Dark

GLD20260930C500
GLD Sep 30 2026 500.00 Call (GLD260930C00500000)
option OPRA

EOD

Jul 23, 2026

0.3500-16.667%(-0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3400	0.3700	0.3300	0.3500	-16.667%	4	3,658	0.000%
2026-07-22	0.4100	0.4400	0.4000	0.4200	+16.667%	21	3,657	-16.667%
2026-07-21	0.4300	0.4300	0.3400	0.3600	-7.692%	22	3,646	-2.778%
2026-07-17	0.3700	0.3900	0.3400	0.3900	+5.405%	11	3,626	-10.256%
2026-07-16	0.3900	0.3900	0.3700	0.3700	-19.565%	32	3,633	-5.405%
2026-07-15	0.4500	0.5600	0.3200	0.4600	-8.000%	29	3,675	-23.913%
2026-07-14	0.4800	0.5000	0.4700	0.5000	+16.279%	7	3,668	-30.000%
2026-07-13	0.3800	0.4500	0.3800	0.4300	-12.245%	13	3,661	-18.605%
2026-07-10	0.4900	0.4900	0.4900	0.4900	-19.672%	1	3,652	-28.571%
2026-07-09	0.6000	0.6100	0.6000	0.6100	-1.613%	7	3,653	-42.623%
2026-07-08	0.6200	0.6200	0.6200	0.6200	0.000%	1	3,649	-43.548%
2026-07-07	0.7200	0.7200	0.6200	0.6200	-19.481%	11	3,654	-43.548%
2026-07-06	0.7000	0.7700	0.6900	0.7700	+6.944%	28	3,655	-54.545%
2026-07-02	0.7300	0.7300	0.7100	0.7200	+2.857%	12	3,655	-51.389%
2026-07-01	0.7500	0.7900	0.7000	0.7000	0.000%	80	3,655	-50.000%
2026-06-30	0.7500	0.7500	0.7000	0.7000	-1.408%	4	3,692	-50.000%
2026-06-29	0.7500	0.7500	0.7000	0.7100	-18.391%	96	3,690	-50.704%
2026-06-26	0.9000	0.9000	0.8700	0.8700	-1.136%	15	3,746	-59.770%
2026-06-25	0.8500	0.9000	0.8100	0.8800	+3.529%	20	3,742	-60.227%
2026-06-24	0.9300	1.0200	0.8100	0.8500	-22.727%	22	3,754	-58.824%
2026-06-23	1.0000	1.1000	0.9100	1.1000	0.000%	31	3,750	-68.182%
2026-06-22	1.1500	1.1500	1.0800	1.1000	-15.385%	6	3,745	-68.182%
2026-06-18	1.3200	1.3600	1.2500	1.3000	-17.722%	38	3,728	-73.077%
2026-06-17	1.6600	1.9900	1.4900	1.5800	-4.819%	18	3,728	-77.848%
2026-06-16	1.7700	1.9200	1.6500	1.6600	-6.742%	132	3,728	-78.916%
2026-06-15	1.9000	1.9000	1.7800	1.7800	+28.058%	18	3,637	-80.337%
2026-06-12	1.4200	1.5200	1.3000	1.3900	-10.897%	32	3,646	-74.820%
2026-06-11	1.2400	1.5600	1.1500	1.5600	+19.084%	46	3,642	-77.564%
2026-06-10	1.7100	1.7100	1.1200	1.3100	-23.392%	62	3,615	-73.282%
2026-06-09	1.9400	1.9400	1.6900	1.7100	-13.636%	20	3,629	-79.532%
2026-06-08	2.0600	2.0600	1.9500	1.9800	-5.263%	37	3,636	-82.323%
2026-06-05	2.2200	2.3000	1.9500	2.0900	-29.153%	117	3,637	-83.254%
2026-06-04	3.0500	3.2500	2.8900	2.9500	+6.884%	154	3,565	-88.136%
2026-06-03	2.8700	2.9800	2.7600	2.7600	-12.381%	31	3,693	-87.319%
2026-06-02	3.7500	3.7500	3.0500	3.1500	-7.353%	299	3,677	-88.889%
2026-06-01	3.5500	3.5500	3.2300	3.4000	-19.048%	40	3,668	-89.706%
2026-05-29	3.6500	4.5000	3.6500	4.2000	+18.310%	43	3,643	-91.667%
2026-05-28	2.8100	3.5500	2.8000	3.5500	+22.837%	69	3,641	-90.141%
