Dark

GLD20260918C505
GLD Sep 18 2026 505.00 Call (GLD260918C00505000)
option OPRA

EOD

Jul 24, 2026

0.2100+16.667%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1900	0.2100	0.1900	0.2100	+16.667%	2	2,590	0.000%
2026-07-23	0.1300	0.1800	0.1300	0.1800	-18.182%	130	2,591	+16.667%
2026-07-17	0.2400	0.2400	0.2200	0.2200	-4.348%	150	2,671	-4.545%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-14.815%	60	2,561	-8.696%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-32.500%	6	2,621	-22.222%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-16.667%	60	2,621	-47.500%
2026-07-07	0.4800	0.4800	0.4800	0.4800	0.000%	1	2,621	-56.250%
2026-07-06	0.4900	0.4900	0.4800	0.4800	-12.727%	50	2,622	-56.250%
2026-07-01	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,622	-61.818%
2026-06-30	0.5300	0.5500	0.5300	0.5500	-8.333%	90	2,622	-61.818%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-11.765%	1	2,597	-65.000%
2026-06-25	0.6800	0.6800	0.6800	0.6800	+7.937%	1	2,596	-69.118%
2026-06-24	0.7000	0.7000	0.6100	0.6300	-16.000%	686	2,632	-66.667%
2026-06-23	0.7700	0.7700	0.7400	0.7500	-12.791%	78	2,477	-72.000%
2026-06-22	0.8400	0.9600	0.8400	0.8600	-6.522%	38	2,399	-75.581%
2026-06-18	0.8700	0.9200	0.8700	0.9200	-30.827%	10	2,400	-77.174%
2026-06-15	1.3600	1.3800	1.3300	1.3300	+20.909%	3	2,400	-84.211%
2026-06-12	1.0400	1.1000	1.0400	1.1000	+3.774%	2	2,401	-80.909%
2026-06-11	0.8500	1.0600	0.8500	1.0600	+9.278%	126	2,401	-80.189%
2026-06-10	1.1700	1.2000	0.9700	0.9700	-25.385%	1,071	2,848	-78.351%
2026-06-09	1.3700	1.3700	1.3000	1.3000	-13.333%	31	3,232	-83.846%
2026-06-08	1.5200	1.5400	1.4600	1.5000	0.000%	105	3,203	-86.000%
2026-06-05	1.8400	1.8400	1.5000	1.5000	-32.735%	40	3,192	-86.000%
2026-06-04	2.4100	2.4100	2.2000	2.2300	+5.189%	117	3,179	-90.583%
2026-06-03	2.1400	2.1800	2.1200	2.1200	-10.924%	14	3,131	-90.094%
2026-06-02	2.7700	2.7700	2.3800	2.3800	-8.462%	72	3,140	-91.176%
2026-06-01	2.6700	2.6700	2.5100	2.6000	-20.000%	12	3,099	-91.923%
2026-05-29	2.8200	3.5000	2.8200	3.2500	+48.402%	16	3,102	-93.538%
2026-05-28	2.1900	2.1900	2.1900	2.1900	+4.785%	1	3,103	-90.411%
2026-05-27	2.2400	2.4300	2.0900	2.0900	-19.615%	1,028	3,104	-89.952%
2026-05-26	2.8400	2.8400	2.6000	2.6000	-8.451%	2	2,095	-91.923%
2026-05-22	2.8400	2.8400	2.8400	2.8400	-1.389%	1	2,096	-92.606%
2026-05-21	2.9500	2.9800	2.8800	2.8800	-20.000%	14	2,096	-92.708%
2026-05-20	3.1200	3.6000	3.1200	3.6000	+5.882%	3	2,096	-94.167%
2026-05-19	3.3700	3.4400	3.2500	3.4000	-12.596%	34	2,114	-93.824%
2026-05-18	4.0000	4.0000	3.8000	3.8900	-5.122%	63	2,114	-94.602%
2026-05-15	4.1500	4.1800	4.1000	4.1000	-32.787%	3	2,114	-94.878%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-6.870%	2	2,114	-96.557%
