Dark

GLD20260918C590
GLD Sep 18 2026 590.00 Call (GLD260918C00590000)
option OPRA

EOD

Jul 23, 2026

0.1000-23.077%(-0.0300)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1000	0.1000	0.1000	0.1000	-23.077%	80	74,205	0.000%
2026-07-22	0.1100	0.1300	0.1100	0.1300	+30.000%	35	74,185	-23.077%
2026-07-17	0.0800	0.1000	0.0800	0.1000	-33.333%	3	74,165	0.000%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-34.783%	3	74,166	-33.333%
2026-07-07	0.2300	0.2300	0.2300	0.2300	-30.303%	50	74,169	-56.522%
2026-06-29	0.3300	0.3300	0.3300	0.3300	-19.512%	12	74,219	-69.697%
2026-06-22	0.4200	0.4200	0.4100	0.4100	+10.811%	16	74,207	-75.610%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-32.727%	10	74,230	-72.973%
2026-06-17	0.5500	0.5500	0.5500	0.5500	+10.000%	5	74,230	-81.818%
2026-06-15	0.6000	0.6000	0.5000	0.5000	+31.579%	14	74,230	-80.000%
2026-06-12	0.3800	0.3800	0.3800	0.3800	-29.630%	1	74,220	-73.684%
2026-06-10	0.4300	0.5400	0.4300	0.5400	-10.000%	4	74,219	-81.481%
2026-06-08	0.6200	0.6800	0.6000	0.6000	-36.842%	1,600	74,223	-83.333%
2026-06-02	0.9500	0.9500	0.9500	0.9500	+1.064%	1	74,639	-89.474%
2026-06-01	0.8100	0.9400	0.8100	0.9400	-10.476%	20	74,638	-89.362%
2026-05-29	0.9200	1.0500	0.9200	1.0500	+17.978%	2	74,640	-90.476%
2026-05-27	0.8600	0.8900	0.7900	0.8900	-4.301%	45	74,643	-88.764%
2026-05-26	0.8600	1.0200	0.8600	0.9300	-6.061%	62	74,609	-89.247%
2026-05-22	1.0000	1.0000	0.9900	0.9900	-10.000%	2	74,563	-89.899%
2026-05-21	1.0600	1.1000	1.0600	1.1000	-5.983%	6	74,562	-90.909%
2026-05-20	1.3300	1.3300	1.1700	1.1700	-4.878%	4	74,562	-91.453%
2026-05-19	1.2300	1.2700	1.1900	1.2300	-8.889%	240	74,446	-91.870%
2026-05-15	1.4600	1.4600	1.3500	1.3500	-22.857%	27	74,446	-92.593%
2026-05-14	1.7500	1.7500	1.7500	1.7500	-12.500%	2	74,419	-94.286%
2026-05-13	2.0000	2.0000	2.0000	2.0000	+1.523%	2	74,423	-95.000%
2026-05-12	1.9700	1.9700	1.9100	1.9700	-7.075%	61	74,423	-94.924%
2026-05-11	2.1400	2.1400	2.1100	2.1200	+1.435%	11	74,423	-95.283%
2026-05-08	2.0900	2.0900	2.0900	2.0900	0.000%	2	74,422	-95.215%
2026-05-07	2.0900	2.0900	2.0900	2.0900	+14.208%	1	74,424	-95.215%
2026-05-04	1.5000	1.8300	1.5000	1.8300	+24.490%	4	74,423	-94.536%
2026-04-29	1.4600	1.5000	1.4500	1.4700	+7.299%	29	74,423	-93.197%
2026-04-28	1.3700	1.3700	1.3700	1.3700	-19.412%	2	74,426	-92.701%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-28.270%	4	74,428	-94.118%
2026-04-24	2.3700	2.3700	2.3700	2.3700	0.000%	6	74,432	-95.781%
2026-04-22	2.5800	2.7500	2.3200	2.3700	-1.250%	466	74,426	-95.781%
2026-04-21	2.4000	2.4000	2.4000	2.4000	-28.358%	2	74,475	-95.833%
2026-04-20	3.3500	3.3500	3.3500	3.3500	-9.214%	2	74,475	-97.015%
2026-04-17	3.6000	3.8000	3.2600	3.6900	-5.385%	160	74,477	-97.290%
2026-04-15	4.0700	4.0700	3.9000	3.9000	+21.118%	15	74,526	-97.436%
2026-04-13	3.1500	3.2200	3.1500	3.2200	-8.000%	6	74,531	-96.894%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-14.634%	1	74,525	-97.143%
2026-04-09	4.1000	4.1000	4.1000	4.1000	-0.966%	50	74,524	-97.561%
2026-04-07	4.0000	4.1400	4.0000	4.1400	-9.011%	2	74,474	-97.585%
2026-04-06	4.5500	4.5500	4.5500	4.5500	-11.650%	5	74,474	-97.802%
2026-04-02	4.8000	5.1500	4.8000	5.1500	-1.905%	115	74,464	-98.058%
2026-04-01	5.2500	5.2500	5.2500	5.2500	+6.491%	2	74,464	-98.095%
2026-03-31	5.0000	5.1500	4.9300	4.9300	+1.025%	11	74,466	-97.972%
2026-03-30	4.8900	4.8900	4.8800	4.8800	+23.232%	35	74,462	-97.951%
