Dark

GLD20260918C550
GLD Sep 18 2026 550.00 Call (GLD260918C00550000)
option OPRA

EOD

Jul 24, 2026

0.12000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1000	0.1200	0.0900	0.1200	0.000%	7	110,934	0.000%
2026-07-23	0.1500	0.1500	0.1200	0.1200	-20.000%	27	110,936	0.000%
2026-07-22	0.1900	0.1900	0.1500	0.1500	+15.385%	292	110,957	-20.000%
2026-07-21	0.1200	0.1300	0.1100	0.1300	+8.333%	80	110,792	-7.692%
2026-07-20	0.1400	0.1400	0.1200	0.1200	-20.000%	28	110,828	0.000%
2026-07-17	0.1500	0.1600	0.1400	0.1500	-16.667%	125	110,848	-20.000%
2026-07-16	0.1600	0.2300	0.1400	0.1800	0.000%	153	110,794	-33.333%
2026-07-15	0.1500	0.1800	0.1400	0.1800	-10.000%	68	110,769	-33.333%
2026-07-14	0.1400	0.2400	0.1400	0.2000	+25.000%	65	110,762	-40.000%
2026-07-13	0.1300	0.1600	0.1100	0.1600	-27.273%	20	110,763	-25.000%
2026-07-10	0.2200	0.2200	0.2200	0.2200	0.000%	2	110,781	-45.455%
2026-07-09	0.2600	0.2600	0.2200	0.2200	-33.333%	5	110,783	-45.455%
2026-07-07	0.3200	0.3300	0.3000	0.3300	0.000%	74	110,821	-63.636%
2026-07-06	0.3300	0.3500	0.3300	0.3300	-15.385%	20	110,868	-63.636%
2026-07-02	0.4100	0.4100	0.3800	0.3900	+2.632%	95	110,786	-69.231%
2026-07-01	0.4100	0.4100	0.3800	0.3800	+2.703%	35	110,786	-68.421%
2026-06-30	0.3700	0.4400	0.3700	0.3700	-5.128%	45	110,818	-67.568%
2026-06-29	0.4200	0.4200	0.3800	0.3900	-9.302%	25	110,800	-69.231%
2026-06-26	0.5800	0.5800	0.4200	0.4300	-4.444%	33	110,777	-72.093%
2026-06-25	0.5900	0.5900	0.4200	0.4500	+7.143%	21	110,756	-73.333%
2026-06-24	0.4800	0.4900	0.4200	0.4200	-17.647%	71	110,766	-71.429%
2026-06-23	0.5100	0.5100	0.5100	0.5100	-10.526%	24	110,710	-76.471%
2026-06-22	0.5500	0.6100	0.5300	0.5700	+3.636%	467	110,722	-78.947%
2026-06-18	0.7100	0.7200	0.5500	0.5500	-22.535%	41	111,001	-78.182%
2026-06-17	0.7400	0.7700	0.7000	0.7100	-4.054%	642	111,001	-83.099%
2026-06-16	0.7300	0.7600	0.7000	0.7400	-3.896%	718	111,001	-83.784%
2026-06-15	0.7700	0.8000	0.6900	0.7700	+20.313%	438	110,908	-84.416%
2026-06-12	0.6200	0.6900	0.5200	0.6400	-8.571%	91	111,082	-81.250%
2026-06-11	0.5900	0.7100	0.5400	0.7000	+7.692%	245	111,199	-82.857%
2026-06-10	0.6900	0.7500	0.5400	0.6500	-15.584%	1,757	111,163	-81.538%
2026-06-09	0.8300	0.9500	0.7200	0.7700	-6.098%	118	111,146	-84.416%
2026-06-08	0.8100	0.8800	0.7900	0.8200	-5.747%	84	111,192	-85.366%
2026-06-05	0.9700	1.1100	0.8500	0.8700	-23.684%	111,303	111,253	-86.207%
2026-06-04	1.2100	1.2100	1.1000	1.1400	+0.885%	1,687	187,602	-89.474%
2026-06-03	1.1600	1.2600	1.1300	1.1300	-7.377%	209	187,661	-89.381%
2026-06-02	1.2800	1.3500	1.2200	1.2200	-9.630%	682	187,728	-90.164%
2026-06-01	1.5500	1.5500	1.2300	1.3500	-13.462%	272	187,864	-91.111%
2026-05-29	1.4000	1.8000	1.3700	1.5600	+18.182%	440	187,791	-92.308%
