Dark

GLD20260918C530
GLD Sep 18 2026 530.00 Call (GLD260918C00530000)
option OPRA

EOD

Jul 20, 2026

0.1300-18.750%(-0.0300)508

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1300	0.1300	0.1300	0.1300	-18.750%	508	3,492	0.000%
2026-07-13	0.2000	0.2000	0.1600	0.1600	-50.000%	3	3,602	-18.750%
2026-07-08	0.3200	0.3200	0.3200	0.3200	-25.581%	10	3,603	-59.375%
2026-07-02	0.4300	0.4300	0.4300	0.4300	+4.878%	1	3,602	-69.767%
2026-07-01	0.4100	0.4100	0.4100	0.4100	-8.889%	10	3,602	-68.293%
2026-06-30	0.4600	0.4600	0.4500	0.4500	0.000%	11	3,602	-71.111%
2026-06-29	0.4700	0.4700	0.4500	0.4500	-8.163%	13	3,602	-71.111%
2026-06-24	0.5400	0.5400	0.4900	0.4900	-14.035%	6	3,594	-73.469%
2026-06-23	0.5700	0.5700	0.5700	0.5700	-38.710%	1	3,598	-77.193%
2026-06-17	0.8900	0.9400	0.8900	0.9300	-1.064%	197	3,599	-86.022%
2026-06-15	0.9400	0.9400	0.9400	0.9400	+34.286%	1	3,599	-86.170%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-16.667%	1	3,599	-81.429%
2026-06-10	0.8400	0.8400	0.8400	0.8400	-6.667%	10	3,599	-84.524%
2026-06-09	1.0000	1.0100	0.9000	0.9000	-10.000%	509	3,589	-85.556%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-11.504%	2	3,082	-87.000%
2026-06-05	1.0900	1.1300	1.0900	1.1300	-22.069%	16	3,084	-88.496%
2026-06-03	1.4600	1.5000	1.3800	1.4500	-14.201%	39	3,090	-91.034%
2026-06-02	1.7500	1.7500	1.6900	1.6900	-6.111%	21	3,129	-92.308%
2026-06-01	1.8000	1.8000	1.8000	1.8000	-14.286%	2	3,128	-92.778%
2026-05-29	2.0300	2.1000	1.9900	2.1000	+22.807%	16	3,128	-93.810%
2026-05-28	1.5500	1.7200	1.5500	1.7100	+18.750%	235	3,178	-92.398%
2026-05-27	1.4500	1.4500	1.4400	1.4400	-22.581%	2	3,191	-90.972%
2026-05-26	1.8600	1.8600	1.8600	1.8600	+1.639%	1	3,191	-93.011%
2026-05-22	1.8300	1.8300	1.8300	1.8300	-16.818%	1	3,191	-92.896%
2026-05-20	2.1700	2.3100	2.1700	2.2000	-14.063%	173	3,191	-94.091%
2026-05-18	2.5600	2.5600	2.5600	2.5600	-11.419%	2	3,191	-94.922%
2026-05-15	2.8900	2.8900	2.8900	2.8900	-34.318%	1	3,191	-95.502%
2026-05-13	4.4000	4.4000	4.4000	4.4000	+6.024%	1	3,191	-97.045%
2026-05-12	4.1500	4.1500	4.1500	4.1500	-13.542%	1	3,190	-96.867%
2026-05-11	5.1000	5.1000	4.5400	4.8000	-0.415%	69	3,190	-97.292%
2026-05-07	4.7000	4.8200	4.6500	4.8200	+26.178%	180	3,208	-97.303%
2026-05-06	4.4000	4.4000	3.8200	3.8200	+23.226%	9	3,229	-96.597%
2026-05-04	3.2500	3.3300	3.0500	3.1000	-11.429%	305	3,225	-95.806%
2026-04-30	3.5000	3.5000	3.5000	3.5000	+15.894%	1	2,961	-96.286%
2026-04-28	3.0200	3.0200	3.0200	3.0200	-24.500%	2	2,960	-95.695%
2026-04-27	4.0500	4.0500	4.0000	4.0000	-18.367%	45	2,958	-96.750%
2026-04-23	4.9000	4.9000	4.9000	4.9000	-13.732%	1	2,993	-97.347%
2026-04-21	6.3800	6.3800	5.6800	5.6800	-23.035%	532	2,995	-97.711%
