Dark

GLD20250919C260
GLD Sep 19 2025 260.00 Call (GLD250919C00260000)
option OPRA

EOD

May 15, 2025

42.28+11.704%(+4.43)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	42.00	42.28	41.98	42.28	+11.704%	88	6,972	0.000%
2025-05-14	37.85	37.85	37.85	37.85	-14.270%	2	6,972	+11.704%
2025-05-13	44.15	44.15	44.15	44.15	+3.760%	10	6,972	-4.236%
2025-05-12	43.58	43.90	42.55	42.55	-26.000%	43	6,982	-0.635%
2025-05-06	59.75	59.75	57.50	57.50	+9.233%	42	6,982	-26.470%
2025-05-05	50.70	52.65	50.45	52.64	+3.418%	77	6,966	-19.681%
2025-04-29	50.90	50.90	50.90	50.90	-2.881%	3	6,966	-16.935%
2025-04-28	52.41	52.41	52.41	52.41	-0.456%	1	6,966	-19.328%
2025-04-24	52.65	52.65	52.65	52.65	+11.736%	40	6,966	-19.696%
2025-04-23	47.12	47.12	47.12	47.12	-20.807%	20	6,966	-10.272%
2025-04-22	59.50	59.50	59.50	59.50	-2.459%	2	6,946	-28.941%
2025-04-21	61.28	61.28	60.45	61.00	+17.624%	33	6,946	-30.689%
2025-04-17	49.29	51.86	49.29	51.86	-2.519%	5	6,950	-18.473%
2025-04-16	50.40	53.20	50.40	53.20	+20.909%	35	6,950	-20.526%
2025-04-15	43.37	44.00	43.30	44.00	+3.044%	43	6,939	-3.909%
2025-04-14	41.76	42.70	41.76	42.70	-4.581%	52	6,960	-0.984%
2025-04-11	44.97	45.21	44.73	44.75	+12.579%	184	6,957	-5.520%
2025-04-10	39.85	40.00	38.25	39.75	+24.491%	59	6,981	+6.365%
2025-04-09	31.75	31.93	31.75	31.93	+30.861%	4	6,981	+32.415%
2025-04-08	25.68	25.68	24.40	24.40	+5.628%	2	6,981	+73.279%
2025-04-07	25.97	25.97	23.10	23.10	-17.115%	18	6,980	+83.030%
2025-04-04	29.05	29.05	27.35	27.87	-15.801%	6	6,982	+51.704%
2025-04-03	29.89	33.42	29.89	33.10	-4.556%	13	6,981	+27.734%
2025-04-02	34.68	34.68	34.68	34.68	+3.491%	30	6,972	+21.915%
2025-04-01	34.55	34.55	33.51	33.51	-2.445%	3	6,942	+26.171%
2025-03-31	33.70	34.50	33.50	34.35	+11.417%	25	6,943	+23.086%
2025-03-28	30.35	31.12	30.14	30.83	+9.094%	26	6,944	+37.139%
2025-03-27	28.26	28.26	28.26	28.26	+7.739%	1	6,949	+49.611%
2025-03-25	27.05	27.05	26.23	26.23	+5.130%	8	6,948	+61.189%
2025-03-24	25.80	26.21	24.95	24.95	-3.107%	5	6,948	+69.459%
2025-03-21	25.40	25.75	25.40	25.75	-8.069%	12	6,949	+64.194%
2025-03-19	27.30	28.01	27.30	28.01	-0.143%	8	6,943	+50.946%
2025-03-18	27.62	28.05	27.40	28.05	+12.110%	7	6,945	+50.731%
2025-03-17	24.37	25.27	24.37	25.02	+3.861%	13	6,945	+68.985%
2025-03-14	24.07	24.09	24.07	24.09	+1.218%	10	6,941	+75.509%
2025-03-13	23.08	23.80	23.08	23.80	+16.211%	19	6,956	+77.647%
2025-03-12	19.90	20.48	19.90	20.48	+3.959%	16	6,956	+106.445%
2025-03-11	19.50	19.70	19.25	19.70	+14.535%	403	6,967	+114.619%
2025-03-10	18.46	18.70	17.15	17.20	-8.850%	28	6,970	+145.814%
2025-03-07	20.05	20.55	18.87	18.87	-5.176%	24	6,965	+124.059%
2025-03-06	19.90	19.91	19.90	19.90	-2.499%	100	6,985	+112.462%
2025-03-05	20.40	20.50	20.40	20.41	+2.050%	102	6,985	+107.153%
2025-03-04	19.50	20.00	19.50	20.00	+9.890%	16	6,910	+111.400%
2025-03-03	15.95	18.20	15.95	18.20	+19.344%	6	6,919	+132.308%
2025-02-28	15.42	15.50	14.59	15.25	-10.452%	46	6,919	+177.246%
2025-02-27	17.80	17.80	16.70	17.03	-12.667%	6	6,903	+148.268%
2025-02-26	19.15	19.60	19.15	19.50	+1.036%	206	6,902	+116.821%
