Dark

GLD20260918C555
GLD Sep 18 2026 555.00 Call (GLD260918C00555000)
option OPRA

EOD

Jul 24, 2026

0.1200-20.000%(-0.0300)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1200	0.1600	0.1200	0.1200	-20.000%	86	93,236	0.000%
2026-07-22	0.2000	0.2000	0.1500	0.1500	+7.143%	168	93,202	-20.000%
2026-07-21	0.1400	0.1500	0.1400	0.1400	+16.667%	221	93,135	-14.286%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-7.692%	10	93,064	0.000%
2026-07-17	0.1300	0.1300	0.1300	0.1300	-48.000%	110	93,064	-7.692%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-3.846%	2	92,954	-52.000%
2026-07-08	0.2600	0.2600	0.2600	0.2600	-16.129%	1	92,956	-53.846%
2026-07-07	0.3100	0.3100	0.3000	0.3100	-18.421%	23	92,956	-61.290%
2026-07-02	0.3700	0.3800	0.3700	0.3800	-17.391%	49	92,958	-68.421%
2026-06-25	0.4600	0.4600	0.4600	0.4600	-4.167%	1	92,959	-73.913%
2026-06-24	0.5200	0.5200	0.4600	0.4800	-2.041%	3	92,960	-75.000%
2026-06-23	0.4900	0.4900	0.4900	0.4900	-18.333%	75	92,960	-75.510%
2026-06-22	0.5400	0.6200	0.5400	0.6000	0.000%	180	92,885	-80.000%
2026-06-18	0.6300	0.6300	0.6000	0.6000	-14.286%	172	93,062	-80.000%
2026-06-17	0.6900	0.8000	0.6900	0.7000	-1.408%	43	93,062	-82.857%
2026-06-16	0.7100	0.7100	0.7100	0.7100	+1.429%	6	93,062	-83.099%
2026-06-15	0.7700	0.7700	0.7000	0.7000	+9.375%	10	93,062	-82.857%
2026-06-12	0.6000	0.6400	0.6000	0.6400	+1.587%	3	93,061	-81.250%
2026-06-11	0.6500	0.6500	0.5500	0.6300	-3.077%	126	93,066	-80.952%
2026-06-10	0.7800	0.7800	0.6500	0.6500	-10.959%	60	92,970	-81.538%
2026-06-09	0.7700	0.7700	0.7300	0.7300	-8.750%	33	92,919	-83.562%
2026-06-08	0.8200	0.8200	0.7800	0.8000	-4.762%	48	92,900	-85.000%
2026-06-05	1.0600	1.0600	0.8400	0.8400	-20.755%	44	92,868	-85.714%
2026-06-04	1.1300	1.1600	1.0600	1.0600	-2.752%	73	92,849	-88.679%
2026-06-03	1.1400	1.1400	1.0600	1.0900	-9.917%	208	92,797	-88.991%
2026-06-02	1.2600	1.2600	1.1800	1.2100	-5.469%	469	92,708	-90.083%
2026-06-01	1.1800	1.2800	1.1800	1.2800	-13.514%	10	93,104	-90.625%
2026-05-29	1.4300	1.6000	1.4300	1.4800	+16.535%	112	93,104	-91.892%
2026-05-28	1.1300	1.2700	1.1200	1.2700	+15.455%	79	93,097	-90.551%
2026-05-27	1.2500	1.2500	1.0700	1.1000	-12.000%	98	93,099	-89.091%
2026-05-26	1.4400	1.4400	1.2500	1.2500	-8.088%	31	93,072	-90.400%
2026-05-22	1.3500	1.3600	1.3000	1.3600	-11.111%	219	93,060	-91.176%
2026-05-21	1.4700	1.5300	1.4200	1.5300	-6.135%	12	93,061	-92.157%
2026-05-20	1.6000	1.7500	1.6000	1.6300	+2.516%	21	93,061	-92.638%
