Dark

GLD20260918C520
GLD Sep 18 2026 520.00 Call (GLD260918C00520000)
option OPRA

EOD

Jul 22, 2026

0.2000+25.000%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2000	0.2000	0.2000	0.2000	+25.000%	5	4,934	0.000%
2026-07-21	0.1600	0.1600	0.1600	0.1600	0.000%	1	4,935	+25.000%
2026-07-20	0.1600	0.1600	0.1600	0.1600	-27.273%	10	4,934	+25.000%
2026-07-15	0.2200	0.2200	0.2200	0.2200	-42.105%	20	4,944	-9.091%
2026-07-08	0.4500	0.4500	0.3800	0.3800	-11.628%	2	4,944	-47.368%
2026-07-06	0.4200	0.4300	0.4200	0.4300	+10.256%	5	4,944	-53.488%
2026-07-02	0.5000	0.5000	0.3900	0.3900	-18.750%	2	4,946	-48.718%
2026-06-30	0.4400	0.4800	0.4400	0.4800	+6.667%	30	4,946	-58.333%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-18.182%	1	4,946	-55.556%
2026-06-25	0.5600	0.5600	0.5500	0.5500	-9.836%	3	4,945	-63.636%
2026-06-23	0.6100	0.6100	0.6100	0.6100	-6.154%	11	4,947	-67.213%
2026-06-22	0.6800	0.7000	0.6500	0.6500	-31.579%	7	4,936	-69.231%
2026-06-17	1.0800	1.0800	0.9500	0.9500	-10.377%	11	4,930	-78.947%
2026-06-15	1.1100	1.1100	1.0600	1.0600	+29.268%	2	4,930	-81.132%
2026-06-12	0.8200	0.8200	0.8200	0.8200	+20.588%	1	4,931	-75.610%
2026-06-11	0.6800	0.6800	0.6800	0.6800	-16.049%	800	4,132	-70.588%
2026-06-10	0.9600	0.9600	0.8100	0.8100	-33.058%	2	4,418	-75.309%
2026-06-08	1.2100	1.2100	1.2100	1.2100	+2.542%	1	4,418	-83.471%
2026-06-05	1.3500	1.3800	1.1800	1.1800	-32.571%	748	4,419	-83.051%
2026-06-04	1.8600	1.8600	1.7500	1.7500	+15.894%	2	4,630	-88.571%
2026-06-03	1.6500	1.6500	1.5100	1.5100	-19.251%	200	4,631	-86.755%
2026-06-02	1.9700	1.9700	1.8700	1.8700	-4.103%	6	4,630	-89.305%
2026-06-01	1.9500	1.9500	1.9500	1.9500	-25.287%	1	4,630	-89.744%
2026-05-29	2.6100	2.6100	2.6100	2.6100	+29.851%	1	4,630	-92.337%
2026-05-28	1.6800	2.0100	1.5600	2.0100	+21.818%	804	4,629	-90.050%
2026-05-27	1.7000	1.7000	1.6500	1.6500	-17.910%	60	3,830	-87.879%
2026-05-26	2.2100	2.2100	2.0100	2.0100	-9.050%	2	3,840	-90.050%
2026-05-22	2.1100	2.2100	2.1100	2.2100	-9.796%	7	3,839	-90.950%
2026-05-20	2.6000	2.6600	2.4500	2.4500	-3.543%	8	3,842	-91.837%
2026-05-19	2.6100	2.7000	2.5400	2.5400	-15.050%	32	3,834	-92.126%
2026-05-18	2.9800	3.1000	2.8700	2.9900	-9.668%	154	3,834	-93.311%
2026-05-15	3.0500	3.3100	3.0500	3.3100	-21.378%	6	3,834	-93.958%
2026-05-14	4.5000	4.6000	4.2100	4.2100	-10.235%	8	3,834	-95.249%
2026-05-13	4.6500	5.1500	4.5500	4.6900	-14.727%	1,612	3,791	-95.736%
2026-05-11	5.6000	5.6000	5.5000	5.5000	+7.843%	3	3,791	-96.364%
2026-05-07	5.6000	6.2000	5.1000	5.1000	+8.511%	2,046	3,803	-96.078%