2026-05-28	1.0500	1.3700	1.0500	1.3200	+15.789%	620	187,749	-90.909%
2026-05-27	1.2100	1.2100	1.1000	1.1400	-14.286%	496	187,810	-89.474%
2026-05-26	1.4300	1.5300	1.2500	1.3300	-2.920%	1,262	187,562	-90.977%
2026-05-22	1.4200	1.4500	1.3000	1.3700	-9.868%	110,167	187,350	-91.241%
2026-05-21	1.5000	1.6200	1.5000	1.5200	-16.940%	216	95,704	-92.105%
2026-05-20	1.8000	1.8500	1.7000	1.8300	+10.909%	100	95,704	-93.443%
2026-05-19	1.7200	1.9200	1.6500	1.6500	-13.613%	111	95,800	-92.727%
2026-05-18	2.1000	2.1500	1.9100	1.9100	-4.500%	38	95,800	-93.717%
2026-05-15	2.1100	2.2500	2.0000	2.0000	-25.926%	92	95,800	-94.000%
2026-05-14	2.8600	2.9000	2.7000	2.7000	-7.534%	13	95,751	-95.556%
2026-05-13	2.9800	3.1700	2.8900	2.9200	-7.006%	15	95,778	-95.890%
2026-05-12	3.2000	3.2000	2.8000	3.1400	-10.286%	51	95,778	-96.178%
2026-05-11	3.5000	3.5000	3.4000	3.5000	+8.696%	45	95,778	-96.571%
2026-05-08	3.5500	3.5500	3.2000	3.2200	-1.829%	45	95,757	-96.273%
2026-05-07	3.2000	3.8500	3.2000	3.2800	+11.565%	66	95,760	-96.341%
2026-05-06	3.0000	3.2500	2.8500	2.9400	+25.106%	175	95,807	-95.918%
2026-05-05	2.4900	2.5000	2.3500	2.3500	-2.083%	20	95,709	-94.894%
2026-05-04	2.6000	2.6000	2.3500	2.4000	-13.043%	164	95,724	-95.000%
2026-05-01	2.6000	2.8500	2.6000	2.7600	+0.730%	17	95,737	-95.652%
2026-04-30	2.5900	2.7400	2.4700	2.7400	+17.597%	72	95,737	-95.620%
2026-04-29	2.2400	2.3300	2.1200	2.3300	-0.851%	110	95,787	-94.850%
2026-04-28	2.5700	2.5700	2.1000	2.3500	-16.961%	156	95,763	-94.894%
2026-04-27	3.0000	3.0300	2.8000	2.8300	-11.563%	76	95,755	-95.760%
2026-04-24	3.4000	3.5000	3.2000	3.2000	-8.571%	33	95,727	-96.250%
2026-04-23	3.8000	3.8000	3.4500	3.5000	-12.500%	365	95,721	-96.571%
2026-04-22	4.1500	4.3500	3.9000	4.0000	0.000%	1,874	95,862	-97.000%
2026-04-21	4.8000	4.8000	4.0000	4.0000	-25.234%	301	96,203	-97.000%
2026-04-20	5.7000	5.8000	5.3500	5.3500	-17.054%	54	96,203	-97.757%
2026-04-17	5.9500	6.4500	5.9500	6.4500	+16.216%	110	96,180	-98.140%
2026-04-16	6.0000	6.0500	5.4700	5.5500	-9.756%	78	96,188	-97.838%
2026-04-15	6.5500	6.5800	6.1500	6.1500	-9.292%	357	96,184	-98.049%
2026-04-14	5.0000	6.8500	5.0000	6.7800	+28.166%	327	96,147	-98.230%
2026-04-13	5.6000	5.6000	5.0500	5.2900	-9.573%	132	96,103	-97.732%
2026-04-10	6.0000	6.1500	5.7600	5.8500	-10.687%	36	96,047	-97.949%
2026-04-09	6.6000	6.9000	6.5000	6.5500	-5.072%	183	96,038	-98.168%
2026-04-08	7.4000	7.8500	6.7900	6.9000	+0.877%	848	96,044	-98.261%
2026-04-07	7.0000	7.1000	6.4000	6.8400	-2.286%	518	95,461	-98.246%
2026-04-06	7.3000	7.3000	6.9500	7.0000	-12.500%	248	95,481	-98.286%
2026-04-02	7.3500	8.0000	6.6500	8.0000	-8.571%	35	95,718	-98.500%
2026-04-01	8.5500	9.0000	8.4200	8.7500	+2.339%	158	95,718	-98.629%
