Dark

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

EOD

Sep 17, 2026

37.00+2.921%(+1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	37.0000	37.0000	37.0000	37.0000	+2.921%	4	457	0.000%
2026-09-16	35.9500	35.9500	35.9500	35.9500	-2.310%	1	458	+2.921%
2026-09-11	40.4000	40.4000	36.8000	36.8000	-5.155%	2	459	+0.543%
2026-09-10	38.8000	38.8000	38.8000	38.8000	-13.199%	2	460	-4.639%
2026-09-08	43.6000	44.7000	43.6000	44.7000	+3.953%	2	460	-17.226%
2026-09-04	43.0000	43.0000	43.0000	43.0000	-3.911%	2	460	-13.953%
2026-09-03	44.7500	44.7500	44.7500	44.7500	+10.767%	1	460	-17.318%
2026-09-02	40.4000	40.4000	40.4000	40.4000	-8.494%	1	461	-8.416%
2026-08-28	44.1500	44.1500	44.1500	44.1500	-6.363%	1	462	-16.195%
2026-08-27	46.8200	47.1500	46.8200	47.1500	+3.015%	3	462	-21.527%
2026-08-26	45.7700	45.7700	45.7700	45.7700	-0.500%	1	462	-19.161%
2026-08-25	45.8200	46.0000	45.8200	46.0000	+4.072%	6	463	-19.565%
2026-08-24	43.0000	44.2000	43.0000	44.2000	+5.742%	14	461	-16.290%
2026-08-21	41.2000	41.8000	41.1500	41.8000	+8.883%	57	471	-11.483%
2026-08-20	38.0000	38.3900	37.6000	38.3900	+11.534%	4	450	-3.621%
2026-08-19	35.6000	36.1500	34.4200	34.4200	+16.127%	16	451	+7.496%
2026-08-17	28.7700	29.6400	28.7700	29.6400	+3.455%	50	447	+24.831%
2026-08-14	28.8100	28.8100	28.6000	28.6500	+6.111%	4	433	+29.145%
2026-08-13	27.0000	27.0000	27.0000	27.0000	-9.091%	15	431	+37.037%
2026-08-11	28.5000	29.9100	28.5000	29.7000	-1.753%	18	426	+24.579%
2026-08-10	30.0000	30.2300	29.5000	30.2300	+7.964%	11	429	+22.395%
2026-08-07	28.1900	28.1900	28.0000	28.0000	+23.348%	101	420	+32.143%
2026-08-05	23.3000	23.3000	22.7000	22.7000	+29.714%	7	419	+62.996%
2026-07-31	17.5000	17.5000	17.5000	17.5000	+10.410%	1	418	+111.429%
2026-07-29	15.8000	15.8500	15.8000	15.8500	+6.376%	4	418	+133.438%
2026-07-20	14.9000	14.9000	14.9000	14.9000	-4.671%	9	418	+148.322%
2026-07-17	16.3100	16.3500	15.6300	15.6300	+1.494%	6	409	+136.724%
2026-07-16	16.0000	16.6200	15.0500	15.4000	-9.412%	157	410	+140.260%
2026-07-15	17.0000	17.0000	17.0000	17.0000	-5.028%	10	311	+117.647%
2026-07-14	18.4000	18.4000	17.9000	17.9000	+4.373%	2	311	+106.704%
2026-07-13	16.8000	17.1500	16.8000	17.1500	-6.027%	5	311	+115.743%
2026-07-10	18.3000	18.3000	18.2500	18.2500	-2.145%	4	311	+102.740%
2026-07-09	18.6500	18.6500	18.6500	18.6500	+8.746%	2	309	+98.391%
2026-07-08	18.0000	18.0000	17.0000	17.1500	-9.259%	6	307	+115.743%
2026-07-07	19.9700	19.9700	18.8400	18.9000	-8.960%	14	307	+95.767%
2026-07-06	20.2500	20.7600	20.2500	20.7600	-4.552%	14	298	+78.227%
