Dark

GLD20260918C545
GLD Sep 18 2026 545.00 Call (GLD260918C00545000)
option OPRA

EOD

Jul 22, 2026

0.1700-51.429%(-0.1800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1700	0.1700	0.1700	0.1700	-51.429%	2	794	0.000%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-22.222%	3	794	-51.429%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-10.000%	1	797	-62.222%
2026-06-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	797	-66.000%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-10.714%	1	797	-66.000%
2026-06-22	0.5600	0.5600	0.5600	0.5600	-30.000%	1	798	-69.643%
2026-06-17	0.8000	0.8000	0.8000	0.8000	+6.667%	1	797	-78.750%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-20.213%	1	797	-77.333%
2026-06-05	1.0000	1.0000	0.9300	0.9400	-24.194%	57	797	-81.915%
2026-06-04	1.2400	1.2400	1.2400	1.2400	+2.479%	1	747	-86.290%
2026-06-03	1.2100	1.2100	1.2100	1.2100	-26.220%	1	747	-85.950%
2026-05-29	1.5100	1.7000	1.5100	1.6400	+29.134%	15	747	-89.634%
2026-05-28	1.2000	1.3000	1.1900	1.2700	+5.833%	7	734	-86.614%
2026-05-27	1.2000	1.2000	1.2000	1.2000	-14.286%	1	732	-85.833%
2026-05-26	1.5300	1.5300	1.4000	1.4000	-12.500%	3	732	-87.857%
2026-05-21	1.6200	1.6200	1.6000	1.6000	-11.111%	3	731	-89.375%
2026-05-20	1.7000	1.8000	1.7000	1.8000	-11.765%	4	731	-90.556%
2026-05-18	2.0400	2.0400	2.0400	2.0400	-9.333%	1	730	-91.667%
2026-05-15	2.2500	2.2500	2.2500	2.2500	-26.230%	1	730	-92.444%
2026-05-14	3.0500	3.0500	3.0500	3.0500	-7.855%	2	729	-94.426%
2026-05-13	3.3000	3.3100	3.3000	3.3100	+8.525%	75	733	-94.864%
2026-05-12	3.4500	3.4500	3.0500	3.0500	-18.667%	2	733	-94.426%
2026-05-11	3.7500	3.7500	3.7500	3.7500	+8.382%	1	733	-95.467%
2026-05-08	3.7000	3.7000	3.4600	3.4600	-1.143%	3	733	-95.087%
2026-05-07	3.7500	4.0000	3.5000	3.5000	+12.903%	35	732	-95.143%
2026-05-06	3.2700	3.5000	3.0500	3.1000	+18.774%	74	732	-94.516%
2026-05-05	2.6100	2.6100	2.6100	2.6100	+4.400%	6	732	-93.487%
2026-04-28	2.5000	2.5000	2.5000	2.5000	-15.254%	1	732	-93.200%
2026-04-27	3.2000	3.2300	2.9500	2.9500	-19.178%	3	731	-94.237%
2026-04-24	3.6500	3.6500	3.6500	3.6500	-5.195%	1	733	-95.342%
2026-04-23	3.9900	3.9900	3.8500	3.8500	-11.494%	224	734	-95.584%
2026-04-21	5.1500	5.1500	4.3500	4.3500	-28.099%	7	626	-96.092%
2026-04-20	6.0500	6.0500	6.0500	6.0500	-11.290%	10	626	-97.190%
2026-04-17	6.7600	6.8200	6.7600	6.8200	+13.667%	2	626	-97.507%
2026-04-16	6.0000	6.0000	6.0000	6.0000	+8.108%	1	628	-97.167%
2026-04-13	5.8500	5.8500	5.4100	5.5500	-11.200%	87	628	-96.937%
2026-04-10	6.2000	6.5000	6.1000	6.2500	-8.759%	5	605	-97.280%
2026-04-09	7.0800	7.0800	6.8500	6.8500	-11.840%	102	679	-97.518%
2026-04-08	7.7700	7.7700	7.7700	7.7700	+2.642%	1	606	-97.812%
2026-03-30	7.5700	7.6200	7.5700	7.5700	-0.786%	8	608	-97.754%
2026-03-27	7.6500	7.6500	7.6300	7.6300	+23.463%	10	608	-97.772%
2026-03-26	6.1800	6.1800	6.1800	6.1800	-14.759%	2	604	-97.249%
2026-03-25	7.2500	7.2500	7.2500	7.2500	+10.687%	1	602	-97.655%
2026-03-23	6.7000	6.7000	6.5500	6.5500	-4.380%	37	601	-97.405%
2026-03-19	6.2300	6.8500	6.2300	6.8500	-43.154%	21	596	-97.518%
2026-03-17	12.7500	12.7500	12.0500	12.0500	-37.076%	126	600	-98.589%
2026-03-04	21.1200	21.1200	19.1500	19.1500	-3.038%	86	608	-99.112%
2026-03-03	19.6000	20.0800	19.6000	19.7500	-16.314%	35	629	-99.139%
2026-03-02	23.0000	23.6400	23.0000	23.6000	+2.609%	3	613	-99.280%
2026-02-27	22.1500	23.0000	22.1500	23.0000	+15.636%	9	612	-99.261%