2026-05-13	6.5500	6.5500	6.5500	6.5500	-0.152%	1	2,115	-96.794%
2026-05-12	6.4500	6.5600	5.8500	6.5600	-8.508%	4	2,115	-96.799%
2026-05-11	7.1700	7.1700	7.1700	7.1700	+3.165%	1	2,115	-97.071%
2026-05-07	7.3500	7.3500	6.9500	6.9500	+15.833%	67	2,115	-96.978%
2026-05-06	6.4600	6.7500	6.0000	6.0000	+27.119%	13	2,102	-96.500%
2026-05-05	5.0000	5.1200	4.7000	4.7200	-3.673%	806	2,099	-95.551%
2026-05-04	4.9500	4.9500	4.9000	4.9000	-13.274%	50	2,092	-95.714%
2026-05-01	5.4000	5.6500	5.4000	5.6500	+4.052%	2	2,101	-96.283%
2026-04-30	5.4300	5.4300	5.4300	5.4300	+21.477%	2	2,101	-96.133%
2026-04-29	4.4700	4.4700	4.4700	4.4700	-8.214%	1	2,103	-95.302%
2026-04-28	4.5000	4.9000	4.5000	4.8700	-16.323%	5	2,103	-95.688%
2026-04-27	6.5000	6.6000	5.8200	5.8200	-19.502%	7	2,104	-96.392%
2026-04-24	7.2400	7.2400	7.2300	7.2300	-0.959%	3	2,104	-97.095%
2026-04-23	7.9000	7.9000	7.3000	7.3000	-14.118%	5	2,104	-97.123%
2026-04-22	9.0000	9.0000	8.5000	8.5000	+5.590%	9	2,104	-97.529%
2026-04-21	9.7000	10.0000	8.0500	8.0500	-28.887%	8	2,105	-97.391%
2026-04-20	11.3200	11.3200	11.3200	11.3200	-10.655%	3	2,105	-98.145%
2026-04-17	12.8300	12.8300	12.6700	12.6700	-2.388%	52	2,108	-98.343%
2026-04-14	12.9800	13.1400	12.5000	12.9800	+23.619%	100	2,117	-98.382%
2026-04-13	10.8500	10.8500	10.5000	10.5000	-7.080%	4	2,132	-98.000%
2026-04-10	11.4800	12.1000	11.3000	11.3000	-9.960%	897	2,133	-98.142%
2026-04-09	12.7000	12.7000	12.5500	12.5500	-9.124%	2	1,963	-98.327%
2026-04-08	13.9500	14.6000	13.8100	13.8100	+7.054%	3	1,964	-98.479%
2026-04-07	12.6500	13.0000	12.2500	12.9000	+0.389%	6	1,964	-98.372%
2026-04-06	14.2500	14.2500	12.8500	12.8500	-10.764%	7	1,961	-98.366%
2026-04-02	14.5000	14.5000	14.4000	14.4000	-7.037%	2	1,958	-98.542%
2026-04-01	15.4900	15.4900	15.4900	15.4900	+15.082%	10	1,958	-98.644%
2026-03-31	13.3000	13.4600	13.3000	13.4600	+8.548%	16	1,953	-98.440%
2026-03-30	12.3000	12.4000	12.3000	12.4000	-1.195%	11	1,963	-98.306%
2026-03-27	10.3000	12.5500	10.3000	12.5500	+25.500%	7	1,957	-98.327%
2026-03-26	10.9000	11.3300	9.7700	10.0000	-20.635%	37	1,954	-97.900%
2026-03-25	12.4000	12.6000	12.3900	12.6000	+23.529%	4	1,955	-98.333%
2026-03-24	9.6500	10.7000	9.6500	10.2000	+0.592%	132	1,954	-97.941%
2026-03-23	9.4500	10.9500	9.4500	10.1400	+2.528%	25	1,954	-97.929%
2026-03-20	10.2500	10.2500	9.8900	9.8900	-17.100%	7	1,933	-97.877%
2026-03-19	10.6400	11.9300	10.3500	11.9300	-31.437%	6	1,930	-98.240%
2026-03-18	17.6000	17.6000	17.0000	17.4000	-16.667%	6	1,929	-98.793%
2026-03-17	20.8800	20.8800	20.8800	20.8800	-4.000%	2	1,930	-98.994%
2026-03-16	22.5200	22.5300	21.7500	21.7500	-15.172%	11	1,930	-99.034%
2026-03-12	27.8500	27.8500	25.6400	25.6400	-10.350%	66	1,928	-99.181%
