Dark

RGLD20280121C300
RGLD Jan 21 2028 300.00 Call (RGLD280121C00300000)
option OPRA

EOD

Aug 5, 2026

22.70+29.714%(+5.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	23.3000	23.3000	22.7000	22.7000	+29.714%	7	419	0.000%
2026-07-31	17.5000	17.5000	17.5000	17.5000	+10.410%	1	418	+29.714%
2026-07-29	15.8000	15.8500	15.8000	15.8500	+6.376%	4	418	+43.218%
2026-07-20	14.9000	14.9000	14.9000	14.9000	-4.671%	9	418	+52.349%
2026-07-17	16.3100	16.3500	15.6300	15.6300	+1.494%	6	409	+45.234%
2026-07-16	16.0000	16.6200	15.0500	15.4000	-9.412%	157	410	+47.403%
2026-07-15	17.0000	17.0000	17.0000	17.0000	-5.028%	10	311	+33.529%
2026-07-14	18.4000	18.4000	17.9000	17.9000	+4.373%	2	311	+26.816%
2026-07-13	16.8000	17.1500	16.8000	17.1500	-6.027%	5	311	+32.362%
2026-07-10	18.3000	18.3000	18.2500	18.2500	-2.145%	4	311	+24.384%
2026-07-09	18.6500	18.6500	18.6500	18.6500	+8.746%	2	309	+21.716%
2026-07-08	18.0000	18.0000	17.0000	17.1500	-9.259%	6	307	+32.362%
2026-07-07	19.9700	19.9700	18.8400	18.9000	-8.960%	14	307	+20.106%
2026-07-06	20.2500	20.7600	20.2500	20.7600	-4.552%	14	298	+9.345%
2026-07-02	21.7900	21.7900	21.7500	21.7500	+7.407%	10	288	+4.368%
2026-07-01	20.2500	20.2500	20.2500	20.2500	-5.330%	1	288	+12.099%
2026-06-29	21.5000	21.5000	21.3900	21.3900	-0.465%	2	288	+6.124%
2026-06-24	21.5000	21.5000	21.4900	21.4900	-20.407%	3	289	+5.631%
2026-06-15	27.0000	27.2000	27.0000	27.0000	+7.570%	25	303	-15.926%
2026-06-12	23.5000	25.1000	23.5000	25.1000	+4.583%	8	303	-9.562%
2026-06-11	23.0000	24.7500	20.6100	24.0000	+9.739%	15	303	-5.417%
2026-06-10	23.6000	23.6000	21.8700	21.8700	-8.875%	8	300	+3.795%
2026-06-09	23.3800	24.0000	23.3800	24.0000	-6.323%	3	299	-5.417%
2026-06-08	25.5200	25.6200	25.5000	25.6200	+0.471%	24	299	-11.397%
2026-06-05	25.5500	25.5500	25.5000	25.5000	-16.667%	11	313	-10.980%
2026-06-01	28.3500	30.6000	28.3500	30.6000	-1.258%	21	302	-25.817%
2026-05-29	30.9900	30.9900	30.9900	30.9900	0.000%	1	311	-26.751%
2026-05-28	32.0000	32.0000	30.0900	30.9900	-0.032%	9	312	-26.751%
2026-05-27	30.2900	31.2000	30.2900	31.0000	+2.479%	5	303	-26.774%
2026-05-22	30.2500	30.2500	30.2500	30.2500	-4.574%	1	299	-24.959%
2026-05-21	30.5000	31.7000	30.5000	31.7000	-1.858%	25	299	-28.391%
2026-05-20	32.3000	32.3000	32.3000	32.3000	+7.667%	7	299	-29.721%
2026-05-19	30.5000	30.5000	30.0000	30.0000	-13.043%	6	298	-24.333%
2026-05-15	36.7000	36.7000	33.6000	34.5000	-15.854%	102	298	-34.203%
2026-05-12	38.8000	41.0000	38.8000	41.0000	-1.442%	5	235	-44.634%
2026-05-11	40.6400	41.6000	40.6400	41.6000	+9.474%	11	235	-45.433%
2026-05-06	38.0000	38.0000	38.0000	38.0000	+13.467%	11	237	-40.263%
2026-05-05	33.6400	33.6400	33.4900	33.4900	-2.076%	12	248	-32.219%
2026-05-04	34.9000	35.2000	34.2000	34.2000	-6.812%	10	241	-33.626%
2026-04-29	36.7000	36.7000	36.7000	36.7000	-4.377%	1	241	-38.147%
2026-04-28	38.7000	38.7000	38.3800	38.3800	-14.521%	3	241	-40.855%