2026-04-20	7.8200	7.8200	7.3800	7.3800	+2.500%	13	3,283	-98.238%
2026-04-16	7.2000	7.2000	7.2000	7.2000	-17.241%	1	3,270	-98.194%
2026-04-15	8.7000	8.7000	8.7000	8.7000	-3.333%	135	3,270	-98.506%
2026-04-14	8.1600	9.0000	8.1600	9.0000	+10.837%	3	3,137	-98.556%
2026-04-10	7.9700	8.1200	7.9700	8.1200	-8.352%	6	3,154	-98.399%
2026-04-09	8.9000	8.9000	8.7500	8.8600	-2.744%	3	3,154	-98.533%
2026-04-08	9.3300	9.3300	9.0200	9.1100	-2.148%	4	3,155	-98.573%
2026-04-07	9.1400	9.3100	8.9500	9.3100	-8.725%	4	3,156	-98.604%
2026-04-06	10.2000	10.2000	10.2000	10.2000	+2.000%	3	3,156	-98.725%
2026-04-02	9.8200	10.1700	9.6400	10.0000	-7.919%	552	2,638	-98.700%
2026-04-01	10.8600	10.8600	10.8600	10.8600	+1.495%	1	2,638	-98.803%
2026-03-31	10.0300	10.7000	10.0300	10.7000	+18.889%	1,504	2,638	-98.785%
2026-03-30	9.0000	9.0000	9.0000	9.0000	-1.639%	10	1,366	-98.556%
2026-03-27	9.1000	9.1500	9.1000	9.1500	+11.314%	11	1,366	-98.579%
2026-03-26	8.2200	8.2200	8.2200	8.2200	-5.190%	5	1,367	-98.418%
2026-03-25	9.0000	9.0000	8.6700	8.6700	+18.443%	7	1,362	-98.501%
2026-03-24	7.5300	7.6600	7.1200	7.3200	-6.274%	556	1,368	-98.224%
2026-03-23	7.1900	7.8100	7.1900	7.8100	+2.092%	11	1,021	-98.335%
2026-03-20	7.4600	7.6500	7.4600	7.6500	-9.467%	10	1,020	-98.301%
2026-03-19	7.7600	8.4500	7.6100	8.4500	-24.554%	32	1,020	-98.462%
2026-03-18	12.3900	12.3900	11.2000	11.2000	-25.333%	13	1,029	-98.839%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-4.822%	1	1,025	-99.133%
2026-03-16	16.0900	16.0900	15.6100	15.7600	-16.036%	180	1,024	-99.175%
2026-03-12	19.7000	19.7000	18.7700	18.7700	-14.487%	32	864	-99.307%
2026-03-11	21.7500	21.9500	21.7500	21.9500	-1.304%	2	882	-99.408%
2026-03-10	23.7200	23.7500	22.2400	22.2400	+9.020%	59	882	-99.415%
2026-03-09	21.4400	21.4400	20.4000	20.4000	-12.559%	32	881	-99.363%
2026-03-06	23.1500	23.3300	23.1500	23.3300	+15.954%	3	864	-99.443%
2026-03-05	20.0300	20.2800	20.0300	20.1200	-10.973%	226	863	-99.354%
2026-03-03	23.0100	23.0100	22.6000	22.6000	-17.848%	58	638	-99.425%
2026-03-02	29.1700	29.1700	27.4600	27.5100	+3.616%	43	588	-99.527%
2026-02-27	25.9000	27.1000	25.9000	26.5500	+0.759%	117	578	-99.510%
2026-02-25	25.6000	26.5600	25.6000	26.3500	+2.930%	3	467	-99.507%
2026-02-24	25.6000	25.6000	25.6000	25.6000	-7.145%	1	467	-99.492%
2026-02-23	26.0000	27.8500	26.0000	27.5700	+28.531%	24	466	-99.528%
2026-02-20	20.2800	21.6200	20.2800	21.4500	+15.013%	4	452	-99.394%
2026-02-18	18.6500	18.6500	18.6500	18.6500	+31.431%	1	452	-99.303%
2026-02-17	14.5000	14.5000	14.1900	14.1900	-23.710%	4	452	-99.084%
2026-02-13	18.5000	18.6000	18.5000	18.6000	+19.002%	3	450	-99.301%
2026-02-12	15.6200	15.6300	15.6200	15.6300	-16.193%	2	450	-99.168%