2026-05-27	2.9600	2.9600	2.8000	2.8900	-15.000%	28	3,640	-87.889%
2026-05-26	3.7500	3.8200	3.3300	3.4000	-4.225%	23	3,625	-89.706%
2026-05-22	3.5500	3.6200	3.5000	3.5500	-5.333%	11	3,608	-90.141%
2026-05-21	3.7500	3.7500	3.7500	3.7500	-11.765%	3	3,599	-90.667%
2026-05-20	4.4500	4.4500	4.2500	4.2500	-3.409%	6	3,599	-91.765%
2026-05-19	4.0500	4.4000	4.0500	4.4000	-8.333%	30	3,611	-92.045%
2026-05-18	5.3000	5.3000	4.8000	4.8000	-4.000%	44	3,611	-92.708%
2026-05-15	5.2000	5.3500	5.0000	5.0000	-27.220%	123	3,611	-93.000%
2026-05-14	7.4500	7.4500	6.8700	6.8700	-11.355%	30	3,531	-94.905%
2026-05-13	7.5700	8.1200	7.4500	7.7500	-5.718%	60	3,512	-95.484%
2026-05-12	8.0000	8.2500	7.4000	8.2200	-3.180%	69	3,512	-95.742%
2026-05-11	9.0000	9.0500	8.3500	8.4900	+2.289%	44	3,512	-95.878%
2026-05-08	8.8000	8.8000	8.3000	8.3000	+1.591%	60	3,482	-95.783%
2026-05-07	8.8500	9.3500	8.1700	8.1700	+9.664%	11	3,513	-95.716%
2026-05-06	7.6500	8.2800	7.2500	7.4500	+27.350%	376	3,518	-95.302%
2026-05-05	6.3000	6.3000	5.8500	5.8500	+4.278%	12	3,292	-94.017%
2026-05-04	5.5900	5.6500	5.5900	5.6100	-14.351%	5	3,289	-93.761%
2026-05-01	6.8000	7.4800	6.5500	6.5500	-2.239%	338	3,545	-94.656%
2026-04-30	6.5000	6.7500	6.4800	6.7000	+17.544%	66	3,545	-94.776%
2026-04-29	5.3300	5.8000	5.3300	5.7000	-6.557%	315	3,485	-93.860%
2026-04-28	5.8500	6.3500	5.7000	6.1000	-17.900%	22	3,431	-94.262%
2026-04-27	7.8800	7.8800	7.4300	7.4300	-15.086%	13	3,425	-95.289%
2026-04-23	9.3900	9.3900	8.7500	8.7500	-15.049%	10	3,419	-96.000%
2026-04-22	10.2000	10.3000	9.8400	10.3000	-8.850%	25	3,415	-96.602%
2026-04-21	11.8000	11.8000	10.8000	11.3000	-12.741%	42	3,391	-96.903%
2026-04-20	13.6500	13.6500	12.9500	12.9500	-11.604%	8	3,391	-97.297%
2026-04-17	14.7500	15.2000	14.6500	14.6500	+13.566%	31	3,383	-97.611%
2026-04-16	13.5500	13.5500	12.9000	12.9000	-8.834%	4	3,382	-97.287%
2026-04-15	14.7000	14.7000	14.1500	14.1500	-3.479%	3	3,381	-97.527%
2026-04-14	14.1400	14.6600	14.1400	14.6600	+23.297%	81	3,384	-97.613%
2026-04-13	12.5000	12.5000	11.8900	11.8900	-13.212%	130	3,383	-97.056%
2026-04-10	13.7700	13.7700	13.7000	13.7000	-5.517%	6	3,287	-97.445%
2026-04-09	15.3000	15.5000	14.5000	14.5000	-3.654%	10	3,289	-97.586%
2026-04-08	16.5000	17.0000	14.8000	15.0500	-4.140%	35	3,287	-97.674%
2026-04-07	14.8000	15.7000	14.3500	15.7000	+6.081%	12	3,294	-97.771%
2026-04-06	15.6900	16.0000	14.8000	14.8000	-7.731%	44	3,294	-97.635%
2026-04-02	14.9700	16.3700	14.9700	16.0400	-10.641%	22	3,327	-97.818%
2026-04-01	17.6000	18.5000	17.0000	17.9500	+5.900%	65	3,327	-98.050%
2026-03-31	14.7500	16.9500	14.7400	16.9500	+20.641%	77	3,330	-97.935%
2026-03-30	14.5200	14.5200	13.9500	14.0500	-6.208%	16	3,333	-97.509%
