Dark

GLD20260918C525
GLD Sep 18 2026 525.00 Call (GLD260918C00525000)
option OPRA

EOD

Jul 22, 2026

0.1600-11.111%(-0.0200)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2000	0.2000	0.1600	0.1600	-11.111%	44	2,009	0.000%
2026-07-16	0.1800	0.1800	0.1800	0.1800	-18.182%	1	2,052	-11.111%
2026-07-15	0.2200	0.2200	0.2200	0.2200	-12.000%	15	2,051	-27.273%
2026-07-10	0.2000	0.2500	0.2000	0.2500	0.000%	7	2,051	-36.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-10.714%	2	2,055	-36.000%
2026-07-08	0.2800	0.2800	0.2800	0.2800	-9.677%	3	2,055	-42.857%
2026-07-07	0.3100	0.3100	0.3100	0.3100	-27.907%	3	2,063	-48.387%
2026-07-06	0.3800	0.4300	0.3500	0.4300	+2.381%	26	2,065	-62.791%
2026-07-02	0.4000	0.4500	0.3800	0.4200	-4.545%	73	2,058	-61.905%
2026-07-01	0.4400	0.4400	0.4400	0.4400	+2.326%	1	2,058	-63.636%
2026-06-30	0.4200	0.4300	0.4200	0.4300	-2.273%	13	2,058	-62.791%
2026-06-29	0.4400	0.4400	0.4400	0.4400	-12.000%	60	2,064	-63.636%
2026-06-26	0.5200	0.5200	0.5000	0.5000	-3.846%	7	2,088	-68.000%
2026-06-25	0.5400	0.5400	0.5200	0.5200	+6.122%	10	2,094	-69.231%
2026-06-24	0.4800	0.5900	0.4800	0.4900	-20.968%	60	2,094	-67.347%
2026-06-23	0.6200	0.6200	0.6200	0.6200	-7.463%	1	2,106	-74.194%
2026-06-22	0.6700	0.6700	0.6700	0.6700	-9.459%	1	2,106	-76.119%
2026-06-18	0.7400	0.7400	0.7400	0.7400	-26.000%	2	2,108	-78.378%
2026-06-15	1.0000	1.0000	1.0000	1.0000	+38.889%	1	2,108	-84.000%
2026-06-11	0.7200	0.7200	0.7200	0.7200	-8.861%	1	2,107	-77.778%
2026-06-10	0.8800	0.8800	0.7800	0.7900	-21.000%	7	2,107	-79.747%
2026-06-09	1.0700	1.0700	1.0000	1.0000	-9.091%	2	2,108	-84.000%
2026-06-08	1.1000	1.1000	1.1000	1.1000	-5.983%	1	2,108	-85.455%
2026-06-05	1.3300	1.3300	1.1500	1.1700	-30.357%	143	2,107	-86.325%
2026-06-04	1.6900	1.6900	1.6800	1.6800	+12.752%	3	2,132	-90.476%
2026-06-03	1.5700	1.6000	1.4900	1.4900	-17.680%	330	2,131	-89.262%
2026-06-02	1.8300	1.8300	1.8000	1.8100	0.000%	31	2,152	-91.160%
2026-06-01	1.9200	1.9200	1.8100	1.8100	-24.896%	6	2,168	-91.160%
2026-05-29	2.1600	2.4100	2.1500	2.4100	+58.553%	105	2,170	-93.361%
2026-05-27	1.6000	1.6000	1.5200	1.5200	-16.940%	4	2,168	-89.474%
2026-05-26	1.8200	1.8300	1.8200	1.8300	-8.500%	15	2,169	-91.257%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-4.306%	1	2,175	-92.000%
2026-05-21	2.1300	2.1300	2.0600	2.0900	-13.278%	15	2,175	-92.344%
2026-05-20	2.4200	2.4200	2.4100	2.4100	-3.600%	40	2,175	-93.361%
2026-05-19	2.4000	2.5000	2.4000	2.5000	-7.407%	6	2,168	-93.600%
2026-05-18	2.7000	2.7000	2.7000	2.7000	-8.163%	1	2,168	-94.074%
2026-05-15	2.9100	2.9400	2.9000	2.9400	-27.764%	10	2,168	-94.558%
2026-05-14	4.0700	4.0700	4.0700	4.0700	-7.500%	1	2,167	-96.069%
2026-05-13	4.3500	4.6500	4.3500	4.4000	+2.326%	12	2,262	-96.364%
2026-05-12	4.6700	4.6700	4.3000	4.3000	-13.655%	702	2,262	-96.279%
2026-05-11	5.1500	5.1500	4.8000	4.9800	+6.867%	1,054	2,262	-96.787%
2026-05-08	5.0200	5.1000	4.6500	4.6600	-12.897%	5	2,523	-96.567%
2026-05-07	5.1000	5.3500	5.0800	5.3500	+25.882%	55	2,521	-97.009%
2026-05-06	4.4000	4.4000	4.2500	4.2500	+29.969%	1,526	2,492	-96.235%
2026-05-05	3.5500	3.5500	3.2700	3.2700	-6.034%	13	1,010	-95.107%