2026-05-19	1.8500	1.8500	1.5900	1.5900	-15.873%	18	93,070	-92.453%
2026-05-18	1.9800	1.9800	1.8500	1.8900	-0.526%	27	93,070	-93.651%
2026-05-15	2.2000	2.2000	1.9000	1.9000	-26.923%	54	93,070	-93.684%
2026-05-14	2.6500	2.6500	2.6000	2.6000	-4.412%	3	93,065	-95.385%
2026-05-12	2.7700	2.8100	2.7200	2.7200	-18.806%	19	93,065	-95.588%
2026-05-11	3.3500	3.3500	3.3500	3.3500	+8.065%	1	93,065	-96.418%
2026-05-07	3.3000	3.4000	3.1000	3.1000	+12.319%	7	93,066	-96.129%
2026-05-06	2.8100	3.0500	2.7600	2.7600	+22.667%	103	93,064	-95.652%
2026-05-05	2.4000	2.4200	2.2500	2.2500	-2.174%	290	93,099	-94.667%
2026-05-04	2.4500	2.6800	2.2800	2.3000	-13.208%	219	93,081	-94.783%
2026-05-01	2.7300	2.8000	2.6500	2.6500	+17.778%	63	92,962	-95.472%
2026-04-30	2.5400	2.5400	2.2500	2.2500	+8.173%	2	92,962	-94.667%
2026-04-29	2.1200	2.2000	2.0800	2.0800	-5.023%	86	92,972	-94.231%
2026-04-28	2.1600	2.2300	2.0000	2.1900	-18.284%	261	93,005	-94.521%
2026-04-27	2.8800	3.0000	2.6400	2.6800	-9.153%	63	93,022	-95.522%
2026-04-24	3.1500	3.2600	2.9500	2.9500	-7.813%	43	92,990	-95.932%
2026-04-23	3.4500	3.5000	3.2000	3.2000	-13.279%	42	92,986	-96.250%
2026-04-22	3.9500	4.0000	3.6500	3.6900	-11.084%	20	92,995	-96.748%
2026-04-21	4.3900	4.4000	4.1500	4.1500	-17.000%	8	92,995	-97.108%
2026-04-20	5.1500	5.2500	5.0000	5.0000	-11.972%	82	92,995	-97.600%
2026-04-17	5.6800	5.6800	5.6800	5.6800	+9.231%	2	92,995	-97.887%
2026-04-16	5.3500	5.6500	5.2000	5.2000	-9.250%	84	92,995	-97.692%
2026-04-15	6.1700	6.1700	5.6900	5.7300	+2.321%	191	92,996	-97.906%
2026-04-14	5.2400	5.8700	5.2400	5.6000	+16.667%	10	92,979	-97.857%
2026-04-13	5.1000	5.1000	4.8000	4.8000	-19.328%	8	92,977	-97.500%
2026-04-09	6.2000	6.5000	5.9500	5.9500	-10.121%	49	92,970	-97.983%
2026-04-08	7.0500	7.2200	6.6200	6.6200	+3.438%	36	92,981	-98.187%
2026-04-07	6.5500	6.6100	6.2000	6.4000	-3.030%	40	93,003	-98.125%
2026-04-06	6.9000	6.9000	6.6000	6.6000	-12.351%	4	92,981	-98.182%
2026-04-02	7.4500	7.5300	7.4500	7.5300	-5.283%	3	92,981	-98.406%
2026-04-01	8.1500	8.1500	7.9500	7.9500	+6.711%	32	92,981	-98.491%
2026-03-31	7.4100	7.4500	7.4000	7.4500	+10.534%	83	92,963	-98.389%
2026-03-30	6.7000	6.9200	6.7000	6.7400	+5.313%	41	92,961	-98.220%
2026-03-27	6.1000	7.0800	6.1000	6.4000	+14.286%	471	92,991	-98.125%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-17.647%	1	92,522	-97.857%
2026-03-25	7.0000	7.0100	6.7000	6.8000	+23.636%	134	92,522	-98.235%
2026-03-24	5.5000	5.5000	5.5000	5.5000	-6.780%	1	92,642	-97.818%