2026-03-26	3.7000	3.9600	3.7000	3.9600	-12.000%	2	74,462	-97.475%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+9.756%	12	74,464	-97.778%
2026-03-23	3.8700	4.1000	3.8700	4.1000	+4.326%	14	74,452	-97.561%
2026-03-20	3.7000	3.9300	3.7000	3.9300	-4.146%	21	74,454	-97.455%
2026-03-19	4.0000	4.1100	3.5500	4.1000	-21.154%	72	74,435	-97.561%
2026-03-18	5.4500	5.8000	5.2000	5.2000	-26.761%	33	74,422	-98.077%
2026-03-17	7.3000	7.3000	6.9500	7.1000	-10.692%	92	74,417	-98.592%
2026-03-16	8.2000	8.4000	7.9500	7.9500	-9.143%	9	74,403	-98.742%
2026-03-13	8.6500	9.1500	8.6400	8.7500	-5.508%	19	74,396	-98.857%
2026-03-12	10.1200	10.3000	9.2000	9.2600	-13.458%	43	74,402	-98.920%
2026-03-11	10.5000	11.0500	10.4000	10.7000	-4.464%	377	74,415	-99.065%
2026-03-10	12.0800	12.0800	11.2000	11.2000	+0.448%	46	74,350	-99.107%
2026-03-09	10.7500	11.1500	10.6000	11.1500	-8.230%	23	74,374	-99.103%
2026-03-06	11.0000	12.6000	11.0000	12.1500	+14.623%	4	74,356	-99.177%
2026-03-05	11.7400	11.7400	10.5600	10.6000	-12.033%	20	74,358	-99.057%
2026-03-04	12.9500	13.0000	12.0500	12.0500	-2.429%	105	74,353	-99.170%
2026-03-03	11.2000	12.7000	10.8500	12.3500	-23.292%	36	74,338	-99.190%
2026-03-02	16.5200	16.5200	16.1000	16.1000	+12.587%	12	74,328	-99.379%
2026-02-27	13.8000	14.7700	13.8000	14.3000	+10.000%	14	74,319	-99.301%
2026-02-26	13.8000	13.8000	13.0000	13.0000	-13.043%	3	74,321	-99.231%
2026-02-25	14.5100	14.9500	14.5100	14.9500	+8.491%	59	74,377	-99.331%
2026-02-24	13.8000	13.8000	13.7800	13.7800	-15.976%	7	74,377	-99.274%
2026-02-23	15.2300	16.4000	15.2300	16.4000	+29.134%	83	74,374	-99.390%
2026-02-20	11.7600	12.7000	11.7500	12.7000	+24.388%	128	74,405	-99.213%
2026-02-18	9.9500	10.2100	9.9500	10.2100	+34.875%	21	74,420	-99.021%
2026-02-17	7.8500	7.8500	7.5700	7.5700	-25.050%	163	74,439	-98.679%
2026-02-13	10.0000	10.4000	10.0000	10.1000	+27.364%	15	74,551	-99.010%
2026-02-12	9.8500	9.8500	7.6000	7.9300	-27.248%	73	74,551	-98.739%
2026-02-11	11.1000	11.1000	10.9000	10.9000	+12.371%	5	74,487	-99.083%
2026-02-10	9.6500	9.7000	9.5500	9.7000	-15.284%	28	74,482	-98.969%
2026-02-09	10.6000	11.4500	10.6000	11.4500	+13.366%	17	74,456	-99.127%
2026-02-06	11.0500	11.0500	9.9000	10.1000	+12.222%	48	74,467	-99.010%
2026-02-05	8.5500	9.5800	8.5000	9.0000	-9.183%	66	74,481	-98.889%
2026-02-04	12.5500	12.6500	9.9100	9.9100	-20.720%	22	74,480	-98.991%
2026-02-03	11.8500	13.2500	11.7500	12.5000	+64.474%	44	74,472	-99.200%
2026-02-02	9.8500	10.1500	7.4000	7.6000	-35.043%	115	74,480	-98.684%
2026-01-30	15.3500	15.5000	10.0000	11.7000	-47.768%	250	74,415	-99.145%
2026-01-29	27.4900	28.7500	15.7000	22.4000	+12.563%	320	74,308	-99.554%
2026-01-28	14.9500	19.9000	14.4500	19.9000	+54.864%	159	74,412	-99.497%
2026-01-27	10.5000	12.8500	9.9500	12.8500	+26.104%	62	74,431	-99.222%
2026-01-26	10.9600	12.2800	10.1900	10.1900	+208.788%	74,461	74,377	-99.019%
2025-12-22	3.3000	3.3000	3.3000	3.3000	+69.231%	4	4	-96.970%
2025-12-04	1.9500	1.9500	1.9500	1.9500	-11.364%	1	4	-94.872%
2025-12-02	2.2900	2.2900	2.2000	2.2000	-7.173%	2	3	-95.455%
2025-12-01	2.3700	2.3700	2.3700	2.3700	0.000%	1	1	-95.781%

.dark-mode .lRxmkG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRxmkG{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C590GLD Sep 18 2026 590.00 Call (GLD260918C00590000)option OPRA

GLD20260918C590
GLD Sep 18 2026 590.00 Call (GLD260918C00590000)
option OPRA