2026-05-06	5.1500	5.1500	4.7000	4.7000	+32.394%	126	4,136	-95.745%
2026-05-04	3.7500	3.9000	3.5500	3.5500	-17.824%	112	4,121	-94.366%
2026-05-01	4.3000	4.5700	4.3000	4.3200	+4.096%	2,116	2,535	-95.370%
2026-04-30	4.1500	4.1500	4.1500	4.1500	+22.059%	2	2,535	-95.181%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-2.299%	9	2,537	-94.118%
2026-04-28	3.5000	3.5000	3.4500	3.4800	-36.147%	3	2,528	-94.253%
2026-04-24	5.4500	5.4500	5.4500	5.4500	-8.863%	3	2,530	-96.330%
2026-04-23	5.9600	6.0000	5.9600	5.9800	-9.531%	1,400	2,530	-96.656%
2026-04-22	6.6100	6.6100	6.6100	6.6100	+3.281%	1	2,530	-96.974%
2026-04-21	7.6600	7.6600	6.4000	6.4000	-28.889%	81	2,562	-96.875%
2026-04-20	9.1200	9.1400	9.0000	9.0000	-9.639%	8	2,562	-97.778%
2026-04-17	10.3200	10.3200	9.9200	9.9600	+15.814%	1,209	2,564	-97.992%
2026-04-16	9.4000	9.4000	8.6000	8.6000	-11.795%	23	2,568	-97.674%
2026-04-15	10.0500	10.0500	9.7500	9.7500	-6.250%	5	2,588	-97.949%
2026-04-14	9.1500	10.5200	9.1500	10.4000	+27.764%	414	2,631	-98.077%
2026-04-13	8.0300	8.1400	8.0300	8.1400	-9.556%	10	2,434	-97.543%
2026-04-10	9.1000	9.1000	9.0000	9.0000	-11.765%	6	2,433	-97.778%
2026-04-09	10.2500	10.4000	10.2000	10.2000	-12.596%	4	2,434	-98.039%
2026-04-06	11.6700	11.6700	11.6700	11.6700	+0.864%	2	2,433	-98.286%
2026-04-02	11.5700	11.5700	11.5700	11.5700	-10.656%	1	2,433	-98.271%
2026-04-01	13.1000	13.1300	12.9500	12.9500	+10.968%	49	2,433	-98.456%
2026-03-31	11.1000	11.6700	11.0600	11.6700	+13.854%	6	2,386	-98.286%
2026-03-30	10.6400	10.6400	10.2500	10.2500	-4.651%	21	2,387	-98.049%
2026-03-27	9.1400	10.7500	9.1400	10.7500	+31.418%	36	2,376	-98.140%
2026-03-26	8.1500	8.2000	8.1000	8.1800	-20.428%	7	2,357	-97.555%
2026-03-25	10.3400	10.3400	10.2800	10.2800	+22.090%	30	2,354	-98.054%
2026-03-24	8.4200	8.4200	8.4200	8.4200	-4.643%	5	2,338	-97.625%
2026-03-23	8.2800	8.8300	8.2500	8.8300	+4.869%	228	2,338	-97.735%
2026-03-20	8.5300	8.9000	8.1500	8.4200	-7.675%	8	2,342	-97.625%
2026-03-19	8.6000	9.2700	8.4900	9.1200	-33.479%	1,053	2,343	-97.807%
2026-03-18	13.6900	14.0000	13.6000	13.7100	-20.751%	39	1,370	-98.541%
2026-03-17	18.1000	18.1000	17.0200	17.3000	-3.889%	63	1,373	-98.844%
2026-03-16	18.4000	18.4000	18.0000	18.0000	-9.865%	10	1,317	-98.889%
2026-03-13	21.3100	21.3300	19.9400	19.9700	-6.244%	18	1,317	-98.998%
2026-03-12	23.5000	23.5000	21.2000	21.3000	-10.504%	4	1,315	-99.061%
2026-03-11	23.7300	23.8000	23.7300	23.8000	-9.437%	2	1,315	-99.160%
2026-03-10	26.2800	26.2800	26.2800	26.2800	+10.420%	1	1,314	-99.239%
2026-03-09	23.7500	23.9200	22.5000	23.8000	-10.358%	33	1,315	-99.160%