2026-03-23	5.6500	5.9000	5.6500	5.9000	+5.357%	2	92,642	-97.966%
2026-03-20	5.7500	5.7500	5.3400	5.6000	-7.743%	68	92,643	-97.857%
2026-03-19	6.0000	6.3000	5.3500	6.0700	-27.305%	21	92,701	-98.023%
2026-03-18	8.4500	8.9000	8.3500	8.3500	-23.041%	1,110	92,714	-98.563%
2026-03-17	11.1500	11.1500	10.6500	10.8500	-10.552%	26	93,694	-98.894%
2026-03-16	12.1500	12.1500	11.9100	12.1300	-9.139%	7	93,697	-99.011%
2026-03-13	13.9400	13.9400	13.0000	13.3500	-0.743%	4	93,696	-99.101%
2026-03-12	15.0700	15.0700	13.4500	13.4500	-16.095%	11	93,696	-99.108%
2026-03-11	16.2400	16.3800	16.0300	16.0300	-3.839%	58	93,706	-99.251%
2026-03-10	17.4500	17.9900	16.6700	16.6700	+3.540%	257	93,706	-99.280%
2026-03-09	15.6500	16.1000	15.6500	16.1000	-7.577%	2	93,705	-99.255%
2026-03-06	16.0500	18.0500	15.6500	17.4200	+13.485%	17	93,705	-99.311%
2026-03-05	15.2000	15.3500	15.2000	15.3500	-9.971%	26	93,697	-99.218%
2026-03-04	17.9700	18.1900	17.0500	17.0500	-4.589%	12	93,697	-99.296%
2026-03-03	15.5600	17.9900	14.8500	17.8700	-17.650%	74	93,697	-99.328%
2026-03-02	23.3000	23.3000	20.6000	21.7000	+9.045%	58	93,638	-99.447%
2026-02-27	21.0000	21.0000	19.9000	19.9000	+9.642%	1,006	93,635	-99.397%
2026-02-26	18.2000	18.4000	17.9200	18.1500	-6.780%	714	92,969	-99.339%
2026-02-25	20.2500	20.7900	19.4700	19.4700	-3.947%	471	93,334	-99.384%
2026-02-24	19.1500	20.2700	18.9300	20.2700	-7.864%	20	93,334	-99.408%
2026-02-23	20.0500	22.0000	20.0500	22.0000	+26.219%	1,055	93,318	-99.455%
2026-02-20	16.0000	17.4300	16.0000	17.4300	+20.790%	232	93,817	-99.312%
2026-02-19	14.7000	15.3500	14.3200	14.4300	+2.705%	10	93,820	-99.168%
2026-02-18	13.4000	14.1800	13.2900	14.0500	+28.899%	205	93,819	-99.146%
2026-02-17	11.1000	11.2500	10.5000	10.9000	-25.137%	106	93,834	-98.899%
2026-02-13	12.3500	14.5600	12.3500	14.5600	+22.869%	2,029	95,732	-99.176%
2026-02-12	15.1000	15.1000	11.6000	11.8500	-23.794%	218	95,732	-98.987%
2026-02-11	14.2500	15.5500	14.2500	15.5500	-6.775%	45	95,685	-99.228%
2026-02-09	15.6000	16.8300	15.5000	16.6800	+20.000%	149	95,685	-99.281%
2026-02-06	13.8800	13.9500	13.8800	13.9000	+15.353%	51	95,696	-99.137%
2026-02-05	12.5000	13.3600	12.0000	12.0500	-20.984%	185	95,696	-99.004%
2026-02-04	17.5700	17.5700	14.4000	15.2500	-8.573%	250	95,674	-99.213%
2026-02-03	15.7800	18.7500	15.7800	16.6800	+44.416%	37	95,673	-99.281%
2026-02-02	13.0300	14.2700	10.8000	11.5500	-30.000%	33	95,687	-98.961%
2026-01-30	20.0000	20.4500	13.0100	16.5000	-43.878%	1,317	95,686	-99.273%