2026-07-02	21.7900	21.7900	21.7500	21.7500	+7.407%	10	288	+70.115%
2026-07-01	20.2500	20.2500	20.2500	20.2500	-5.330%	1	288	+82.716%
2026-06-29	21.5000	21.5000	21.3900	21.3900	-0.465%	2	288	+72.978%
2026-06-24	21.5000	21.5000	21.4900	21.4900	-20.407%	3	289	+72.173%
2026-06-15	27.0000	27.2000	27.0000	27.0000	+7.570%	25	303	+37.037%
2026-06-12	23.5000	25.1000	23.5000	25.1000	+4.583%	8	303	+47.410%
2026-06-11	23.0000	24.7500	20.6100	24.0000	+9.739%	15	303	+54.167%
2026-06-10	23.6000	23.6000	21.8700	21.8700	-8.875%	8	300	+69.182%
2026-06-09	23.3800	24.0000	23.3800	24.0000	-6.323%	3	299	+54.167%
2026-06-08	25.5200	25.6200	25.5000	25.6200	+0.471%	24	299	+44.418%
2026-06-05	25.5500	25.5500	25.5000	25.5000	-16.667%	11	313	+45.098%
2026-06-01	28.3500	30.6000	28.3500	30.6000	-1.258%	21	302	+20.915%
2026-05-29	30.9900	30.9900	30.9900	30.9900	0.000%	1	311	+19.393%
2026-05-28	32.0000	32.0000	30.0900	30.9900	-0.032%	9	312	+19.393%
2026-05-27	30.2900	31.2000	30.2900	31.0000	+2.479%	5	303	+19.355%
2026-05-22	30.2500	30.2500	30.2500	30.2500	-4.574%	1	299	+22.314%
2026-05-21	30.5000	31.7000	30.5000	31.7000	-1.858%	25	299	+16.719%
2026-05-20	32.3000	32.3000	32.3000	32.3000	+7.667%	7	299	+14.551%
2026-05-19	30.5000	30.5000	30.0000	30.0000	-13.043%	6	298	+23.333%
2026-05-15	36.7000	36.7000	33.6000	34.5000	-15.854%	102	298	+7.246%
2026-05-12	38.8000	41.0000	38.8000	41.0000	-1.442%	5	235	-9.756%
2026-05-11	40.6400	41.6000	40.6400	41.6000	+9.474%	11	235	-11.058%
2026-05-06	38.0000	38.0000	38.0000	38.0000	+13.467%	11	237	-2.632%
2026-05-05	33.6400	33.6400	33.4900	33.4900	-2.076%	12	248	+10.481%
2026-05-04	34.9000	35.2000	34.2000	34.2000	-6.812%	10	241	+8.187%
2026-04-29	36.7000	36.7000	36.7000	36.7000	-4.377%	1	241	+0.817%
2026-04-28	38.7000	38.7000	38.3800	38.3800	-14.521%	3	241	-3.596%
2026-04-27	44.0000	46.0000	44.0000	44.9000	-0.620%	22	241	-17.595%
2026-04-23	45.1800	45.1800	45.1800	45.1800	-5.973%	1	236	-18.105%
2026-04-22	48.0500	48.0500	48.0500	48.0500	+0.062%	2	236	-22.997%
2026-04-21	48.0200	48.0200	48.0200	48.0200	-12.308%	2	235	-22.949%
2026-04-17	54.7600	54.7600	54.7600	54.7600	-0.436%	1	235	-32.432%
2026-04-10	55.0000	55.0000	55.0000	55.0000	-2.309%	1	235	-32.727%
2026-04-09	56.3000	56.3000	56.3000	56.3000	+9.109%	1	234	-34.281%
2026-04-07	51.0000	51.6000	51.0000	51.6000	+1.176%	2	233	-28.295%
2026-04-06	51.0000	51.0000	51.0000	51.0000	-6.422%	1	232	-27.451%
2026-04-02	54.5000	54.5000	54.5000	54.5000	+6.238%	2	235	-32.110%
2026-04-01	50.8600	52.4000	50.8600	51.3000	+6.875%	29	235	-27.875%
2026-03-31	46.0000	48.0000	46.0000	48.0000	+14.286%	13	261	-22.917%