2026-02-11	18.7500	18.8000	18.6500	18.6500	+6.268%	13	451	-99.303%
2026-02-10	17.5500	17.5500	17.5500	17.5500	-18.712%	1	446	-99.259%
2026-02-09	20.2200	21.5900	20.2200	21.5900	+12.272%	2	446	-99.398%
2026-02-06	19.0900	19.2300	19.0900	19.2300	+3.387%	13	445	-99.324%
2026-02-04	18.5500	18.6000	18.5500	18.6000	-8.868%	2	440	-99.301%
2026-02-03	20.5500	20.5500	20.2700	20.4100	+43.935%	21	440	-99.363%
2026-02-02	17.7100	17.8000	13.9500	14.1800	-16.095%	74	435	-99.083%
2026-01-30	25.5500	25.6500	16.9000	16.9000	-54.064%	29	376	-99.231%
2026-01-29	45.7200	45.7200	29.5000	36.7900	+15.149%	39	358	-99.647%
2026-01-28	28.3500	32.2100	28.3500	31.9500	+59.750%	138	323	-99.593%
2026-01-27	19.6500	20.2000	19.5500	20.0000	0.000%	14	322	-99.350%
2026-01-26	20.2600	22.5100	20.0000	20.0000	+48.148%	33	309	-99.350%
2026-01-21	13.5000	13.5000	13.4000	13.5000	+32.353%	10	287	-99.037%
2026-01-20	10.0000	10.2000	9.2500	10.2000	+29.936%	153	288	-98.725%
2026-01-13	8.1400	8.1400	7.8500	7.8500	+12.464%	2	216	-98.344%
2026-01-09	7.0300	7.0700	6.9800	6.9800	+42.449%	3	217	-98.138%
2025-12-31	4.9000	4.9000	4.9000	4.9000	-9.259%	3	213	-97.347%
2025-12-30	5.5000	5.8000	5.4000	5.4000	-24.264%	14	213	-97.593%
2025-12-23	6.4600	7.1300	6.4600	7.1300	+11.059%	16	203	-98.177%
2025-12-22	6.4200	6.4200	6.4200	6.4200	+44.270%	1	188	-97.975%
2025-12-16	4.4500	4.4500	4.4500	4.4500	-4.301%	102	188	-97.079%
2025-12-12	4.6500	4.6500	4.6500	4.6500	+25.676%	1	106	-97.204%
2025-12-10	3.7000	3.7000	3.7000	3.7000	-3.896%	2	107	-96.486%
2025-12-04	3.8500	3.8500	3.8500	3.8500	-8.333%	1	107	-96.623%
2025-12-03	4.2000	4.2000	4.2000	4.2000	-8.497%	2	106	-96.905%
2025-12-02	4.5900	4.5900	4.5900	4.5900	+17.692%	2	106	-97.168%
2025-11-25	3.9000	3.9000	3.9000	3.9000	+8.033%	2	106	-96.667%
2025-11-21	3.6100	3.6100	3.6100	3.6100	+0.278%	2	104	-96.399%
2025-11-20	3.9500	3.9500	3.6000	3.6000	+4.348%	6	104	-96.389%
2025-11-17	3.8000	3.8000	3.4500	3.4500	-35.514%	5	106	-96.232%
2025-11-12	5.3500	5.3500	5.3500	5.3500	+62.121%	2	105	-97.570%
2025-10-29	3.3000	3.3000	3.3000	3.3000	-38.889%	1	105	-96.061%
2025-10-21	5.8600	5.8600	5.4000	5.4000	-34.146%	5	104	-97.593%
2025-10-20	6.8600	8.2000	6.8600	8.2000	+35.091%	4	103	-98.415%
2025-10-17	6.0000	6.0800	5.9500	6.0700	-1.780%	85	99	-97.858%
2025-10-16	6.1800	6.1800	6.1800	6.1800	+79.651%	5	14	-97.896%
2025-10-09	2.8800	3.7200	2.5100	3.4400	0.000%	18	9	-96.221%

.dark-mode .RYs2VG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYs2VG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C530GLD Sep 18 2026 530.00 Call (GLD260918C00530000)option OPRA

GLD20260918C530
GLD Sep 18 2026 530.00 Call (GLD260918C00530000)
option OPRA