2026-03-31	7.2500	8.5500	7.2500	8.5500	+19.580%	162	95,719	-98.596%
2026-03-30	7.9100	7.9100	7.1000	7.1500	-5.298%	185	95,821	-98.322%
2026-03-27	6.4000	7.9500	6.4000	7.5500	+30.623%	725	95,875	-98.411%
2026-03-26	6.5000	6.7000	5.7000	5.7800	-19.161%	351	95,627	-97.924%
2026-03-25	7.0000	7.4000	6.8000	7.1500	+21.186%	581	95,878	-98.322%
2026-03-24	5.2500	6.2000	5.2500	5.9000	-3.279%	502	95,710	-97.966%
2026-03-23	5.7000	6.4800	5.3000	6.1000	+2.521%	549	96,047	-98.033%
2026-03-20	6.8500	6.8500	5.5000	5.9500	-8.462%	374	96,203	-97.983%
2026-03-19	6.2000	6.8200	5.5500	6.5000	-24.855%	504	95,957	-98.154%
2026-03-18	9.0000	9.7500	8.6000	8.6500	-24.586%	1,479	95,682	-98.613%
2026-03-17	12.1000	12.1000	11.2100	11.4700	-10.391%	224	96,821	-98.954%
2026-03-16	12.8900	13.4000	12.2800	12.8000	-4.120%	283	96,851	-99.063%
2026-03-13	14.6000	14.7000	13.3500	13.3500	-8.499%	298	96,705	-99.101%
2026-03-12	15.3500	16.1500	14.5000	14.5900	-12.108%	189	96,904	-99.178%
2026-03-11	16.7800	17.2000	16.4100	16.6000	-10.270%	96	96,864	-99.277%
2026-03-10	18.4700	19.0800	18.3000	18.5000	+8.952%	114	96,845	-99.351%
2026-03-09	17.9500	17.9500	16.2500	16.9800	-7.717%	160	96,864	-99.293%
2026-03-06	16.9300	19.0000	16.4700	18.4000	+14.642%	173	96,750	-99.348%
2026-03-05	17.1000	17.1000	16.0200	16.0500	-13.008%	82	96,703	-99.252%
2026-03-04	19.8000	19.8000	18.2500	18.4500	0.000%	491	96,666	-99.350%
2026-03-03	17.2800	19.0600	15.6000	18.4500	-21.822%	471	96,682	-99.350%
2026-03-02	24.1500	24.5700	22.0500	23.6000	+8.009%	273	96,554	-99.492%
2026-02-27	20.9300	21.9700	20.8500	21.8500	+11.765%	218	96,584	-99.451%
2026-02-26	19.3500	19.7500	18.5500	19.5500	-2.978%	786	96,577	-99.386%
2026-02-25	21.2400	21.9500	20.1500	20.1500	-5.488%	1,705	96,692	-99.404%
2026-02-24	19.4800	21.3700	19.4800	21.3200	-9.508%	284	96,692	-99.437%
2026-02-23	20.7800	23.6300	20.7500	23.5600	+27.351%	270	96,614	-99.491%
2026-02-20	17.0000	18.5000	16.4500	18.5000	+19.974%	353	96,566	-99.351%
2026-02-19	15.0000	16.0200	15.0000	15.4200	+4.049%	1,561	96,569	-99.222%
2026-02-18	13.7000	15.2000	13.7000	14.8200	+29.886%	81	95,694	-99.190%
2026-02-17	12.4000	12.4000	11.1000	11.4100	-23.423%	185	95,732	-98.948%
2026-02-13	13.1000	15.0600	12.6500	14.9000	+25.210%	1,943	97,711	-99.195%
2026-02-12	14.7000	14.8000	11.9000	11.9000	-25.625%	267	97,711	-98.992%
2026-02-11	15.7600	16.5000	15.1500	16.0000	+8.475%	1,762	97,569	-99.250%
2026-02-10	14.5200	14.7500	13.7000	14.7500	-15.714%	48	96,882	-99.186%
2026-02-09	16.0000	17.6700	15.5500	17.5000	+19.454%	37	96,849	-99.314%
2026-02-06	15.5000	16.0500	14.2000	14.6500	+17.200%	44	96,850	-99.181%
2026-02-05	12.6000	14.1500	12.4500	12.5000	-21.875%	90	96,871	-99.040%
2026-02-04	20.4300	20.4300	15.0000	16.0000	-10.112%	92	96,852	-99.250%
