Dark

GLD20260918C540
GLD Sep 18 2026 540.00 Call (GLD260918C00540000)
option OPRA

EOD

Jul 20, 2026

0.1400-6.667%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1400	0.1400	0.1400	0.1400	-6.667%	20	384	0.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	0.000%	80	384	-6.667%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-63.415%	1	384	-6.667%
2026-07-06	0.4100	0.4100	0.4100	0.4100	+2.500%	20	384	-65.854%
2026-07-01	0.4000	0.4000	0.4000	0.4000	-13.043%	1	395	-65.000%
2026-06-25	0.4600	0.4600	0.4600	0.4600	+4.545%	1	394	-69.565%
2026-06-23	0.4400	0.4400	0.4400	0.4400	-37.143%	1	394	-68.182%
2026-06-17	0.7000	0.7000	0.7000	0.7000	+1.449%	63	418	-80.000%
2026-06-11	0.6900	0.6900	0.6900	0.6900	-18.824%	5	418	-79.710%
2026-06-09	0.8500	0.8500	0.8500	0.8500	-44.079%	11	418	-83.529%
2026-05-28	1.5200	1.5200	1.5200	1.5200	0.000%	50	407	-90.789%
2026-05-26	1.7000	1.7000	1.5200	1.5200	-24.378%	11	457	-90.789%
2026-05-19	2.0100	2.0100	2.0100	2.0100	-8.636%	1	446	-93.035%
2026-05-18	2.2000	2.2000	2.2000	2.2000	-8.333%	1	445	-93.636%
2026-05-15	2.8100	2.8100	2.4000	2.4000	-36.000%	6	445	-94.167%
2026-05-08	3.7500	3.7500	3.7500	3.7500	-6.250%	1	440	-96.267%
2026-05-07	4.0500	4.3400	4.0000	4.0000	+9.589%	53	440	-96.500%
2026-05-06	3.6800	3.6800	3.5500	3.6500	+35.185%	3	440	-96.164%
2026-05-05	2.6900	2.7000	2.6900	2.7000	-6.897%	8	441	-94.815%
2026-05-04	2.9000	2.9000	2.9000	2.9000	-9.375%	1	437	-95.172%
2026-05-01	2.8900	3.2000	2.8900	3.2000	+24.031%	6	433	-95.625%
2026-04-29	2.6800	2.6800	2.5800	2.5800	-0.769%	32	433	-94.574%
2026-04-28	2.6400	2.6400	2.5600	2.6000	-24.198%	3	434	-94.615%
2026-04-27	3.3400	3.4300	3.3400	3.4300	-16.341%	3	434	-95.918%
2026-04-23	4.1000	4.1000	4.1000	4.1000	-15.984%	5	432	-96.585%
2026-04-22	4.8800	4.8800	4.8800	4.8800	-2.400%	1	427	-97.131%
2026-04-21	5.1000	5.1000	5.0000	5.0000	-31.413%	83	490	-97.200%
2026-04-17	7.2900	7.2900	7.2900	7.2900	+10.455%	1	490	-98.080%
2026-04-14	6.6000	6.6000	6.6000	6.6000	+10.000%	1	490	-97.879%
2026-04-13	6.0700	6.1700	6.0000	6.0000	-20.000%	9	489	-97.667%
2026-04-09	7.8000	7.8000	7.5000	7.5000	-0.266%	7	491	-98.133%
2026-04-07	7.5200	7.5200	7.5200	7.5200	-24.800%	2	484	-98.138%
2026-04-01	9.7600	10.0000	9.7600	10.0000	+9.290%	2	484	-98.600%
2026-03-31	9.1500	9.1500	9.1500	9.1500	+15.823%	5	484	-98.470%
2026-03-30	7.9000	7.9000	7.9000	7.9000	-7.059%	5	489	-98.228%
2026-03-27	8.6500	8.6500	7.9800	8.5000	+32.813%	25	494	-98.353%
2026-03-26	6.4000	6.4000	6.4000	6.4000	+7.563%	1	490	-97.813%
2026-03-24	5.9500	5.9500	5.9500	5.9500	-5.556%	1	489	-97.647%
2026-03-23	6.2200	6.3000	6.2200	6.3000	-4.545%	2	489	-97.778%
2026-03-20	7.0900	7.0900	6.6000	6.6000	-12.000%	156	489	-97.879%
2026-03-19	6.9000	7.6200	6.4800	7.5000	-25.000%	30	407	-98.133%
2026-03-18	10.5000	10.5000	10.0000	10.0000	-22.780%	16	399	-98.600%
2026-03-17	13.5000	13.5000	12.9500	12.9500	-16.452%	30	399	-98.919%
2026-03-13	16.2000	16.2000	15.5000	15.5000	-7.738%	3	382	-99.097%
2026-03-12	16.8000	16.8000	16.8000	16.8000	-18.880%	1	382	-99.167%
2026-03-10	20.6500	20.7800	20.6500	20.7100	+13.169%	8	382	-99.324%
2026-03-09	18.3000	18.3000	18.3000	18.3000	-12.356%	1	385	-99.235%
2026-03-06	20.6000	20.8800	20.6000	20.8800	+3.366%	5	405	-99.330%
2026-03-04	21.4000	21.5000	20.2000	20.2000	-1.703%	78	408	-99.307%
2026-03-03	20.6600	21.1400	20.5500	20.5500	-17.003%	53	445	-99.319%
2026-03-02	26.6800	26.6800	24.7600	24.7600	+6.357%	77	431	-99.435%
