07-31	26.7000	26.7000	26.7000	26.7000	-5.986%	7	287	+31.086%
2026-07-30	28.4000	28.4000	28.4000	28.4000	+5.185%	6	291	+23.239%
2026-07-29	27.0000	27.0000	27.0000	27.0000	-1.818%	1	297	+29.630%
2026-07-28	27.5000	27.5000	27.5000	27.5000	-4.745%	1	297	+27.273%
2026-07-27	28.8700	28.8700	28.8700	28.8700	-3.767%	3	296	+21.233%
2026-07-22	29.0000	30.1800	29.0000	30.0000	+29.310%	77	296	+16.667%
2026-07-20	23.4800	23.9000	23.2000	23.2000	-3.333%	32	369	+50.862%
2026-07-17	24.0000	24.0000	24.0000	24.0000	-1.031%	1	347	+45.833%
2026-07-16	25.4700	25.4700	23.9800	24.2500	-8.491%	38	347	+44.330%
2026-07-14	27.2000	27.2000	26.5000	26.5000	-7.666%	9	335	+32.075%
2026-07-10	27.7000	28.7000	27.7000	28.7000	-2.480%	3	342	+21.951%
2026-07-09	28.8000	29.4300	28.8000	29.4300	+8.159%	26	339	+18.926%
2026-07-08	26.0000	27.2100	25.1900	27.2100	-4.190%	45	361	+28.629%
2026-07-07	30.5000	30.5000	28.0000	28.4000	-7.792%	56	357	+23.239%
2026-07-06	32.0000	32.0000	30.5000	30.8000	-1.911%	12	302	+13.636%
2026-07-02	33.0000	33.0000	31.4000	31.4000	+5.546%	16	284	+11.465%
2026-06-30	30.8000	30.8000	29.7500	29.7500	-7.895%	10	284	+17.647%
2026-06-29	33.6000	33.6000	32.0000	32.3000	-2.121%	11	278	+8.359%
2026-06-25	33.2000	33.2000	32.0600	33.0000	+5.566%	27	267	+6.061%
2026-06-24	32.0000	33.0000	31.2600	31.2600	-13.742%	34	294	+11.964%
2026-06-23	36.2400	36.2400	36.2400	36.2400	-15.129%	1	263	-3.422%
2026-06-16	39.7000	42.7000	39.7000	42.7000	+2.398%	9	262	-18.033%
2026-06-15	41.4000	42.5000	41.4000	41.7000	+15.833%	52	303	-16.067%
2026-06-12	35.8100	36.0000	35.5600	36.0000	+1.209%	11	303	-2.778%
2026-06-11	31.8000	35.5700	31.8000	35.5700	+9.177%	2	303	-1.602%
2026-06-10	33.2100	33.9500	32.1000	32.5800	-6.245%	18	301	+7.428%
2026-06-09	34.3000	34.7500	33.3000	34.7500	-6.030%	14	288	+0.719%
2026-06-08	37.2000	37.2000	36.9800	36.9800	+2.722%	3	275	-5.354%
2026-06-05	40.0000	40.0000	36.0000	36.0000	-16.221%	51	272	-2.778%
2026-06-04	42.9000	43.3600	42.9000	42.9700	+1.704%	38	223	-18.548%
2026-06-03	42.2500	42.2500	42.2500	42.2500	+0.667%	11	213	-17.160%
2026-06-02	40.5000	41.9700	40.5000	41.9700	-3.849%	8	220	-16.607%
2026-06-01	41.8000	43.6500	40.0000	43.6500	-7.128%	51	220	-19.817%
2026-05-29	44.8500	47.0000	44.8500	47.0000	+7.429%	14	183	-25.532%
2026-05-28	41.0500	43.7500	40.5000	43.7500	-6.716%	7	189	-20.000%
2026-05-26	45.9000	46.9000	45.9000	46.9000	+8.817%	2	188	-25.373%
2026-05-22	42.8000	43.4000	42.8000	43.1000	-4.222%	7	189	-18.794%
2026-05-21	45.0000	45.0000	45.0000	45.0000	+6.132%	1	188	-22.222%
2026-05-19	44.1900	44.1900	42.4000	42.4000	-9.979%	72	188	-17.453%
2026-05-18	47.1000	47.1000	47.1000	47.1000	-3.681%	1	118	-25.690%
2026-05-15	48.6500	48.9000	48.6500	48.9000	-10.848%	4	118	-28.425%
2026-05-14	55.8000	55.8000	54.8500	54.8500	-2.054%	4	113	-36.190%
2026-05-13	55.1000	56.0000	55.1000	56.0000	0.000%	3	108	-37.500%
2026-05-12	56.0000	56.0000	56.0000	56.0000	-3.114%	5	108	-37.500%
2026-05-11	55.0000	58.3000	55.0000	57.8000	+8.017%	12	108	-39.446%
2026-05-06	53.5100	53.5100	53.5100	53.5100	+10.787%	1	111	-34.592%
2026-05-05	48.3000	48.3000	48.3000	48.3000	-2.856%	1	111	-27.536%
2026-05-04	49.0000	49.7200	49.0000	49.7200	-0.758%	8	112	-29.606%
2026-05-01	49.2000	50.1000	49.2000	50.1000	-1.765%	12	102	-30.140%
2026-04-29	51.0000	51.0000	51.0000	51.0000	-17.742%	3	102	-31.373%