2026-03-27	12.7400	15.2000	12.7400	14.9800	+33.750%	43	3,334	-97.664%
2026-03-26	12.5000	12.8500	11.0000	11.2000	-19.134%	267	3,358	-96.875%
2026-03-25	14.3000	14.4000	13.8500	13.8500	+18.680%	56	3,395	-97.473%
2026-03-24	10.6500	12.0000	10.4500	11.6700	-6.265%	152	3,417	-97.001%
2026-03-23	10.8500	12.4500	10.3000	12.4500	+9.982%	369	3,341	-97.189%
2026-03-20	13.4000	13.5000	11.3200	11.3200	-16.458%	126	3,295	-96.908%
2026-03-19	12.6000	13.8000	11.8500	13.5500	-24.722%	384	3,271	-97.417%
2026-03-18	18.6500	19.6100	18.0000	18.0000	-23.890%	237	3,172	-98.056%
2026-03-17	24.1500	24.1500	23.4300	23.6500	-1.458%	11	3,015	-98.520%
2026-03-16	25.3900	25.6500	24.0000	24.0000	-8.745%	92	3,012	-98.542%
2026-03-13	28.0000	28.0000	26.0200	26.3000	-7.719%	41	3,029	-98.669%
2026-03-12	30.4500	30.4500	28.0000	28.5000	-10.377%	22	3,021	-98.772%
2026-03-11	31.9100	32.3000	31.4000	31.8000	-4.361%	4	3,016	-98.899%
2026-03-10	34.5000	35.2000	33.1600	33.2500	+5.892%	172	3,013	-98.947%
2026-03-09	31.3000	31.6700	30.2000	31.4000	-5.422%	36	3,019	-98.885%
2026-03-06	31.0500	34.0500	30.6100	33.2000	+12.733%	61	3,100	-98.946%
2026-03-05	30.0000	30.3800	29.4500	29.4500	-8.880%	9	3,102	-98.812%
2026-03-04	35.3000	35.3000	32.3200	32.3200	-4.237%	10	3,099	-98.917%
2026-03-03	32.0000	34.1300	28.5500	33.7500	-18.773%	115	3,107	-98.963%
2026-03-02	41.3000	43.0500	39.0000	41.5500	+8.006%	30	3,038	-99.158%
2026-02-27	37.5000	38.5000	37.0500	38.4700	+12.157%	435	3,024	-99.090%
2026-02-26	34.2500	34.8100	32.9900	34.3000	-3.570%	48	3,234	-98.980%
2026-02-25	37.2500	37.3000	35.5700	35.5700	-1.604%	15	3,220	-99.016%
2026-02-24	33.5500	36.5500	33.2000	36.1500	-7.069%	25	3,220	-99.032%
2026-02-23	36.7000	39.0000	36.7000	38.9000	+18.237%	43	3,199	-99.100%
2026-02-20	30.1000	32.9000	28.3100	32.9000	+21.313%	57	3,208	-98.936%
2026-02-19	27.8000	28.0000	27.1200	27.1200	+1.764%	12	3,239	-98.709%
2026-02-18	25.3000	26.9500	25.3000	26.6500	+24.069%	92	3,227	-98.687%
2026-02-17	21.7000	21.7000	20.7000	21.4800	-20.884%	35	3,283	-98.371%
2026-02-13	26.8500	27.1500	26.8500	27.1500	+19.604%	5	3,253	-98.711%
2026-02-12	26.7500	26.9000	21.8900	22.7000	-22.499%	34	3,253	-98.458%
2026-02-11	28.0500	29.2900	27.9500	29.2900	+13.483%	287	3,254	-98.805%
2026-02-10	27.2800	27.2800	25.8100	25.8100	-13.389%	9	3,050	-98.644%
2026-02-09	28.4700	30.0000	28.2500	29.8000	+14.615%	29	3,049	-98.826%
2026-02-06	26.8300	27.4500	25.5800	26.0000	+20.092%	15	3,024	-98.654%
2026-02-05	23.2000	23.2000	21.6500	21.6500	-19.065%	12	3,020	-98.383%
2026-02-04	32.0000	32.1000	25.9500	26.7500	-7.118%	68	3,020	-98.692%
2026-02-03	27.8500	29.5600	27.8500	28.8000	+52.381%	25	2,962	-98.785%
