Dark

GLD20260918C510
GLD Sep 18 2026 510.00 Call (GLD260918C00510000)
option OPRA

EOD

Jul 22, 2026

0.2500+56.250%(+0.0900)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2500	0.2500	0.2500	0.2500	+56.250%	37	4,425	0.000%
2026-07-20	0.1600	0.1700	0.1600	0.1600	-20.000%	3,514	4,425	+56.250%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-23.077%	1	4,819	+25.000%
2026-07-15	0.2600	0.2600	0.2600	0.2600	-3.704%	10	4,819	-3.846%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-22.857%	9	4,819	-7.407%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-22.222%	1	4,810	-28.571%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-10.000%	1	4,810	-44.444%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-5.660%	41	4,810	-50.000%
2026-07-02	0.5500	0.5500	0.5300	0.5300	-10.169%	10	4,801	-52.830%
2026-06-26	0.5800	0.5900	0.5800	0.5900	+7.273%	3	4,801	-57.627%
2026-06-24	0.7700	0.7700	0.5300	0.5500	-22.535%	82	4,802	-54.545%
2026-06-23	0.7000	0.7100	0.7000	0.7100	-5.333%	31	4,806	-64.789%
2026-06-22	0.7900	0.7900	0.7500	0.7500	-19.355%	16	4,777	-66.667%
2026-06-18	0.9000	0.9400	0.9000	0.9300	-25.000%	7	4,790	-73.118%
2026-06-17	1.1600	1.2400	1.1600	1.2400	+6.897%	6	4,790	-79.839%
2026-06-16	1.1600	1.1600	1.1600	1.1600	+14.851%	9	4,790	-78.448%
2026-06-12	0.9700	1.0100	0.9700	1.0100	+21.687%	5	4,790	-75.248%
2026-06-11	0.8300	0.8300	0.8300	0.8300	-20.192%	1	4,790	-69.880%
2026-06-10	1.0500	1.0500	1.0400	1.0400	-14.754%	3	4,790	-75.962%
2026-06-09	1.3300	1.3300	1.2000	1.2200	-11.594%	10	4,790	-79.508%
2026-06-08	1.4000	1.4000	1.3500	1.3800	-2.128%	49	4,790	-81.884%
2026-06-05	1.6500	1.6500	1.4100	1.4100	-32.857%	3,663	4,789	-82.270%
2026-06-04	2.1000	2.1000	2.1000	2.1000	+2.941%	1	1,453	-88.095%
2026-06-03	2.0400	2.0400	2.0400	2.0400	-5.556%	5	1,453	-87.745%
2026-06-02	2.1900	2.1900	2.1600	2.1600	-10.373%	23	1,448	-88.426%
2026-06-01	2.4100	2.4100	2.4100	2.4100	-22.508%	1	1,445	-89.627%
2026-05-29	2.5700	3.2000	2.5700	3.1100	+28.512%	30	1,445	-91.961%
2026-05-28	2.4200	2.4200	2.4200	2.4200	+24.103%	2	1,444	-89.669%
2026-05-27	2.0400	2.0400	1.9500	1.9500	-15.948%	5	1,444	-87.179%
2026-05-26	2.5100	2.5100	2.3200	2.3200	-11.111%	3	1,444	-89.224%
2026-05-22	2.5700	2.6100	2.5000	2.6100	-5.091%	607	1,441	-90.421%
2026-05-21	2.6800	2.9400	2.6800	2.7500	-8.638%	25	1,203	-90.909%
2026-05-20	3.0100	3.0100	3.0100	3.0100	-5.938%	1	1,203	-91.694%
2026-05-19	3.1500	3.2000	3.1500	3.2000	-17.313%	2	1,201	-92.188%
2026-05-15	3.9500	3.9500	3.8700	3.8700	-27.664%	28	1,201	-93.540%
2026-05-14	5.3500	5.3500	5.3500	5.3500	-2.904%	2	1,188	-95.327%
2026-05-13	5.6000	5.6000	5.5100	5.5100	-8.319%	7	1,186	-95.463%
2026-05-12	6.0100	6.0100	6.0100	6.0100	-8.244%	5	1,186	-95.840%
2026-05-11	6.5500	6.5500	6.5400	6.5500	-10.274%	5	1,186	-96.183%
2026-05-07	6.6800	7.3000	6.6800	7.3000	+31.532%	6	1,187	-96.575%
2026-05-06	6.2000	6.2000	5.5500	5.5500	+21.978%	44	1,192	-95.495%
2026-05-05	4.5000	4.5500	4.5000	4.5500	+7.059%	10	1,217	-94.505%