2026-03-11	28.8000	28.8000	28.5700	28.6000	-7.712%	170	1,969	-99.266%
2026-03-10	30.9900	30.9900	30.9900	30.9900	+11.676%	1	1,969	-99.322%
2026-03-09	27.7500	27.7500	27.7500	27.7500	-9.961%	1	1,970	-99.243%
2026-03-06	30.8200	30.8200	30.8200	30.8200	+14.148%	50	1,969	-99.319%
2026-03-05	27.0000	27.0000	27.0000	27.0000	-8.722%	1	1,969	-99.222%
2026-03-03	28.0000	29.5800	28.0000	29.5800	-18.174%	2	1,969	-99.290%
2026-03-02	38.6400	38.6400	35.8500	36.1500	+5.702%	18	1,969	-99.419%
2026-02-27	33.8000	34.2000	33.8000	34.2000	+7.042%	8	1,978	-99.386%
2026-02-26	30.5500	31.9500	30.5500	31.9500	-5.389%	3	1,978	-99.343%
2026-02-25	33.7700	33.7700	33.7700	33.7700	+6.732%	1	1,980	-99.378%
2026-02-24	31.6400	31.6400	31.6400	31.6400	-10.495%	6	1,980	-99.336%
2026-02-23	34.0500	35.5500	34.0500	35.3500	+17.364%	13	1,977	-99.406%
2026-02-20	27.2900	30.1200	27.2900	30.1200	+20.480%	3	1,971	-99.303%
2026-02-19	25.0000	25.0000	25.0000	25.0000	+3.135%	1	1,973	-99.160%
2026-02-18	24.2400	24.2400	24.2400	24.2400	+26.382%	1	1,973	-99.134%
2026-02-17	19.5000	19.5000	19.1800	19.1800	-29.355%	3	1,972	-98.905%
2026-02-09	26.1500	27.2500	26.1500	27.1500	+10.816%	4	1,970	-99.227%
2026-02-06	24.5000	24.5000	24.5000	24.5000	+18.357%	1	1,970	-99.143%
2026-02-05	21.5000	21.5000	20.0300	20.7000	-18.664%	5	1,971	-98.986%
2026-02-04	30.5000	30.5000	25.3500	25.4500	-9.107%	6	1,974	-99.175%
2026-02-03	25.3000	28.0000	25.3000	28.0000	+59.544%	9	1,971	-99.250%
2026-02-02	21.6500	21.6500	17.5500	17.5500	-32.604%	93	1,971	-98.803%
2026-01-30	32.2800	34.5000	21.4200	26.0400	-43.952%	22	2,051	-99.194%
2026-01-29	57.0000	57.0000	35.9000	46.4600	+4.522%	719	2,044	-99.548%
2026-01-28	36.7500	44.7700	36.7500	44.4500	+67.420%	21	2,428	-99.528%
2026-01-27	26.7500	26.7500	26.5500	26.5500	-5.516%	5	2,433	-99.209%
2026-01-26	28.7500	28.9500	26.8400	28.1000	+35.031%	6	2,432	-99.253%
2026-01-23	20.7700	20.8100	20.7700	20.8100	+7.768%	2	2,433	-98.991%
2026-01-22	15.9000	19.3100	15.8600	19.3100	+27.291%	155	2,432	-98.912%
2026-01-21	17.5000	17.5000	15.1700	15.1700	+6.158%	9	2,411	-98.616%
2026-01-20	14.0000	14.3000	13.9000	14.2900	+51.217%	6	2,404	-98.530%
2026-01-16	9.4500	9.4500	9.4500	9.4500	-10.427%	1	2,405	-97.778%
2026-01-15	10.6000	10.6000	10.5500	10.5500	-5.804%	4	2,405	-98.009%
2026-01-14	11.2000	11.2000	11.2000	11.2000	-1.322%	1	2,407	-98.125%
2026-01-13	11.4900	11.4900	11.3500	11.3500	-3.814%	3	2,406	-98.150%
2026-01-12	12.0000	12.0300	11.8000	11.8000	+37.209%	1,812	2,407	-98.220%
2026-01-08	8.6500	8.6500	8.5500	8.6000	-7.527%	5	642	-97.558%
2026-01-07	8.9000	9.3500	8.9000	9.3000	-7.000%	5	640	-97.742%
2026-01-06	9.6300	10.0000	9.6300	10.0000	+11.111%	5	635	-97.900%