2026-02-03	16.8100	19.2000	16.1000	17.8000	+63.303%	132	96,791	-99.326%
2026-02-02	13.1000	14.9100	10.4000	10.9000	-32.923%	312	96,759	-98.899%
2026-01-30	21.9000	23.0000	13.9000	16.2500	-49.612%	1,641	96,722	-99.262%
2026-01-29	38.5000	39.2000	21.5000	32.2500	+12.174%	970	97,476	-99.628%
2026-01-28	22.2700	29.0000	22.2700	28.7500	+47.815%	181	96,901	-99.583%
2026-01-27	16.4000	19.6300	15.4500	19.4500	+22.713%	148	96,880	-99.383%
2026-01-26	16.5200	18.0300	15.4500	15.8500	+19.173%	691	96,907	-99.243%
2026-01-23	11.3000	13.3000	11.3000	13.3000	+18.222%	1,146	96,270	-99.098%
2026-01-22	8.8000	11.2500	8.6500	11.2500	+22.951%	1,588	95,417	-98.933%
2026-01-21	10.3000	10.8600	8.6000	9.1500	+15.094%	818	95,413	-98.689%
2026-01-20	8.5200	8.5200	7.0000	7.9500	+44.545%	147	95,292	-98.491%
2026-01-16	5.7000	5.7000	5.0000	5.5000	-6.780%	344	95,423	-97.818%
2026-01-15	5.6000	5.9500	5.6000	5.9000	-10.606%	366	95,423	-97.966%
2026-01-14	6.7000	6.7000	6.2800	6.6000	+8.197%	408	95,335	-98.182%
2026-01-13	6.5000	6.5800	5.9100	6.1000	-3.937%	43,623	95,030	-98.033%
2026-01-12	6.3000	6.8300	6.3000	6.3500	+16.514%	51	52,008	-98.110%
2026-01-09	5.4000	5.4500	5.3600	5.4500	+6.863%	6	52,014	-97.798%
2026-01-08	4.7000	5.1000	4.6500	5.1000	-7.273%	152	52,019	-97.647%
2026-01-06	5.2000	5.5000	5.2000	5.5000	+13.872%	11	52,022	-97.818%
2026-01-05	4.6800	5.0000	4.6500	4.8300	+32.329%	78	52,068	-97.516%
2026-01-02	3.9000	3.9000	3.6500	3.6500	-1.351%	32	52,068	-96.712%
2025-12-31	3.9000	3.9000	3.7000	3.7000	-12.941%	58	52,061	-96.757%
2025-12-30	4.5000	4.5000	4.2000	4.2500	+4.167%	52	52,061	-97.176%
2025-12-29	3.9500	4.2500	3.7000	4.0800	-34.194%	242	52,047	-97.059%
2025-12-26	5.8500	6.3400	5.8000	6.2000	+18.321%	43	51,928	-98.065%
2025-12-24	4.8500	5.2400	4.8500	5.2400	-1.132%	303	51,936	-97.710%
2025-12-23	4.9500	5.3000	4.7500	5.3000	+6.000%	72	51,936	-97.736%
2025-12-22	4.7500	5.2500	4.6500	5.0000	+28.535%	100	51,918	-97.600%
2025-12-19	3.9600	4.0000	3.8900	3.8900	-0.256%	7	51,941	-96.915%
2025-12-18	3.6500	4.2500	3.6500	3.9000	-2.256%	34	51,942	-96.923%
2025-12-17	3.8500	3.9900	3.8000	3.9900	+9.315%	17	51,914	-96.992%
2025-12-16	3.8500	3.8500	3.6500	3.6500	0.000%	11	51,910	-96.712%
2025-12-15	3.8800	3.9000	3.6000	3.6500	-1.351%	76	51,908	-96.712%
2025-12-12	4.1500	4.3700	3.5000	3.7000	+5.714%	65	51,853	-96.757%
2025-12-11	3.1000	3.7000	3.1000	3.5000	+11.111%	37	51,832	-96.571%
2025-12-10	2.8600	3.1500	2.8600	3.1500	+6.780%	15	51,821	-96.190%
2025-12-09	2.8500	3.0100	2.8500	2.9500	+3.147%	15	51,820	-95.932%
2025-12-08	2.8300	2.8600	2.7300	2.8600	-3.704%	29	51,813	-95.804%
2025-12-05	3.3500	3.4500	2.9700	2.9700	-5.714%	10	51,805	-95.960%