2026-03-06	23.4300	26.5500	23.4300	26.5500	+14.440%	3	1,383	-99.247%
2026-03-05	23.8000	23.8000	22.8500	23.2000	-10.043%	5	1,384	-99.138%
2026-03-04	26.4000	26.8800	25.7900	25.7900	+0.703%	4	1,385	-99.225%
2026-03-03	23.2900	25.6100	23.2500	25.6100	-21.297%	14	1,382	-99.219%
2026-03-02	32.5000	33.8400	30.8200	32.5400	+9.932%	17	1,378	-99.385%
2026-02-27	29.5000	30.3000	28.5300	29.6000	+14.286%	8	1,386	-99.324%
2026-02-26	25.9000	26.9900	25.9000	25.9000	-7.731%	14	1,386	-99.228%
2026-02-25	28.0700	28.0700	28.0700	28.0700	+2.110%	1	1,394	-99.287%
2026-02-24	26.0000	27.4900	26.0000	27.4900	-11.608%	15	1,394	-99.272%
2026-02-23	28.9500	31.1000	28.9500	31.1000	+30.126%	104	1,391	-99.357%
2026-02-20	23.3900	23.9000	23.3900	23.9000	+16.019%	12	1,387	-99.163%
2026-02-19	20.6000	20.6000	20.6000	20.6000	+29.560%	5	1,387	-99.029%
2026-02-17	16.5000	16.5000	15.9000	15.9000	-23.373%	3	1,387	-98.742%
2026-02-13	18.6600	21.1500	18.0200	20.7500	+16.639%	93	1,378	-99.036%
2026-02-12	20.0000	20.0000	17.2800	17.7900	-20.616%	11	1,378	-98.876%
2026-02-11	22.4100	22.4100	22.4100	22.4100	+13.814%	10	1,376	-99.108%
2026-02-10	20.0000	20.0000	19.6900	19.6900	-17.787%	7	1,376	-98.984%
2026-02-09	21.8500	24.0000	21.5300	23.9500	+21.204%	52	1,375	-99.165%
2026-02-06	21.2800	21.2800	19.7600	19.7600	+10.700%	26	1,346	-98.988%
2026-02-05	17.8500	17.8500	17.8500	17.8500	-13.559%	1	1,331	-98.880%
2026-02-04	24.5100	25.4600	20.4000	20.6500	-11.677%	388	1,330	-99.031%
2026-02-03	22.5200	23.3800	22.5000	23.3800	+57.760%	43	1,489	-99.145%
2026-02-02	20.0000	20.0000	14.5300	14.8200	-34.221%	309	1,484	-98.650%
2026-01-30	29.8200	29.8200	18.8500	22.5300	-45.382%	78	1,243	-99.112%
2026-01-29	48.1900	49.1100	30.8700	41.2500	+6.589%	87	1,225	-99.515%
2026-01-28	31.6500	38.7000	31.4400	38.7000	+46.038%	77	1,215	-99.483%
2026-01-27	22.7500	26.5000	22.2000	26.5000	+16.484%	18	1,234	-99.245%
2026-01-26	23.8800	24.0000	22.2000	22.7500	+25.760%	7	1,230	-99.121%
2026-01-23	18.2100	18.2100	17.9000	18.0900	+12.640%	96	1,226	-98.894%
2026-01-22	13.5000	16.2100	13.5000	16.0600	+7.425%	17	1,216	-98.755%
2026-01-21	15.4500	15.4500	14.9500	14.9500	+28.547%	2	1,225	-98.662%
2026-01-20	11.4500	11.8100	11.4500	11.6300	+41.829%	58	1,225	-98.280%
2026-01-16	8.1000	8.2000	8.0700	8.2000	-16.241%	6	1,204	-97.561%
2026-01-13	9.7900	9.7900	9.7900	9.7900	-0.102%	5	1,204	-97.957%
2026-01-12	9.9000	9.9000	9.8000	9.8000	+28.105%	2	1,199	-97.959%
2026-01-09	7.6500	7.6500	7.6500	7.6500	+7.746%	1	1,199	-97.386%
2026-01-08	7.1000	7.1000	7.1000	7.1000	-1.389%	1	1,199	-97.183%