2026-03-30	42.0000	42.0000	42.0000	42.0000	+6.329%	1	274	-11.905%
2026-03-27	39.5000	39.5000	39.5000	39.5000	+3.975%	2	275	-6.329%
2026-03-25	37.9900	37.9900	37.9900	37.9900	+7.347%	1	277	-2.606%
2026-03-24	33.1000	35.3900	33.1000	35.3900	+10.594%	4	277	+4.549%
2026-03-20	35.1000	35.1000	32.0000	32.0000	-7.246%	13	275	+15.625%
2026-03-19	36.9000	37.4700	34.5000	34.5000	-24.375%	30	275	+7.246%
2026-03-18	46.9000	46.9000	45.6200	45.6200	-10.637%	2	253	-18.895%
2026-03-17	49.0000	51.0500	49.0000	51.0500	+8.502%	3	254	-27.522%
2026-03-16	50.5500	50.5500	47.0500	47.0500	-12.056%	3	256	-21.360%
2026-03-13	53.5000	53.5000	53.5000	53.5000	-22.012%	5	257	-30.841%
2026-03-10	68.6000	68.6000	68.6000	68.6000	+3.034%	1	257	-46.064%
2026-03-09	66.5800	66.5800	66.5800	66.5800	+10.967%	3	257	-44.428%
2026-03-06	60.0000	60.0000	60.0000	60.0000	-2.597%	2	254	-38.333%
2026-03-05	61.6000	61.6000	61.6000	61.6000	-8.741%	6	252	-39.935%
2026-03-04	67.5000	67.5000	67.5000	67.5000	-10.537%	1	253	-45.185%
2026-02-27	74.4000	77.7000	74.4000	75.4500	+7.632%	8	252	-50.961%
2026-02-25	70.1000	70.1000	70.1000	70.1000	+12.701%	2	252	-47.218%
2026-02-18	65.2500	65.2500	62.2000	62.2000	+1.501%	5	252	-40.514%
2026-02-17	63.0000	63.0000	61.2800	61.2800	-10.278%	3	252	-39.621%
2026-02-11	68.3000	68.3000	68.3000	68.3000	+23.063%	4	252	-45.827%
2026-02-06	56.1000	56.1000	55.5000	55.5000	+10.294%	2	255	-33.333%
2026-02-05	54.8200	55.1000	50.3200	50.3200	-8.956%	18	256	-26.471%
2026-02-04	53.6000	55.2700	52.4000	55.2700	-5.618%	7	247	-33.056%
2026-02-03	57.3500	58.5600	57.3500	58.5600	+13.488%	3	241	-36.817%
2026-02-02	53.5000	54.5900	51.6000	51.6000	-7.857%	10	241	-28.295%
2026-01-30	58.3000	62.0000	55.5000	56.0000	-19.424%	12	243	-33.929%
2026-01-29	79.4700	79.4700	69.5000	69.5000	+0.579%	7	246	-46.763%
2026-01-26	71.5200	76.4000	69.0000	69.1000	-2.813%	50	250	-46.454%
2026-01-23	70.2300	71.1000	70.2300	71.1000	+3.675%	4	240	-47.961%
2026-01-22	67.0000	68.5800	67.0000	68.5800	+8.857%	14	241	-46.048%
2026-01-21	63.0000	63.0000	63.0000	63.0000	+14.587%	1	246	-41.270%
2026-01-20	54.5300	55.6600	54.5300	54.9800	+14.542%	11	247	-32.703%
2026-01-16	47.5200	48.0000	47.5200	48.0000	+11.369%	3	248	-22.917%
2026-01-15	43.6000	43.6000	43.1000	43.1000	-0.920%	20	248	-14.153%
2026-01-14	43.9400	43.9400	43.3900	43.5000	+4.117%	3	248	-14.943%
2026-01-13	40.6900	41.7800	40.6900	41.7800	+33.270%	4	248	-11.441%
2026-01-05	30.0000	31.3500	30.0000	31.3500	+20.115%	2	237	+18.022%
2025-12-31	27.0000	27.8000	26.1000	26.1000	-6.115%	66	237	+41.762%