2025-02-25	19.20	19.30	19.20	19.30	-11.060%	3	6,902	+119.067%
2025-02-24	20.94	21.70	20.85	21.70	+4.327%	12	6,902	+94.839%
2025-02-21	20.50	21.25	20.00	20.80	-1.887%	38	6,903	+103.269%
2025-02-20	21.00	21.20	20.95	21.20	+5.211%	7	6,904	+99.434%
2025-02-19	20.95	20.95	20.08	20.15	-3.125%	4	6,899	+109.826%
2025-02-18	19.50	20.80	19.50	20.80	+19.198%	9	6,898	+103.269%
2025-02-14	20.43	20.43	17.35	17.45	-14.545%	44	6,900	+142.292%
2025-02-13	19.50	20.50	19.50	20.42	+8.617%	31	6,900	+107.052%
2025-02-12	18.67	18.80	18.64	18.80	-0.265%	7	6,899	+124.894%
2025-02-11	18.21	18.85	18.21	18.85	-2.332%	12	6,899	+124.297%
2025-02-10	18.25	19.55	18.25	19.30	+15.707%	247	7,099	+119.067%
2025-02-07	17.70	17.70	16.15	16.68	+5.038%	182	7,028	+153.477%
2025-02-06	16.00	16.09	15.88	15.88	-12.022%	171	7,022	+166.247%
2025-02-05	18.00	18.10	17.51	18.05	+10.668%	13	6,936	+134.238%
2025-02-04	16.23	16.35	16.23	16.31	+7.303%	26	6,942	+159.227%
2025-02-03	15.89	15.89	14.83	15.20	+8.571%	88	6,931	+178.158%
2025-01-31	14.42	15.00	14.00	14.00	+1.818%	24	6,937	+202.000%
2025-01-30	13.10	14.25	13.10	13.75	+25.686%	39	6,936	+207.491%
2025-01-27	10.94	10.94	10.94	10.94	-15.652%	1	6,919	+286.472%
2025-01-24	13.07	13.35	12.95	12.97	+8.992%	42	6,918	+225.983%
2025-01-23	11.50	11.90	11.50	11.90	-4.032%	12	6,913	+255.294%
2025-01-22	12.37	12.53	12.37	12.40	+4.027%	8	6,912	+240.968%
2025-01-21	11.27	11.93	11.27	11.92	+17.438%	17	6,912	+254.698%
2025-01-17	10.35	10.65	10.15	10.15	-5.140%	428	6,903	+316.552%
2025-01-16	11.30	11.50	10.70	10.70	+2.885%	13	6,903	+295.140%
2025-01-15	10.20	10.40	10.20	10.40	+10.053%	5	6,898	+306.538%
2025-01-14	9.30	9.45	9.17	9.45	+5.587%	73	6,895	+347.407%
2025-01-13	9.49	9.55	8.95	8.95	-14.599%	1,406	6,869	+372.402%
2025-01-10	10.55	10.80	10.45	10.48	+14.536%	44	5,468	+303.435%
2025-01-08	9.15	9.15	9.15	9.15	+0.771%	1	5,466	+362.077%
2025-01-07	9.08	9.08	9.08	9.08	+17.922%	2	5,466	+365.639%
2025-01-06	7.65	7.70	7.65	7.70	-5.289%	3	5,464	+449.091%
2025-01-03	8.19	8.20	8.13	8.13	+11.370%	48	5,464	+420.049%
2024-12-30	7.30	7.30	7.30	7.30	-5.563%	2	5,464	+479.178%
2024-12-27	7.66	7.73	7.66	7.73	-1.529%	28	5,464	+446.960%
2024-12-24	7.85	7.85	7.85	7.85	-0.507%	3	5,464	+438.599%
2024-12-23	8.05	8.05	7.87	7.89	-7.176%	12	5,464	+435.868%
2024-12-20	8.50	8.50	8.50	8.50	+16.438%	1	5,454	+397.412%
2024-12-19	7.30	7.30	7.30	7.30	-3.947%	2	5,454	+479.178%
2024-12-18	9.15	9.15	7.60	7.60	-19.406%	45	5,454	+456.316%
2024-12-17	9.45	9.61	9.20	9.43	-4.747%	22	5,454	+348.356%
2024-12-16	10.15	10.15	9.70	9.90	-2.077%	1,056	4,553	+327.071%
2024-12-13	10.30	10.40	10.00	10.11	-11.703%	384	4,553	+318.200%
2024-12-12	12.17	12.34	11.45	11.45	-14.616%	8	4,426	+269.258%
2024-12-11	13.20	13.60	13.20	13.41	+11.750%	14	4,422	+215.287%
2024-12-10	11.65	12.00	11.65	12.00	+14.286%	9	4,423	+252.333%
2024-12-09	10.85	11.00	10.50	10.50	+11.702%	3,177	4,429	+302.667%
2024-12-06	9.55	9.75	9.40	9.40	+0.642%	736	1,976	+349.787%
2024-12-05	9.82	9.82	9.34	9.34	-11.048%	29	1,626	+352.677%
2024-12-04	10.50	10.50	10.37	10.50	+5.000%	14	1,625	+302.667%
2024-12-03	10.60	10.61	10.00	10.00	0.000%	8	1,629	+322.800%