2026-04-24	62.0000	62.0000	62.0000	62.0000	-4.995%	2	99	-43.548%
2026-04-21	69.6200	69.6300	65.2600	65.2600	-12.987%	5	102	-46.368%
2026-04-17	75.0000	75.0000	75.0000	75.0000	+3.448%	2	102	-53.333%
2026-04-16	72.5000	72.5000	72.5000	72.5000	-7.194%	2	100	-51.724%
2026-04-15	78.1200	78.1200	78.1200	78.1200	+4.536%	1	98	-55.197%
2026-04-14	74.5000	74.7300	74.5000	74.7300	+1.937%	6	97	-53.165%
2026-04-10	73.3100	73.3100	73.3100	73.3100	-3.539%	1	91	-52.258%
2026-04-08	75.6800	76.0000	75.6800	76.0000	+10.145%	2	90	-53.947%
2026-04-07	69.0000	69.0000	69.0000	69.0000	-1.429%	5	92	-49.275%
2026-04-06	70.0000	70.0000	70.0000	70.0000	+2.564%	2	87	-50.000%
2026-04-02	68.2500	68.2500	68.2500	68.2500	-6.507%	1	86	-48.718%
2026-04-01	73.0000	73.0000	73.0000	73.0000	+11.280%	1	86	-52.055%
2026-03-31	65.6000	65.6000	65.6000	65.6000	+16.188%	1	87	-46.646%
2026-03-30	56.4500	56.4600	56.4500	56.4600	+7.461%	2	86	-38.009%
2026-03-27	52.5400	52.5400	52.5400	52.5400	-5.350%	1	87	-33.384%
2026-03-26	55.5100	55.5100	55.5100	55.5100	+11.690%	1	86	-36.948%
2026-03-24	49.7000	49.7000	49.7000	49.7000	+0.730%	3	87	-29.577%
2026-03-23	49.3400	49.3400	49.3400	49.3400	+10.380%	1	84	-29.064%
2026-03-20	44.7000	44.7000	44.7000	44.7000	-9.697%	3	83	-21.700%
2026-03-19	54.4900	54.4900	48.0700	49.5000	-18.182%	8	80	-29.293%
2026-03-18	60.0100	60.5000	60.0100	60.5000	-5.910%	6	74	-42.149%
2026-03-16	67.1000	67.1000	64.3000	64.3000	-12.074%	7	68	-45.568%
2026-03-13	73.1300	73.1300	73.1300	73.1300	-11.358%	1	62	-52.140%
2026-03-11	80.0000	82.5000	80.0000	82.5000	-7.821%	5	61	-57.576%
2026-03-10	89.5000	89.5000	89.5000	89.5000	+4.373%	1	60	-60.894%
2026-03-06	85.7500	85.7500	85.7500	85.7500	-2.335%	3	59	-59.184%
2026-03-04	87.8000	87.8000	87.8000	87.8000	-0.791%	4	59	-60.137%
2026-02-26	88.5000	88.5000	88.5000	88.5000	-1.667%	3	55	-60.452%
2026-02-23	90.0000	90.0000	90.0000	90.0000	+9.012%	5	52	-61.111%
2026-02-09	82.5600	82.5600	82.5600	82.5600	+17.943%	4	47	-57.607%
2026-02-05	70.0000	70.0000	70.0000	70.0000	-11.728%	20	47	-50.000%
2026-01-30	79.3000	79.3000	79.3000	79.3000	-15.638%	1	47	-55.864%
2026-01-26	94.0000	94.0000	94.0000	94.0000	+28.415%	5	46	-62.766%
2026-01-20	73.2000	73.2000	73.2000	73.2000	+12.615%	1	51	-52.186%
2026-01-15	65.0000	65.0000	65.0000	65.0000	+8.333%	10	52	-46.154%
2026-01-14	60.0000	60.0000	60.0000	60.0000	-0.826%	5	42	-41.667%
2026-01-13	60.1000	60.5000	60.0700	60.5000	+16.346%	4	47	-42.149%
2026-01-06	52.0000	52.0000	52.0000	52.0000	+17.329%	3	49	-32.692%
2025-12-22	44.3200	44.3200	44.3200	44.3200	+22.566%	2	52	-21.029%
2025-12-16	36.1600	36.1600	36.1600	36.1600	+1.062%	1	52	-3.208%
2025-12-11	35.7800	35.7800	35.7800	35.7800	+27.786%	3	52	-2.180%
2025-12-08	28.0000	28.0000	28.0000	28.0000	-1.754%	10	52	+25.000%
2025-12-05	28.5000	28.5000	28.5000	28.5000	+29.545%	1	42	+22.807%
2025-11-20	22.0000	22.0000	22.0000	22.0000	+3.529%	5	41	+59.091%
2025-11-10	21.2500	21.2500	21.2500	21.2500	+18.056%	5	36	+64.706%
2025-10-28	18.1600	18.1600	18.0000	18.0000	-16.667%	7	31	+94.444%
2025-10-24	21.6000	21.6000	21.6000	21.6000	-0.461%	5	26	+62.037%
2025-10-21	21.7000	21.7000	21.7000	21.7000	-17.741%	5	21	+61.290%
2025-10-17	26.0000	26.7500	26.0000	26.3800	+3.087%	16	16	+32.676%
2025-09-29	25.5000	25.5900	25.5000	25.5900	0.000%	2	2	+36.772%