2026-04-27	44.0000	46.0000	44.0000	44.9000	-0.620%	22	241	-49.443%
2026-04-23	45.1800	45.1800	45.1800	45.1800	-5.973%	1	236	-49.757%
2026-04-22	48.0500	48.0500	48.0500	48.0500	+0.062%	2	236	-52.758%
2026-04-21	48.0200	48.0200	48.0200	48.0200	-12.308%	2	235	-52.728%
2026-04-17	54.7600	54.7600	54.7600	54.7600	-0.436%	1	235	-58.546%
2026-04-10	55.0000	55.0000	55.0000	55.0000	-2.309%	1	235	-58.727%
2026-04-09	56.3000	56.3000	56.3000	56.3000	+9.109%	1	234	-59.680%
2026-04-07	51.0000	51.6000	51.0000	51.6000	+1.176%	2	233	-56.008%
2026-04-06	51.0000	51.0000	51.0000	51.0000	-6.422%	1	232	-55.490%
2026-04-02	54.5000	54.5000	54.5000	54.5000	+6.238%	2	235	-58.349%
2026-04-01	50.8600	52.4000	50.8600	51.3000	+6.875%	29	235	-55.750%
2026-03-31	46.0000	48.0000	46.0000	48.0000	+14.286%	13	261	-52.708%
2026-03-30	42.0000	42.0000	42.0000	42.0000	+6.329%	1	274	-45.952%
2026-03-27	39.5000	39.5000	39.5000	39.5000	+3.975%	2	275	-42.532%
2026-03-25	37.9900	37.9900	37.9900	37.9900	+7.347%	1	277	-40.247%
2026-03-24	33.1000	35.3900	33.1000	35.3900	+10.594%	4	277	-35.858%
2026-03-20	35.1000	35.1000	32.0000	32.0000	-7.246%	13	275	-29.063%
2026-03-19	36.9000	37.4700	34.5000	34.5000	-24.375%	30	275	-34.203%
2026-03-18	46.9000	46.9000	45.6200	45.6200	-10.637%	2	253	-50.241%
2026-03-17	49.0000	51.0500	49.0000	51.0500	+8.502%	3	254	-55.534%
2026-03-16	50.5500	50.5500	47.0500	47.0500	-12.056%	3	256	-51.753%
2026-03-13	53.5000	53.5000	53.5000	53.5000	-22.012%	5	257	-57.570%
2026-03-10	68.6000	68.6000	68.6000	68.6000	+3.034%	1	257	-66.910%
2026-03-09	66.5800	66.5800	66.5800	66.5800	+10.967%	3	257	-65.906%
2026-03-06	60.0000	60.0000	60.0000	60.0000	-2.597%	2	254	-62.167%
2026-03-05	61.6000	61.6000	61.6000	61.6000	-8.741%	6	252	-63.149%
2026-03-04	67.5000	67.5000	67.5000	67.5000	-10.537%	1	253	-66.370%
2026-02-27	74.4000	77.7000	74.4000	75.4500	+7.632%	8	252	-69.914%
2026-02-25	70.1000	70.1000	70.1000	70.1000	+12.701%	2	252	-67.618%
2026-02-18	65.2500	65.2500	62.2000	62.2000	+1.501%	5	252	-63.505%
2026-02-17	63.0000	63.0000	61.2800	61.2800	-10.278%	3	252	-62.957%
2026-02-11	68.3000	68.3000	68.3000	68.3000	+23.063%	4	252	-66.764%
2026-02-06	56.1000	56.1000	55.5000	55.5000	+10.294%	2	255	-59.099%
2026-02-05	54.8200	55.1000	50.3200	50.3200	-8.956%	18	256	-54.889%
2026-02-04	53.6000	55.2700	52.4000	55.2700	-5.618%	7	247	-58.929%
2026-02-03	57.3500	58.5600	57.3500	58.5600	+13.488%	3	241	-61.236%
2026-02-02	53.5000	54.5900	51.6000	51.6000	-7.857%	10	241	-56.008%
2026-01-30	58.3000	62.0000	55.5000	56.0000	-19.424%	12	243	-59.464%
2026-01-29	79.4700	79.4700	69.5000	69.5000	+0.579%	7	246	-67.338%
2026-01-26	71.5200	76.4000	69.0000	69.1000	-2.813%	50	250	-67.149%
2026-01-23	70.2300	71.1000	70.2300	71.1000	+3.675%	4	240	-68.073%
2026-01-22	67.0000	68.5800	67.0000	68.5800	+8.857%	14	241	-66.900%
2026-01-21	63.0000	63.0000	63.0000	63.0000	+14.587%	1	246	-63.968%
2026-01-20	54.5300	55.6600	54.5300	54.9800	+14.542%	11	247	-58.712%