2026-05-04	4.2000	4.3200	4.1500	4.2500	-20.412%	106	1,207	-94.118%
2026-05-01	5.3200	5.3400	5.3200	5.3400	+10.788%	2	1,268	-95.318%
2026-04-30	4.7700	4.9500	4.7700	4.8200	+18.137%	154	1,268	-94.813%
2026-04-29	4.0800	4.0800	4.0800	4.0800	-5.116%	1	1,114	-93.873%
2026-04-28	4.3400	4.3400	4.2200	4.3000	-27.731%	17	1,115	-94.186%
2026-04-27	5.9500	5.9500	5.9500	5.9500	-15.000%	9	1,108	-95.798%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-11.392%	1	1,113	-96.429%
2026-04-22	8.2500	8.2500	7.9000	7.9000	0.000%	2	1,112	-96.835%
2026-04-21	8.5000	8.5000	7.9000	7.9000	-24.038%	24	1,118	-96.835%
2026-04-20	10.6300	10.6300	10.4000	10.4000	-10.730%	204	1,118	-97.596%
2026-04-17	11.9500	11.9500	11.6000	11.6500	+13.659%	5	918	-97.854%
2026-04-16	10.4000	10.4000	10.2500	10.2500	-7.741%	21	921	-97.561%
2026-04-14	10.9400	11.1100	10.9400	11.1100	+21.421%	6	920	-97.750%
2026-04-13	9.1500	9.1500	9.1500	9.1500	-24.691%	1	924	-97.268%
2026-04-08	13.4400	13.4400	12.1500	12.1500	-10.000%	13	924	-97.942%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+1.733%	1	928	-98.148%
2026-04-02	13.3800	13.3800	13.2700	13.2700	-11.059%	4	930	-98.116%
2026-04-01	14.2800	15.2000	14.2800	14.9200	+12.012%	10	930	-98.324%
2026-03-31	12.6100	13.3200	12.6100	13.3200	+8.117%	12	931	-98.123%
2026-03-30	12.3200	12.3200	12.3200	12.3200	-4.865%	1	928	-97.971%
2026-03-27	9.6000	12.9500	9.6000	12.9500	+39.247%	15	928	-98.069%
2026-03-26	9.3000	9.3000	9.3000	9.3000	-21.186%	24	924	-97.312%
2026-03-25	11.8000	11.8000	11.8000	11.8000	+28.122%	9	924	-97.881%
2026-03-24	9.2100	9.2100	9.2100	9.2100	-8.812%	1	915	-97.286%
2026-03-23	9.8200	10.1000	9.8200	10.1000	+4.663%	2	914	-97.525%
2026-03-20	10.3200	10.3200	9.3000	9.6500	-5.854%	59	913	-97.409%
2026-03-19	10.7800	10.7800	10.2500	10.2500	-34.421%	52	968	-97.561%
2026-03-18	16.0300	16.3000	15.6300	15.6300	-19.846%	252	1,038	-98.401%
2026-03-17	20.9000	20.9000	19.5000	19.5000	-7.363%	124	788	-98.718%
2026-03-16	21.5000	21.6500	20.1200	21.0500	-3.749%	66	684	-98.812%
2026-03-13	22.5400	22.5400	21.8700	21.8700	-8.109%	22	674	-98.857%
2026-03-12	26.0000	26.0000	23.8000	23.8000	-15.212%	5	654	-98.950%
2026-03-10	29.3800	29.7500	28.0700	28.0700	+8.170%	5	652	-99.109%
2026-03-09	26.4200	26.4200	25.9500	25.9500	-10.671%	2	651	-99.037%
2026-03-06	26.0000	29.0500	26.0000	29.0500	+13.699%	4	650	-99.139%
2026-03-05	26.5700	26.5700	25.5500	25.5500	-10.758%	43	648	-99.022%
2026-03-04	30.4900	30.4900	28.6000	28.6300	+0.668%	63	608	-99.127%
2026-03-03	27.0500	28.4400	27.0500	28.4400	-21.588%	4	587	-99.121%
2026-03-02	36.2700	36.2700	36.2700	36.2700	+20.498%	1	587	-99.311%
2026-02-25	30.5000	30.5000	29.7500	30.1000	-0.987%	5	584	-99.169%
2026-02-24	30.6700	30.7600	30.2600	30.4000	-12.062%	222	584	-99.178%
2026-02-23	33.2000	34.5700	33.1500	34.5700	+45.252%	24	409	-99.277%
2026-02-19	23.8000	23.8000	23.8000	23.8000	+4.386%	1	426	-98.950%
2026-02-18	22.6000	22.8000	22.6000	22.8000	-0.437%	2	427	-98.904%