2024-12-02	10.00	10.00	10.00	10.00	-3.846%	1	1,625	+322.800%
2024-11-27	11.05	11.05	10.35	10.40	+0.775%	306	1,466	+306.538%
2024-11-25	11.00	11.00	10.10	10.32	-25.755%	21	1,466	+309.690%
2024-11-22	13.00	13.90	13.00	13.90	+13.469%	24	1,453	+204.173%
2024-11-21	12.25	12.25	11.90	12.25	+8.696%	3	1,455	+245.143%
2024-11-20	11.00	11.45	11.00	11.27	+8.889%	52	1,455	+275.155%
2024-11-19	10.40	10.40	10.35	10.35	+7.813%	2	1,452	+308.502%
2024-11-18	9.70	9.70	9.60	9.60	+21.519%	26	1,452	+340.417%
2024-11-15	8.04	8.15	7.90	7.90	-5.389%	6	1,452	+435.190%
2024-11-13	8.35	8.35	8.35	8.35	-6.180%	2	1,453	+406.347%
2024-11-12	9.10	9.15	8.90	8.90	-7.001%	38	1,453	+375.056%
2024-11-11	9.90	9.90	9.57	9.57	-25.234%	13	1,425	+341.797%
2024-11-08	13.09	13.09	12.80	12.80	-9.859%	4	1,426	+230.313%
2024-11-07	13.50	14.20	13.30	14.20	+17.745%	9	1,427	+197.746%
2024-11-06	11.95	12.83	11.95	12.06	-25.830%	12	1,432	+250.580%
2024-11-05	16.50	16.50	15.85	16.26	-0.550%	1,311	1,427	+160.025%
2024-11-04	16.35	16.35	16.35	16.35	+2.572%	10	389	+158.593%
2024-11-01	15.94	15.94	15.94	15.94	-3.100%	2	379	+165.245%
2024-10-31	17.30	17.30	15.85	16.45	-11.559%	23	379	+157.021%
2024-10-30	17.95	18.64	17.85	18.60	+4.612%	169	365	+127.312%
2024-10-29	17.15	17.78	17.15	17.78	+9.214%	9	264	+137.795%
2024-10-28	16.15	16.29	16.15	16.28	-1.333%	58	260	+159.705%
2024-10-25	16.07	16.50	16.07	16.50	+4.828%	10	264	+156.242%
2024-10-24	16.40	16.40	15.72	15.74	+3.213%	16	265	+168.615%
2024-10-23	16.40	16.40	15.00	15.25	-8.955%	10	263	+177.246%
2024-10-22	16.20	16.75	16.20	16.75	+9.477%	8	262	+152.418%
2024-10-21	16.00	16.00	15.30	15.30	0.000%	30	265	+176.340%
2024-10-18	15.30	15.48	15.30	15.30	+8.127%	8	261	+176.340%
2024-10-17	14.07	14.15	14.07	14.15	+9.946%	2	261	+198.799%
2024-10-15	12.87	12.87	12.87	12.87	-3.596%	6	261	+228.516%
2024-10-11	13.19	13.35	13.18	13.35	+11.250%	16	255	+216.704%
2024-10-10	12.00	12.00	12.00	12.00	+6.477%	6	248	+252.333%
2024-10-09	11.28	11.28	11.27	11.27	-6.240%	3	242	+275.155%
2024-10-08	12.26	12.26	12.02	12.02	-8.801%	5	239	+251.747%
2024-10-02	13.03	13.18	13.03	13.18	+6.034%	12	234	+220.789%
2024-09-30	12.45	12.45	12.42	12.43	-13.077%	6	222	+240.145%
2024-09-26	13.84	14.30	13.75	14.30	+5.926%	20	216	+195.664%
2024-09-24	12.37	13.59	12.34	13.50	+13.636%	51	200	+213.185%
2024-09-23	11.99	11.99	11.88	11.88	+1.799%	3	151	+255.892%
2024-09-20	10.95	11.71	10.95	11.67	+12.645%	56	151	+262.296%
2024-09-19	9.85	10.36	9.85	10.36	+3.600%	5	126	+308.108%
2024-09-17	10.00	10.00	10.00	10.00	-4.762%	1	127	+322.800%
2024-09-16	10.20	10.50	10.20	10.50	0.000%	2	126	+302.667%
2024-09-13	10.50	10.50	10.50	10.50	+7.692%	2	126	+302.667%
2024-09-12	9.75	9.75	9.75	9.75	+19.632%	100	125	+333.641%
2024-09-11	8.08	8.35	8.08	8.15	0.000%	26	26	+418.773%

.dark-mode .jsc4bm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jsc4bm{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20250919C260GLD Sep 19 2025 260.00 Call (GLD250919C00260000)option OPRA

GLD20250919C260
GLD Sep 19 2025 260.00 Call (GLD250919C00260000)
option OPRA