2026-01-16	47.5200	48.0000	47.5200	48.0000	+11.369%	3	248	-52.708%
2026-01-15	43.6000	43.6000	43.1000	43.1000	-0.920%	20	248	-47.332%
2026-01-14	43.9400	43.9400	43.3900	43.5000	+4.117%	3	248	-47.816%
2026-01-13	40.6900	41.7800	40.6900	41.7800	+33.270%	4	248	-45.668%
2026-01-05	30.0000	31.3500	30.0000	31.3500	+20.115%	2	237	-27.592%
2025-12-31	27.0000	27.8000	26.1000	26.1000	-6.115%	66	237	-13.027%
2025-12-30	27.8000	27.8000	27.8000	27.8000	-3.806%	10	237	-18.345%
2025-12-26	28.8000	29.2500	28.8000	28.9000	-1.967%	101	237	-21.453%
2025-12-24	29.4800	29.4800	29.4800	29.4800	+4.725%	2	327	-22.999%
2025-12-19	28.1500	28.1500	28.1500	28.1500	+17.292%	1	327	-19.361%
2025-12-12	26.0000	26.1300	24.0000	24.0000	-1.235%	41	327	-5.417%
2025-12-11	22.0000	24.3000	22.0000	24.3000	+33.297%	26	349	-6.584%
2025-12-09	18.5000	18.5000	18.2300	18.2300	+7.235%	101	366	+24.520%
2025-12-08	17.5000	17.5000	17.0000	17.0000	+6.250%	3	265	+33.529%
2025-12-02	16.1000	16.1000	16.0000	16.0000	-3.030%	2	262	+41.875%
2025-11-26	16.5000	16.5000	16.5000	16.5000	+16.608%	1	264	+37.576%
2025-11-25	14.1500	14.1500	14.1500	14.1500	+6.391%	5	264	+60.424%
2025-11-24	13.3000	13.3000	13.3000	13.3000	+17.699%	1	269	+70.677%
2025-11-17	12.7000	12.7000	11.3000	11.3000	-18.116%	2	268	+100.885%
2025-11-14	13.6800	13.8000	13.6800	13.8000	-10.968%	23	270	+64.493%
2025-11-12	15.8000	15.8000	15.4000	15.5000	+13.139%	55	247	+46.452%
2025-11-11	13.3000	13.7000	13.3000	13.7000	+21.239%	98	194	+65.693%
2025-11-07	11.3000	11.3000	11.3000	11.3000	+13.000%	2	97	+100.885%
2025-11-06	10.0000	10.0000	10.0000	10.0000	-5.571%	3	95	+127.000%
2025-11-04	10.5000	10.8200	10.2500	10.5900	-3.727%	19	93	+114.353%
2025-11-03	11.0000	11.0000	10.4000	11.0000	-9.836%	3	92	+106.364%
2025-10-31	12.2000	12.2000	12.2000	12.2000	+5.995%	1	92	+86.066%
2025-10-29	12.5000	12.5000	11.5100	11.5100	+0.087%	3	92	+97.220%
2025-10-28	11.5000	11.5000	11.5000	11.5000	-2.128%	1	90	+97.391%
2025-10-27	12.2000	12.2000	11.0000	11.7500	-7.915%	7	88	+93.191%
2025-10-24	12.7600	12.7600	12.7600	12.7600	-7.536%	1	88	+77.900%
2025-10-23	14.0000	14.0000	12.5000	13.8000	+4.466%	7	89	+64.493%
2025-10-22	12.6000	13.3300	12.6000	13.2100	-4.621%	9	84	+71.840%
2025-10-21	14.3000	15.1000	13.8500	13.8500	-18.529%	14	79	+63.899%
2025-10-20	17.0000	17.0000	17.0000	17.0000	+3.030%	1	67	+33.529%
2025-10-17	19.3000	19.3000	16.5000	16.5000	-17.500%	22	66	+37.576%
2025-10-16	20.0000	20.0000	20.0000	20.0000	+10.558%	1	44	+13.500%
2025-10-15	17.3500	18.0900	17.3500	18.0900	+6.100%	9	43	+25.484%
2025-10-13	17.2000	18.5000	16.6500	17.0500	+13.667%	32	42	+33.138%
2025-10-10	15.0000	15.0000	15.0000	15.0000	-9.366%	3	12	+51.333%
2025-10-09	16.5500	16.5500	16.5500	16.5500	-4.335%	1	9	+37.160%
2025-10-08	16.2000	17.3000	16.2000	17.3000	+9.494%	4	9	+31.214%
2025-10-03	15.8000	15.8000	15.8000	15.8000	-2.649%	1	5	+43.671%
2025-10-01	16.1500	16.2300	16.1500	16.2300	0.000%	4	4	+39.864%