2025-12-04	3.2400	3.2400	3.1500	3.1500	-4.545%	3	51,806	-96.190%
2025-12-03	3.3000	3.3000	3.2500	3.3000	0.000%	5	51,807	-96.364%
2025-12-02	3.4500	3.5000	3.3000	3.3000	-13.158%	3	51,807	-96.364%
2025-12-01	3.9000	3.9000	3.6000	3.8000	+5.556%	9	51,807	-96.842%
2025-11-28	3.5800	3.6000	3.3000	3.6000	+14.286%	7	51,808	-96.667%
2025-11-26	3.1500	3.2700	3.0500	3.1500	+4.651%	79	51,801	-96.190%
2025-11-25	3.0500	3.2500	2.9500	3.0100	-4.747%	25	51,801	-96.013%
2025-11-24	2.7300	3.1600	2.7300	3.1600	+12.057%	17	51,794	-96.203%
2025-11-21	2.8500	2.9000	2.7100	2.8200	0.000%	5	51,799	-95.745%
2025-11-20	3.1500	3.1500	2.6300	2.8200	-13.231%	48	51,798	-95.745%
2025-11-19	3.5300	3.5500	3.1000	3.2500	-1.515%	23	51,787	-96.308%
2025-11-18	3.2000	3.3000	3.0000	3.3000	+12.628%	8	51,784	-96.364%
2025-11-17	3.3000	3.3000	2.7500	2.9300	-18.611%	52	51,781	-95.904%
2025-11-14	2.8600	3.8000	2.8600	3.6000	-18.182%	79	51,760	-96.667%
2025-11-13	5.0000	5.0000	4.0000	4.4000	-8.333%	252	51,731	-97.273%
2025-11-12	3.7500	5.0500	3.5500	4.8000	+26.984%	824	51,834	-97.500%
2025-11-11	3.6000	3.7800	3.3500	3.7800	+12.836%	93	51,810	-96.825%
2025-11-10	3.1000	3.5800	2.9200	3.3500	+36.735%	230	51,813	-96.418%
2025-11-07	2.4300	2.6100	2.3400	2.4500	+5.150%	33	51,797	-95.102%
2025-11-06	2.4400	2.4400	2.3000	2.3300	-2.510%	21	51,780	-94.850%
2025-11-05	2.5100	2.5100	2.3700	2.3900	+6.222%	26	51,767	-94.979%
2025-11-04	2.4800	2.4800	2.2000	2.2500	-16.667%	621	51,748	-94.667%
2025-11-03	2.9100	3.0500	2.6600	2.7000	-6.250%	523	52,154	-95.556%
2025-10-31	3.2500	3.2500	2.8000	2.8800	-11.111%	102	52,154	-95.833%
2025-10-30	2.6200	3.2500	2.6200	3.2400	+28.571%	632	52,089	-96.296%
2025-10-29	3.1600	3.1600	2.5200	2.5200	-4.545%	15	51,752	-95.238%
2025-10-28	2.5100	2.8400	2.3100	2.6400	-13.443%	1,037	51,746	-95.455%
2025-10-27	3.2300	3.2300	2.6900	3.0500	-22.194%	7,041	58,539	-96.066%
2025-10-24	3.8500	4.1500	3.7500	3.9200	-7.765%	644	58,539	-96.939%
2025-10-23	4.2600	4.6000	4.2200	4.2500	+21.429%	56	59,101	-97.176%
2025-10-22	3.5500	3.8000	3.3300	3.5000	-16.067%	57	59,052	-96.571%
2025-10-21	6.1500	6.1500	3.8500	4.1700	-42.083%	146	58,995	-97.122%
2025-10-20	5.5600	7.2000	5.4500	7.2000	+50.000%	53,947	58,972	-98.333%
2025-10-17	4.9000	5.2000	4.3500	4.8000	-18.089%	3,106	6,216	-97.500%
2025-10-16	5.1500	5.8600	5.1500	5.8600	+35.963%	3,102	3,113	-97.952%
2025-10-15	4.3100	4.3100	4.3100	4.3100	+18.733%	10	11	-97.216%
2025-10-14	3.6300	3.6300	3.6300	3.6300	0.000%	1	1	-96.694%

.dark-mode .Gz3z3F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gz3z3F{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C550GLD Sep 18 2026 550.00 Call (GLD260918C00550000)option OPRA

GLD20260918C550
GLD Sep 18 2026 550.00 Call (GLD260918C00550000)
option OPRA