2025-12-30	27.8000	27.8000	27.8000	27.8000	-3.806%	10	237	+33.094%
2025-12-26	28.8000	29.2500	28.8000	28.9000	-1.967%	101	237	+28.028%
2025-12-24	29.4800	29.4800	29.4800	29.4800	+4.725%	2	327	+25.509%
2025-12-19	28.1500	28.1500	28.1500	28.1500	+17.292%	1	327	+31.439%
2025-12-12	26.0000	26.1300	24.0000	24.0000	-1.235%	41	327	+54.167%
2025-12-11	22.0000	24.3000	22.0000	24.3000	+33.297%	26	349	+52.263%
2025-12-09	18.5000	18.5000	18.2300	18.2300	+7.235%	101	366	+102.962%
2025-12-08	17.5000	17.5000	17.0000	17.0000	+6.250%	3	265	+117.647%
2025-12-02	16.1000	16.1000	16.0000	16.0000	-3.030%	2	262	+131.250%
2025-11-26	16.5000	16.5000	16.5000	16.5000	+16.608%	1	264	+124.242%
2025-11-25	14.1500	14.1500	14.1500	14.1500	+6.391%	5	264	+161.484%
2025-11-24	13.3000	13.3000	13.3000	13.3000	+17.699%	1	269	+178.195%
2025-11-17	12.7000	12.7000	11.3000	11.3000	-18.116%	2	268	+227.434%
2025-11-14	13.6800	13.8000	13.6800	13.8000	-10.968%	23	270	+168.116%
2025-11-12	15.8000	15.8000	15.4000	15.5000	+13.139%	55	247	+138.710%
2025-11-11	13.3000	13.7000	13.3000	13.7000	+21.239%	98	194	+170.073%
2025-11-07	11.3000	11.3000	11.3000	11.3000	+13.000%	2	97	+227.434%
2025-11-06	10.0000	10.0000	10.0000	10.0000	-5.571%	3	95	+270.000%
2025-11-04	10.5000	10.8200	10.2500	10.5900	-3.727%	19	93	+249.386%
2025-11-03	11.0000	11.0000	10.4000	11.0000	-9.836%	3	92	+236.364%
2025-10-31	12.2000	12.2000	12.2000	12.2000	+5.995%	1	92	+203.279%
2025-10-29	12.5000	12.5000	11.5100	11.5100	+0.087%	3	92	+221.460%
2025-10-28	11.5000	11.5000	11.5000	11.5000	-2.128%	1	90	+221.739%
2025-10-27	12.2000	12.2000	11.0000	11.7500	-7.915%	7	88	+214.894%
2025-10-24	12.7600	12.7600	12.7600	12.7600	-7.536%	1	88	+189.969%
2025-10-23	14.0000	14.0000	12.5000	13.8000	+4.466%	7	89	+168.116%
2025-10-22	12.6000	13.3300	12.6000	13.2100	-4.621%	9	84	+180.091%
2025-10-21	14.3000	15.1000	13.8500	13.8500	-18.529%	14	79	+167.148%
2025-10-20	17.0000	17.0000	17.0000	17.0000	+3.030%	1	67	+117.647%
2025-10-17	19.3000	19.3000	16.5000	16.5000	-17.500%	22	66	+124.242%
2025-10-16	20.0000	20.0000	20.0000	20.0000	+10.558%	1	44	+85.000%
2025-10-15	17.3500	18.0900	17.3500	18.0900	+6.100%	9	43	+104.533%
2025-10-13	17.2000	18.5000	16.6500	17.0500	+13.667%	32	42	+117.009%
2025-10-10	15.0000	15.0000	15.0000	15.0000	-9.366%	3	12	+146.667%
2025-10-09	16.5500	16.5500	16.5500	16.5500	-4.335%	1	9	+123.565%
2025-10-08	16.2000	17.3000	16.2000	17.3000	+9.494%	4	9	+113.873%
2025-10-03	15.8000	15.8000	15.8000	15.8000	-2.649%	1	5	+134.177%
2025-10-01	16.1500	16.2300	16.1500	16.2300	0.000%	4	4	+127.973%