2026-02-26	20.4000	20.4000	19.8900	19.8900	-11.007%	5	612	-99.145%
2026-02-25	22.0900	22.3500	22.0500	22.3500	+3.472%	54	554	-99.239%
2026-02-24	21.6000	21.6000	21.6000	21.6000	-7.692%	50	554	-99.213%
2026-02-23	23.4000	23.4000	23.4000	23.4000	+28.784%	5	504	-99.274%
2026-02-20	18.0900	18.1700	18.0900	18.1700	+11.815%	2	499	-99.064%
2026-02-19	16.3000	16.3000	16.2500	16.2500	+14.841%	19	499	-98.954%
2026-02-18	14.2000	14.2000	14.1500	14.1500	+16.079%	21	499	-98.799%
2026-02-17	11.7000	12.1900	11.7000	12.1900	-22.307%	3	510	-98.605%
2026-02-12	15.6900	15.6900	15.6900	15.6900	-7.160%	1	511	-98.917%
2026-02-11	17.0500	17.0500	16.9000	16.9000	-8.451%	2	511	-98.994%
2026-02-09	16.7500	18.4600	16.7500	18.4600	+11.879%	2	512	-99.079%
2026-02-06	16.0300	16.5000	16.0300	16.5000	+23.134%	6	512	-98.970%
2026-02-05	13.4000	13.4000	13.4000	13.4000	-19.277%	1	517	-98.731%
2026-02-04	17.6000	17.6000	16.6000	16.6000	-5.143%	2	517	-98.976%
2026-02-03	17.5000	17.5000	17.5000	17.5000	-22.049%	2	518	-99.029%
2026-01-30	18.8000	22.4500	18.6000	22.4500	-33.284%	109	520	-99.243%
2026-01-29	39.7400	40.8000	31.4100	33.6500	+38.363%	132	471	-99.495%
2026-01-28	24.3200	24.3200	24.3200	24.3200	+44.161%	1	564	-99.301%
2026-01-26	16.9800	16.9800	16.7700	16.8700	+27.129%	4	564	-98.992%
2026-01-23	12.4600	13.5000	12.4600	13.2700	+43.459%	107	567	-98.719%
2026-01-21	10.7500	10.7500	9.0500	9.2500	+9.988%	62	579	-98.162%
2026-01-20	8.4300	8.4300	8.4100	8.4100	+45.754%	12	606	-97.979%
2026-01-16	5.7700	5.7700	5.7700	5.7700	-7.680%	2	596	-97.054%
2026-01-15	6.1400	6.2500	6.1400	6.2500	-6.716%	4	596	-97.280%
2026-01-14	6.7000	6.7000	6.7000	6.7000	+31.373%	5	599	-97.463%
2026-01-08	5.1000	5.1000	5.1000	5.1000	+2.000%	40	599	-96.667%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+12.360%	5	584	-96.600%
2025-12-30	4.4500	4.4500	4.4500	4.4500	+5.952%	5	584	-96.180%
2025-12-29	4.1800	4.2000	4.1800	4.2000	-33.014%	25	580	-95.952%
2025-12-26	6.2700	6.2700	6.2700	6.2700	+16.111%	10	564	-97.289%
2025-12-24	5.4000	5.4000	5.4000	5.4000	+12.500%	300	296	-96.852%
2025-11-12	4.8000	4.8000	4.8000	4.8000	+101.681%	1	296	-96.458%
2025-11-04	2.3800	2.3800	2.3800	2.3800	-17.931%	25	297	-92.857%
2025-11-03	2.9000	2.9000	2.9000	2.9000	-12.121%	20	277	-94.138%
2025-10-30	3.4000	3.4000	3.3000	3.3000	+17.438%	2	277	-94.848%
2025-10-28	2.7800	3.1000	2.7800	2.8100	-9.355%	215	276	-93.950%
2025-10-27	3.0300	3.1000	2.9600	3.1000	-31.567%	92	106	-94.516%
2025-10-23	4.5300	4.5300	4.5300	4.5300	+28.693%	2	106	-96.247%
2025-10-22	3.7500	4.0000	3.5200	3.5200	-18.140%	5	106	-95.170%
2025-10-21	4.7500	4.7500	4.3000	4.3000	-41.337%	2	106	-96.047%
2025-10-20	7.0000	7.3300	6.9700	7.3300	+39.619%	12	106	-97.681%
2025-10-17	5.8500	5.8500	5.2500	5.2500	-11.017%	3	94	-96.762%
2025-10-16	5.2500	5.9000	5.2500	5.9000	+37.850%	6	94	-97.119%
2025-10-15	4.2800	4.2800	4.2800	4.2800	+46.575%	1	90	-96.028%
2025-10-10	2.7500	2.9200	2.7500	2.9200	+30.357%	2	90	-94.178%
2025-10-09	2.5000	3.7000	2.0400	2.2400	-13.846%	101	0	-92.411%
2025-10-08	2.7200	2.7200	2.6000	2.6000	0.000%	2	0	-93.462%

.dark-mode .WLbtmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WLbtmL{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C545GLD Sep 18 2026 545.00 Call (GLD260918C00545000)option OPRA

GLD20260918C545
GLD Sep 18 2026 545.00 Call (GLD260918C00545000)
option OPRA