2026-05-04	3.3500	3.4800	3.3500	3.4800	-15.534%	76	999	-95.402%
2026-05-01	4.1200	4.1200	4.1200	4.1200	+5.641%	1	1,035	-96.117%
2026-04-30	3.6900	3.9000	3.6900	3.9000	+21.875%	2	1,035	-95.897%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-4.192%	7	1,037	-95.000%
2026-04-28	3.2900	3.3500	3.2000	3.3400	-16.500%	16	1,030	-95.210%
2026-04-27	4.4500	4.4500	4.0000	4.0000	-17.864%	13	1,037	-96.000%
2026-04-24	5.2000	5.2600	4.8700	4.8700	-8.972%	59	1,038	-96.715%
2026-04-23	5.4800	5.5500	5.2000	5.3500	-9.322%	1,459	982	-97.009%
2026-04-22	6.4000	6.4000	5.7500	5.9000	+1.900%	147	2,205	-97.288%
2026-04-21	6.9000	6.9000	5.7900	5.7900	-31.071%	4	2,133	-97.237%
2026-04-20	8.3700	8.4000	8.3700	8.4000	-8.596%	4	2,133	-98.095%
2026-04-17	9.5500	9.5500	9.1600	9.1900	-1.711%	1,229	2,136	-98.259%
2026-04-15	9.0000	9.3500	9.0000	9.3500	+2.747%	3	942	-98.289%
2026-04-14	8.8100	9.1500	8.8100	9.1000	+20.530%	402	941	-98.242%
2026-04-13	7.8700	7.8700	7.3500	7.5500	-8.485%	5	728	-97.881%
2026-04-10	8.4000	8.8000	8.2500	8.2500	-10.811%	14	726	-98.061%
2026-04-09	9.7500	9.7500	9.2000	9.2500	-10.107%	9	722	-98.270%
2026-04-08	11.0500	11.0500	10.2500	10.2900	+6.965%	12	721	-98.445%
2026-04-07	9.5800	9.6200	9.3000	9.6200	-10.093%	6	722	-98.337%
2026-04-02	10.9200	10.9200	10.5500	10.7000	-13.710%	8	725	-98.505%
2026-04-01	11.8000	12.4000	11.8000	12.4000	+12.625%	6	725	-98.710%
2026-03-31	10.4000	11.0100	10.3100	11.0100	+14.688%	6	724	-98.547%
2026-03-30	9.8200	9.8800	9.5000	9.6000	-5.697%	90	730	-98.333%
2026-03-27	8.0700	10.3300	8.0700	10.1800	+33.596%	31	789	-98.428%
2026-03-26	8.7700	8.7700	7.6200	7.6200	-19.535%	8	807	-97.900%
2026-03-25	9.6500	9.7000	9.1500	9.4700	+19.270%	8	807	-98.310%
2026-03-24	7.1600	8.0000	7.1500	7.9400	+2.188%	26	807	-97.985%
2026-03-23	7.6600	7.7700	7.6600	7.7700	+0.258%	6	797	-97.941%
2026-03-20	8.1700	8.2000	7.7500	7.7500	-13.408%	6	793	-97.935%
2026-03-19	8.1400	8.9500	8.1300	8.9500	-26.639%	107	793	-98.212%
2026-03-18	12.6300	13.2200	12.2000	12.2000	-27.939%	12	863	-98.689%
2026-03-16	16.9300	16.9300	16.9300	16.9300	-10.565%	2	855	-99.055%
2026-03-13	18.9300	18.9300	18.9300	18.9300	-8.947%	1	853	-99.155%
2026-03-12	20.7900	20.7900	20.7900	20.7900	-9.372%	1	852	-99.230%
2026-03-11	22.6500	23.3500	22.6500	22.9400	-7.575%	146	852	-99.303%
2026-03-10	24.8000	24.8200	24.8000	24.8200	+14.115%	55	947	-99.355%
2026-03-09	22.7300	22.7300	21.5700	21.7500	+1.874%	11	907	-99.264%
2026-03-05	23.4500	23.4500	21.3500	21.3500	-13.911%	5	911	-99.251%
2026-03-04	24.8000	24.8000	24.8000	24.8000	+0.609%	3	907	-99.355%
2026-03-03	23.7500	24.6500	22.6300	24.6500	-14.439%	18	910	-99.351%
2026-03-02	31.1500	31.1500	28.8100	28.8100	+11.537%	58	913	-99.445%
2026-02-26	25.8300	25.8300	25.8300	25.8300	-5.211%	1	907	-99.381%
2026-02-25	27.2500	27.2500	27.2500	27.2500	+3.181%	5	905	-99.413%
2026-02-24	25.2000	26.4100	25.2000	26.4100	-10.867%	34	905	-99.394%
2026-02-23	28.5000	29.6300	28.3000	29.6300	+50.789%	25	878	-99.460%
2026-02-18	18.4000	19.7100	18.4000	19.6500	+30.132%	4	854	-99.186%
2026-02-17	15.0000	15.4000	14.8000	15.1000	-24.159%	7	855	-98.940%
2026-02-13	18.3200	19.9100	18.3200	19.9100	-5.640%	52	851	-99.196%