2026-01-29	32.3500	37.9700	21.2000	29.4000	+8.889%	69	96,712	-99.592%
2026-01-28	21.0600	27.5700	21.0600	27.0000	+53.409%	40	96,717	-99.556%
2026-01-27	15.9000	17.6000	14.7500	17.6000	+19.241%	100	96,706	-99.318%
2026-01-26	15.1000	17.1000	14.7600	14.7600	+23.000%	576	96,707	-99.187%
2026-01-23	10.9500	12.1000	10.8500	12.0000	+12.676%	1,016	96,184	-99.000%
2026-01-22	8.2600	10.6500	8.1000	10.6500	+25.294%	1,014	95,713	-98.873%
2026-01-21	9.6000	10.1500	8.5000	8.5000	+17.241%	319	95,334	-98.588%
2026-01-20	7.8700	7.8700	7.0500	7.2500	+44.711%	321	95,161	-98.345%
2026-01-16	5.4000	5.4000	5.0100	5.0100	-9.239%	2	95,085	-97.605%
2026-01-15	5.5200	5.5200	5.5200	5.5200	-9.804%	50	95,085	-97.826%
2026-01-14	6.2000	6.2500	5.9900	6.1200	+9.286%	38	95,060	-98.039%
2026-01-13	6.1000	6.2500	5.5400	5.6000	-10.970%	43,698	95,050	-97.857%
2026-01-12	5.9200	6.5500	5.9200	6.2900	+26.305%	284	52,667	-98.092%
2026-01-09	5.1200	5.1200	4.9800	4.9800	+10.177%	6	52,614	-97.590%
2026-01-08	4.5200	4.5200	4.5200	4.5200	-10.317%	3	52,615	-97.345%
2026-01-06	4.8500	5.1400	4.7000	5.0400	+9.565%	23	52,615	-97.619%
2026-01-05	4.4000	4.6000	4.4000	4.6000	+25.683%	9	52,633	-97.391%
2026-01-02	3.6600	3.6600	3.6600	3.6600	0.000%	1	52,633	-96.721%
2025-12-31	3.6600	3.6600	3.6600	3.6600	-8.500%	5	52,637	-96.721%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+6.101%	165	52,637	-97.000%
2025-12-29	3.9000	3.9000	3.7500	3.7700	-37.583%	19	52,792	-96.817%
2025-12-26	5.5500	6.0400	5.4500	6.0400	+31.304%	25	52,798	-98.013%
2025-12-24	4.6300	4.6300	4.6000	4.6000	-11.538%	8	52,805	-97.391%
2025-12-23	4.6000	5.2000	4.6000	5.2000	+14.035%	29	52,805	-97.692%
2025-12-22	4.5200	4.8800	4.5200	4.5600	+23.913%	15	52,817	-97.368%
2025-12-19	3.7000	3.7000	3.6800	3.6800	-6.835%	10	52,828	-96.739%
2025-12-18	3.4000	3.9500	3.4000	3.9500	+5.333%	30	52,838	-96.962%
2025-12-17	3.7500	3.7500	3.7500	3.7500	+8.696%	1	52,808	-96.800%
2025-12-15	3.4600	3.4600	3.4500	3.4500	+4.545%	7	52,809	-96.522%
2025-12-12	3.8500	4.1000	3.3000	3.3000	-1.493%	65	52,810	-96.364%
2025-12-11	3.4500	3.4500	3.3500	3.3500	+13.559%	2	52,779	-96.418%
2025-12-10	2.8000	3.0000	2.8000	2.9500	+3.147%	7	52,779	-95.932%
2025-12-09	2.7900	2.8600	2.7900	2.8600	+7.925%	5	52,777	-95.804%
2025-12-08	2.6500	2.6500	2.6500	2.6500	-17.188%	3	52,777	-95.472%
2025-12-02	3.1500	3.2000	3.1500	3.2000	-8.571%	4	52,775	-96.250%
2025-12-01	3.6600	3.6600	3.5000	3.5000	+18.243%	8	52,772	-96.571%
2025-11-28	2.9500	2.9600	2.9500	2.9600	+0.680%	17	52,774	-95.946%