2026-02-27	23.1500	23.2800	23.1500	23.2800	-2.594%	3	398	-99.399%
2026-02-25	23.9000	23.9000	23.9000	23.9000	-5.906%	4	397	-99.414%
2026-02-23	23.8000	25.4800	23.8000	25.4000	+33.124%	17	397	-99.449%
2026-02-20	19.4300	19.5500	18.3000	19.0800	+11.579%	35	405	-99.266%
2026-02-19	16.4500	17.1000	16.4500	17.1000	+38.462%	2	374	-99.181%
2026-02-17	12.6000	12.6000	12.3500	12.3500	-28.198%	70	373	-98.866%
2026-02-11	17.2500	17.3000	17.2000	17.2000	-6.011%	85	303	-99.186%
2026-02-09	18.3000	18.3000	18.3000	18.3000	+11.111%	42	358	-99.235%
2026-02-06	16.7800	17.4400	15.9900	16.4700	+18.660%	32	317	-99.150%
2026-02-05	14.1000	14.1000	13.8800	13.8800	-20.321%	10	296	-98.991%
2026-02-04	21.6500	21.6500	17.4200	17.4200	-8.316%	11	291	-99.196%
2026-02-03	18.2500	19.0000	17.8100	19.0000	+31.034%	8	291	-99.263%
2026-02-02	16.2000	16.2000	14.5000	14.5000	-20.981%	2	291	-99.034%
2026-01-30	22.5000	24.6300	16.4000	18.3500	-40.806%	156	293	-99.237%
2026-01-29	38.6200	39.3300	23.5000	31.0000	+0.421%	8	187	-99.548%
2026-01-28	25.8400	30.8700	25.8400	30.8700	+74.505%	54	187	-99.546%
2026-01-27	17.6900	17.6900	17.6900	17.6900	-11.106%	20	174	-99.209%
2026-01-26	18.1900	19.9000	18.1900	19.9000	+37.241%	56	174	-99.296%
2026-01-23	13.2100	14.5000	13.1600	14.5000	+14.625%	97	139	-99.034%
2026-01-22	10.2400	12.6500	10.2400	12.6500	+20.476%	10	90	-98.893%
2026-01-21	12.5000	12.5000	10.5000	10.5000	+17.318%	17	97	-98.667%
2026-01-20	8.9500	8.9500	8.9500	8.9500	+44.822%	1	88	-98.436%
2026-01-16	6.1800	6.1800	6.1800	6.1800	-7.761%	2	87	-97.735%
2026-01-15	6.7000	6.7000	6.7000	6.7000	-6.294%	1	87	-97.910%
2026-01-14	7.1500	7.1500	7.1500	7.1500	-2.055%	5	86	-98.042%
2026-01-13	7.3000	7.3000	7.3000	7.3000	-3.947%	1	81	-98.082%
2026-01-12	7.2000	7.6000	7.2000	7.6000	+28.814%	8	80	-98.158%
2026-01-09	5.9000	5.9000	5.9000	5.9000	+3.691%	4	73	-97.627%
2026-01-07	5.6900	5.6900	5.6900	5.6900	-4.370%	5	69	-97.540%
2026-01-06	5.9500	5.9500	5.9500	5.9500	+41.330%	7	66	-97.647%
2025-12-31	4.2800	4.2800	4.2100	4.2100	-36.309%	2	64	-96.675%
2025-12-26	6.7000	6.7000	6.6100	6.6100	+13.769%	21	64	-97.882%
2025-12-24	5.8100	5.8100	5.8100	5.8100	-8.504%	10	66	-97.590%
2025-12-23	6.3000	6.3500	6.3000	6.3500	+43.991%	10	66	-97.795%
2025-12-18	4.4100	4.4100	4.4100	4.4100	+12.788%	1	58	-96.825%
2025-12-12	3.9100	3.9100	3.9100	3.9100	-4.634%	4	57	-96.419%
2025-12-11	4.1000	4.1000	4.1000	4.1000	+1.235%	3	53	-96.585%
2025-11-11	4.0500	4.0500	4.0500	4.0500	+53.409%	2	51	-96.543%
2025-11-07	2.6400	2.6400	2.6400	2.6400	+3.125%	10	51	-94.697%
2025-11-04	2.5600	2.5600	2.5600	2.5600	-18.987%	1	51	-94.531%
2025-10-31	3.1600	3.1600	3.1600	3.1600	-1.250%	10	52	-95.570%
2025-10-29	3.2000	3.2000	3.2000	3.2000	+8.475%	2	48	-95.625%
2025-10-28	2.6900	2.9500	2.6000	2.9500	-3.279%	4	50	-95.254%
2025-10-27	3.7000	3.7000	3.0500	3.0500	-29.885%	3	46	-95.410%
2025-10-24	4.3500	4.3500	4.3500	4.3500	-34.091%	2	46	-96.782%
2025-10-17	6.6000	6.6000	6.6000	6.6000	+19.134%	1	48	-97.879%
2025-10-16	5.2500	5.6400	5.2500	5.5400	+19.913%	28	47	-97.473%
2025-10-15	4.6600	4.6600	4.6200	4.6200	+30.141%	22	24	-96.970%
2025-10-13	3.5500	3.5500	3.5500	3.5500	0.000%	2	2	-96.056%

.dark-mode .RyfMk8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RyfMk8{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C540GLD Sep 18 2026 540.00 Call (GLD260918C00540000)option OPRA

GLD20260918C540
GLD Sep 18 2026 540.00 Call (GLD260918C00540000)
option OPRA