2026-02-10	21.1000	21.1000	21.1000	21.1000	-5.126%	60	852	-99.242%
2026-02-09	20.5400	22.2700	20.5400	22.2400	+16.196%	9	852	-99.281%
2026-02-06	18.7100	19.1400	18.7100	19.1400	+18.661%	51	852	-99.164%
2026-02-05	17.1900	17.1900	16.1300	16.1300	-19.711%	177	852	-99.008%
2026-02-04	22.8000	22.8000	20.0900	20.0900	-9.423%	4	716	-99.204%
2026-02-03	21.6500	22.1800	21.6500	22.1800	+42.362%	2	717	-99.279%
2026-02-02	17.6000	17.6000	13.4000	15.5800	-27.703%	18	717	-98.973%
2026-01-30	22.7900	25.8000	18.9800	21.5500	-46.921%	48	709	-99.258%
2026-01-29	47.7200	47.7500	27.9500	40.6000	+15.014%	123	695	-99.606%
2026-01-28	29.8500	35.3500	29.8500	35.3000	+53.545%	31	638	-99.547%
2026-01-27	21.4000	23.7500	20.0000	22.9900	+3.094%	85	640	-99.304%
2026-01-26	22.8900	23.8700	22.3000	22.3000	+35.480%	107	613	-99.283%
2026-01-23	15.4600	16.8500	15.4600	16.4600	+10.842%	53	611	-99.028%
2026-01-22	13.2000	14.8500	13.2000	14.8500	+19.952%	92	564	-98.923%
2026-01-21	14.0000	14.0000	12.3800	12.3800	+13.059%	202	494	-98.708%
2026-01-20	10.4500	10.9500	9.9000	10.9500	+39.490%	441	465	-98.539%
2026-01-15	7.8500	7.8600	7.8500	7.8500	+40.429%	250	431	-97.962%
2025-12-29	5.5900	5.5900	5.5900	5.5900	-16.317%	1	248	-97.138%
2025-12-24	6.6800	6.6800	6.6800	6.6800	-2.339%	1	249	-97.605%
2025-12-22	6.8200	6.8400	6.8200	6.8400	+17.526%	15	249	-97.661%
2025-12-18	5.1900	5.8200	5.1900	5.8200	+13.010%	64	249	-97.251%
2025-12-15	5.2700	5.3500	5.0500	5.1500	+4.251%	45	266	-96.893%
2025-12-12	5.7500	5.7500	4.9400	4.9400	+0.611%	17	221	-96.761%
2025-12-11	4.6500	4.9100	4.6500	4.9100	+16.627%	16	204	-96.741%
2025-11-19	4.2100	4.2100	4.2100	4.2100	+14.714%	2	205	-96.200%
2025-11-17	3.6700	3.6700	3.6700	3.6700	-40.325%	2	204	-95.640%
2025-11-12	6.1500	6.1500	6.1500	6.1500	+29.474%	1	202	-97.398%
2025-11-10	4.1500	4.7500	4.1500	4.7500	+19.647%	2	203	-96.632%
2025-10-30	3.9700	3.9700	3.9700	3.9700	+20.303%	2	205	-95.970%
2025-10-29	3.8400	3.8400	3.3000	3.3000	-31.818%	2	203	-95.152%
2025-10-22	4.8500	4.8500	4.5200	4.8400	-9.193%	17	202	-96.694%
2025-10-21	5.6900	5.7000	5.3300	5.3300	-32.360%	42	186	-96.998%
2025-10-20	7.8900	7.8900	7.8800	7.8800	+19.394%	2	146	-97.970%
2025-10-17	7.3000	7.3000	6.6000	6.6000	-17.500%	46	146	-97.576%
2025-10-16	6.9600	8.0000	6.9600	8.0000	+60.000%	26	101	-98.000%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+70.648%	1	75	-96.800%
2025-10-09	2.9200	2.9300	2.9200	2.9300	-13.824%	25	74	-94.539%
2025-10-08	3.4000	3.4000	3.4000	3.4000	+25.926%	5	52	-95.294%
2025-10-07	2.5500	2.7000	2.5500	2.7000	+14.894%	2	47	-94.074%
2025-10-06	2.3500	2.3500	2.2400	2.3500	+18.090%	27	45	-93.191%
2025-10-03	1.9900	1.9900	1.9900	1.9900	+8.743%	10	27	-91.960%
2025-10-02	1.8300	1.8300	1.8300	1.8300	-12.019%	10	17	-91.257%
2025-10-01	2.0800	2.0800	2.0800	2.0800	-2.804%	5	7	-92.308%
2025-09-30	2.1400	2.1400	2.1400	2.1400	0.000%	2	0	-92.523%

.dark-mode .YsGlq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YsGlq7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C525GLD Sep 18 2026 525.00 Call (GLD260918C00525000)option OPRA

GLD20260918C525
GLD Sep 18 2026 525.00 Call (GLD260918C00525000)
option OPRA