2026-01-05	7.1700	7.2000	7.1700	7.2000	+18.033%	21	1,182	-97.222%
2025-12-29	6.1000	6.1000	6.1000	6.1000	-24.691%	1	1,182	-96.721%
2025-12-23	7.7800	8.1000	7.7800	8.1000	+12.656%	12	1,182	-97.531%
2025-12-22	7.2000	7.6700	7.1900	7.1900	+21.248%	64	1,182	-97.218%
2025-12-19	5.7800	6.0000	5.7800	5.9300	+1.368%	3	1,230	-96.627%
2025-12-15	5.8500	5.8500	5.8500	5.8500	+8.333%	1	1,229	-96.581%
2025-12-11	5.4000	5.4000	5.3000	5.4000	+19.734%	12	1,230	-96.296%
2025-12-10	4.1100	4.5100	4.1100	4.5100	+4.157%	2	1,233	-95.565%
2025-12-09	4.3300	4.3300	4.3300	4.3300	+3.589%	10	1,233	-95.381%
2025-12-08	4.0600	4.1800	4.0500	4.1800	-2.791%	3	1,233	-95.215%
2025-12-05	4.9000	4.9000	4.3000	4.3000	+4.878%	11	1,231	-95.349%
2025-11-20	4.1000	4.1000	4.1000	4.1000	-7.865%	3	1,232	-95.122%
2025-11-18	4.4500	4.4500	4.4500	4.4500	+12.658%	1	1,235	-95.506%
2025-11-17	3.9500	3.9500	3.9500	3.9500	-15.957%	5	1,235	-94.937%
2025-11-14	4.7000	4.7000	4.7000	4.7000	-25.397%	1	1,230	-95.745%
2025-11-12	6.3000	6.3000	6.3000	6.3000	+21.154%	3	1,229	-96.825%
2025-11-11	5.2000	5.2000	5.2000	5.2000	+5.051%	1	1,228	-96.154%
2025-11-10	4.3500	4.9500	4.3500	4.9500	+47.761%	23	1,228	-95.960%
2025-11-07	3.3500	3.3500	3.3500	3.3500	+2.446%	35	1,226	-94.030%
2025-11-04	3.3000	3.3000	3.2500	3.2700	-16.154%	32	1,226	-93.884%
2025-10-30	3.9000	3.9000	3.9000	3.9000	+4.000%	2	1,243	-94.872%
2025-10-29	4.1500	4.1500	3.7500	3.7500	+10.294%	20	1,241	-94.667%
2025-10-28	3.3000	3.4000	3.3000	3.4000	-13.486%	84	1,223	-94.118%
2025-10-27	4.8000	4.8000	3.9300	3.9300	-29.821%	15	1,134	-94.911%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-7.438%	158	1,134	-96.429%
2025-10-23	6.0500	6.0500	6.0500	6.0500	+13.296%	11	1,133	-96.694%
2025-10-22	5.2000	5.3400	4.7000	5.3400	-8.405%	11	1,133	-96.255%
2025-10-21	7.7500	7.7500	5.5500	5.8300	-36.630%	528	1,132	-96.569%
2025-10-20	8.2100	9.2000	7.8500	9.2000	+39.394%	534	649	-97.826%
2025-10-17	7.5000	7.5000	6.6000	6.6000	-19.018%	22	122	-96.970%
2025-10-16	8.0000	8.3100	8.0000	8.1500	+35.382%	3	109	-97.546%
2025-10-15	5.4000	6.0200	5.4000	6.0200	+21.616%	25	107	-96.678%
2025-10-14	5.0500	5.1500	4.9500	4.9500	+13.014%	79	95	-95.960%
2025-10-13	4.3100	4.4000	4.3100	4.3800	+23.380%	12	39	-95.434%
2025-10-08	2.8500	3.6500	2.8500	3.5500	0.000%	40	37	-94.366%

.dark-mode .l3XZTj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3XZTj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C520GLD Sep 18 2026 520.00 Call (GLD260918C00520000)option OPRA

GLD20260918C520
GLD Sep 18 2026 520.00 Call (GLD260918C00520000)
option OPRA