2026-01-05	9.0000	9.0000	9.0000	9.0000	+24.138%	1	639	-97.667%
2026-01-02	7.2500	7.2500	7.2500	7.2500	-7.407%	1	639	-97.103%
2025-12-30	8.0000	8.0000	7.8300	7.8300	+5.101%	221	640	-97.318%
2025-12-29	7.2000	7.4500	7.2000	7.4500	-29.048%	2	640	-97.181%
2025-12-26	10.5000	10.5000	10.5000	10.5000	+16.667%	4	641	-98.000%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+26.761%	1	646	-97.667%
2025-12-19	7.1000	7.1000	7.1000	7.1000	-5.333%	1	646	-97.042%
2025-12-12	7.5000	7.5000	7.5000	7.5000	+38.889%	1	645	-97.200%
2025-12-09	5.4000	5.4000	5.4000	5.4000	-2.703%	1	646	-96.111%
2025-12-04	5.5500	5.5500	5.5500	5.5500	-16.541%	1	645	-96.216%
2025-12-01	6.6500	6.6500	6.6500	6.6500	+19.820%	1	645	-96.842%
2025-11-26	5.5500	5.5500	5.5500	5.5500	+9.901%	1	647	-96.216%
2025-11-24	4.9000	5.0500	4.9000	5.0500	+1.000%	2	647	-95.842%
2025-11-20	5.0500	5.0500	5.0000	5.0000	-8.592%	2	647	-95.800%
2025-11-19	6.1000	6.1000	5.4500	5.4700	-1.441%	254	645	-96.161%
2025-11-17	5.5500	5.5500	5.5500	5.5500	-26.000%	1	398	-96.216%
2025-11-13	7.8500	7.8500	7.5000	7.5000	-6.250%	2	397	-97.200%
2025-11-12	6.3000	8.0000	6.3000	8.0000	+39.130%	128	397	-97.375%
2025-11-11	5.7500	5.7500	5.7500	5.7500	+5.505%	1	523	-96.348%
2025-11-10	5.4500	5.4500	5.4500	5.4500	+40.464%	1	523	-96.147%
2025-11-04	4.0000	4.0000	3.8800	3.8800	-21.616%	7	524	-94.588%
2025-11-03	4.9500	4.9500	4.9500	4.9500	+2.062%	1	516	-95.758%
2025-10-31	5.2500	5.2500	4.8500	4.8500	+7.778%	2	516	-95.670%
2025-10-30	4.5000	4.5000	4.5000	4.5000	-8.163%	1	516	-95.333%
2025-10-29	4.9000	4.9000	4.9000	4.9000	+5.376%	1	515	-95.714%
2025-10-27	5.5000	5.5000	4.6000	4.6500	-27.344%	58	465	-95.484%
2025-10-24	6.6000	6.6000	6.2500	6.4000	-11.111%	120	465	-96.719%
2025-10-23	7.1900	7.2500	7.1900	7.2000	+5.882%	217	345	-97.083%
2025-10-22	6.0000	6.8000	5.5700	6.8000	+3.817%	9	195	-96.912%
2025-10-21	7.8000	7.9000	6.5000	6.5500	-37.915%	52	192	-96.794%
2025-10-20	10.3000	10.6200	10.3000	10.5500	+27.879%	90	154	-98.009%
2025-10-17	8.3500	8.3500	8.2500	8.2500	-3.734%	2	145	-97.455%
2025-10-16	8.2000	8.5700	8.2000	8.5700	+42.833%	6	143	-97.550%
2025-10-14	5.6000	6.0000	5.6000	6.0000	+36.986%	34	145	-96.500%
2025-10-08	4.3000	4.3800	4.2500	4.3800	+78.776%	116	111	-95.205%
2025-10-03	2.5000	2.5000	2.4500	2.4500	-12.186%	4	3	-91.429%
2025-10-01	2.7900	2.7900	2.7900	2.7900	+43.814%	1	6	-92.473%
2025-09-24	2.1000	2.1000	1.9000	1.9400	0.000%	20	5	-89.175%

.dark-mode .pzpMgx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzpMgx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C505GLD Sep 18 2026 505.00 Call (GLD260918C00505000)option OPRA

GLD20260918C505
GLD Sep 18 2026 505.00 Call (GLD260918C00505000)
option OPRA