2025-11-26	2.9300	3.0500	2.9300	2.9400	+2.797%	55	52,776	-95.918%
2025-11-25	2.8200	3.1500	2.8200	2.8600	+9.579%	10	52,776	-95.804%
2025-11-24	2.5000	2.7600	2.5000	2.6100	+2.756%	6	52,779	-95.402%
2025-11-21	2.7200	2.8100	2.5400	2.5400	-8.961%	11	52,781	-95.276%
2025-11-20	3.0000	3.0000	2.5800	2.7900	-4.778%	8	52,770	-95.699%
2025-11-19	3.3500	3.6500	2.9300	2.9300	-1.347%	6	52,768	-95.904%
2025-11-18	3.0500	3.0500	2.9000	2.9700	+4.211%	3	52,769	-95.960%
2025-11-17	2.9500	2.9500	2.8500	2.8500	-10.938%	2	52,768	-95.789%
2025-11-14	3.1000	3.3500	2.8200	3.2000	-17.949%	129	52,768	-96.250%
2025-11-13	4.5500	4.5500	3.9000	3.9000	-14.286%	8	52,658	-96.923%
2025-11-12	3.5000	4.8100	3.5000	4.5500	+30.000%	1,121	52,657	-97.363%
2025-11-11	3.5000	3.5000	3.1500	3.5000	+5.422%	20	52,166	-96.571%
2025-11-10	2.8700	3.4000	2.8700	3.3200	+43.723%	44	52,180	-96.386%
2025-11-07	2.2300	2.4500	2.2300	2.3100	+1.316%	13	52,203	-94.805%
2025-11-06	2.2900	2.3000	2.1700	2.2800	+6.047%	37	52,194	-94.737%
2025-11-05	2.3300	2.3300	2.1500	2.1500	0.000%	23	52,185	-94.419%
2025-11-04	2.2800	2.3700	2.1200	2.1500	-16.667%	523	52,182	-94.419%
2025-11-03	2.7400	2.9000	2.5500	2.5800	-6.859%	533	52,649	-95.349%
2025-10-31	3.0500	3.0500	2.7700	2.7700	-9.180%	10	52,649	-95.668%
2025-10-30	2.8800	3.0500	2.8000	3.0500	+24.490%	19	52,653	-96.066%
2025-10-29	2.9000	2.9000	2.4500	2.4500	-2.390%	16	52,643	-95.102%
2025-10-28	2.2700	2.7700	2.2700	2.5100	-7.037%	1,084	52,641	-95.219%
2025-10-27	3.1000	3.1000	2.4900	2.7000	-25.000%	7,265	59,136	-95.556%
2025-10-24	3.7500	3.9600	3.6000	3.6000	-11.111%	626	59,136	-96.667%
2025-10-23	3.9800	4.1300	3.9800	4.0500	+23.100%	12	59,724	-97.037%
2025-10-22	3.3000	3.6000	3.1300	3.2900	-15.641%	27	59,715	-96.353%
2025-10-21	4.8200	4.8200	3.6000	3.9000	-40.909%	725	59,694	-96.923%
2025-10-20	5.2500	6.9000	5.1700	6.6000	+53.488%	54,464	59,665	-98.182%
2025-10-17	6.2500	6.2500	4.1000	4.3000	-31.200%	3,225	6,789	-97.209%
2025-10-16	4.3900	6.2500	4.3900	6.2500	+50.602%	3,458	3,603	-98.080%
2025-10-15	4.0000	4.1500	3.9000	4.1500	+20.290%	413	426	-97.108%
2025-10-14	3.5000	3.5000	3.4500	3.4500	+40.244%	11	15	-96.522%
2025-10-10	2.2400	2.4600	2.2400	2.4600	0.000%	4	4	-95.122%

.dark-mode .qH38tq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qH38tq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C555GLD Sep 18 2026 555.00 Call (GLD260918C00555000)option OPRA

GLD20260918C555
GLD Sep 18 2026 555.00 Call (GLD260918C00555000)
option OPRA