2026-02-13	23.1200	23.1200	22.9000	22.9000	+13.086%	9	437	-98.908%
2026-02-12	20.2500	20.2500	20.2500	20.2500	-9.070%	10	437	-98.765%
2026-02-10	22.2700	22.2700	22.2700	22.2700	-16.592%	5	442	-98.877%
2026-02-09	24.1300	26.7000	24.1300	26.7000	+18.931%	28	437	-99.064%
2026-02-06	23.4200	23.4200	22.2300	22.4500	+9.780%	34	416	-98.886%
2026-02-05	20.4500	20.4500	20.4500	20.4500	-25.636%	1	383	-98.778%
2026-02-04	27.5000	27.5000	27.5000	27.5000	+11.246%	1	382	-99.091%
2026-02-03	27.6000	27.6000	24.7200	24.7200	+39.661%	13	381	-98.989%
2026-02-02	16.7300	17.7000	16.7300	17.7000	-33.955%	6	369	-98.588%
2026-01-30	30.2700	30.2700	24.1500	26.8000	-39.640%	27	371	-99.067%
2026-01-29	54.3000	54.6500	32.9000	44.4000	+3.860%	41	370	-99.437%
2026-01-28	34.6500	43.5000	34.6500	42.7500	+72.937%	84	361	-99.415%
2026-01-27	25.1500	25.2400	24.7200	24.7200	-0.723%	47	341	-98.989%
2026-01-26	25.0000	27.5200	24.9000	24.9000	+21.050%	11	314	-98.996%
2026-01-23	19.2000	20.9000	19.2000	20.5700	+14.278%	10	315	-98.785%
2026-01-22	14.7500	18.0000	14.7500	18.0000	+23.711%	65	316	-98.611%
2026-01-21	16.5800	16.5800	14.5500	14.5500	+12.009%	18	290	-98.282%
2026-01-20	13.0800	13.0800	12.7500	12.9900	+32.012%	12	278	-98.075%
2026-01-15	9.8400	9.8400	9.8400	9.8400	+11.818%	1	269	-97.459%
2026-01-09	8.8000	8.8000	8.8000	8.8000	+10.000%	1	268	-97.159%
2026-01-08	8.1000	8.1000	8.0000	8.0000	-15.344%	2	267	-96.875%
2026-01-06	9.4500	9.4500	9.4500	9.4500	+13.855%	1	268	-97.354%
2026-01-05	8.3000	8.3000	8.3000	8.3000	-18.307%	1	269	-96.988%
2025-12-26	10.1600	10.1600	10.1600	10.1600	+45.143%	1	269	-97.539%
2025-12-12	7.0000	7.0000	7.0000	7.0000	+38.614%	1	268	-96.429%
2025-12-09	5.0500	5.0500	5.0500	5.0500	-10.619%	20	269	-95.050%
2025-12-02	5.3900	5.6500	5.3900	5.6500	+14.141%	22	269	-95.575%
2025-11-25	4.9500	4.9500	4.9500	4.9500	-24.196%	100	249	-94.949%
2025-11-13	6.5300	6.5300	6.5300	6.5300	+71.842%	20	189	-96.172%
2025-11-04	3.8000	3.8000	3.8000	3.8000	-18.280%	1	209	-93.421%
2025-10-30	4.6500	4.6500	4.6500	4.6500	+17.128%	10	208	-94.624%
2025-10-28	3.8600	3.9700	3.8600	3.9700	-32.137%	7	202	-93.703%
2025-10-22	5.5500	5.8500	5.5500	5.8500	-9.302%	2	202	-95.726%
2025-10-21	7.2500	7.2500	6.2000	6.4500	-26.705%	25	202	-96.124%
2025-10-20	8.8000	8.8000	8.8000	8.8000	-5.376%	2	183	-97.159%
2025-10-16	7.2500	9.3000	7.2500	9.3000	+60.345%	42	182	-97.312%
2025-10-14	5.3000	5.8000	5.3000	5.8000	+56.757%	151	142	-95.690%
2025-10-09	4.2000	4.2000	3.7000	3.7000	-9.756%	2	23	-93.243%
2025-10-08	4.1000	4.1000	4.1000	4.1000	+61.417%	1	22	-93.902%
2025-10-01	2.5400	2.5400	2.5400	2.5400	+1.195%	1	21	-90.157%
2025-09-29	2.5100	2.5100	2.5100	2.5100	0.000%	20	20	-90.040%

.dark-mode .n5133d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5133d{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C510GLD Sep 18 2026 510.00 Call (GLD260918C00510000)option OPRA

GLD20260918C510
GLD Sep 18 2026 510.00 Call (GLD260918C00510000)
option OPRA