2026-02-02	23.1000	24.0000	18.6500	18.9000	-30.540%	58	2,978	-98.148%
2026-01-30	34.6000	35.5000	23.7300	27.2100	-46.647%	218	2,932	-98.714%
2026-01-29	59.0900	60.0000	36.4500	51.0000	+8.005%	127	2,869	-99.314%
2026-01-28	37.4000	47.2200	37.4000	47.2200	+35.690%	68	2,895	-99.259%
2026-01-27	28.7000	34.9000	28.5000	34.8000	+20.415%	26	2,859	-98.994%
2026-01-26	29.5000	32.0000	28.5000	28.9000	+21.378%	157	2,847	-98.789%
2026-01-23	22.6500	24.2700	22.6500	23.8100	+10.641%	14	2,862	-98.530%
2026-01-22	19.4800	21.5200	19.4800	21.5200	+18.437%	157	2,860	-98.374%
2026-01-21	18.7700	20.3500	18.1700	18.1700	+14.062%	92	2,829	-98.074%
2026-01-20	15.9000	16.3400	14.2500	15.9300	+32.750%	34	2,809	-97.803%
2026-01-15	11.7900	12.2900	11.7000	12.0000	-9.774%	16	2,820	-97.083%
2026-01-14	13.3900	13.3900	12.9000	13.3000	+5.976%	6	2,818	-97.368%
2026-01-13	13.1000	13.1000	12.2500	12.5500	-5.639%	14	2,816	-97.211%
2026-01-12	12.8700	13.5800	12.4500	13.3000	+26.066%	45	2,807	-97.368%
2026-01-09	10.8000	11.1900	10.5000	10.5500	+1.540%	85	2,801	-96.682%
2026-01-08	9.8000	10.3900	9.7400	10.3900	+1.366%	46	2,838	-96.631%
2026-01-07	10.1800	10.2500	10.1500	10.2500	-9.212%	12	2,839	-96.585%
2026-01-06	11.0000	11.2900	11.0000	11.2900	+10.686%	46	2,847	-96.900%
2026-01-05	10.0500	10.2500	9.9700	10.2000	+31.105%	9	2,838	-96.569%
2026-01-02	7.7000	7.7800	7.7000	7.7800	-2.138%	31	2,846	-95.501%
2025-12-31	8.2900	8.3500	7.9500	7.9500	-7.558%	17	2,874	-95.597%
2025-12-30	8.9000	9.0000	8.5500	8.6000	+1.775%	38	2,874	-95.930%
2025-12-29	8.2500	8.4500	8.1000	8.4500	-31.855%	15	2,840	-95.858%
2025-12-26	11.6500	12.4000	11.6500	12.4000	+19.231%	39	2,828	-97.177%
2025-12-24	10.4000	10.4000	10.4000	10.4000	-7.143%	4	2,819	-96.635%
2025-12-23	10.1500	11.2000	9.6500	11.2000	+10.891%	24	2,819	-96.875%
2025-12-22	9.6000	10.4000	9.6000	10.1000	+26.725%	25	2,840	-96.535%
2025-12-19	8.1500	8.1500	7.9700	7.9700	-6.235%	4	2,864	-95.609%
2025-12-18	8.5000	8.5000	8.5000	8.5000	+14.094%	1	2,861	-95.882%
2025-12-16	7.8000	7.8400	7.4500	7.4500	-2.742%	24	2,860	-95.302%
2025-12-15	7.6600	7.6600	7.6600	7.6600	-10.930%	50	2,860	-95.431%
2025-12-12	8.3300	8.6000	8.3300	8.6000	+14.667%	49	2,810	-95.930%
2025-12-11	7.5000	7.5000	7.5000	7.5000	+26.904%	5	2,831	-95.333%
2025-12-10	5.9100	5.9100	5.9100	5.9100	-1.500%	25	2,831	-94.078%
2025-12-09	5.9500	6.0000	5.9500	6.0000	+5.263%	9	2,806	-94.167%
2025-12-08	6.0000	6.0000	5.7000	5.7000	-6.557%	4	2,799	-93.860%
2025-12-05	6.3200	6.3200	6.1000	6.1000	-3.175%	3	2,802	-94.262%
2025-12-04	6.3000	6.3000	6.3000	6.3000	-13.103%	4	2,801	-94.444%
2025-12-02	7.2500	7.2500	7.2500	7.2500	-2.291%	1	2,801	-95.172%
2025-12-01	7.3500	7.4200	7.3500	7.4200	+3.776%	18	2,800	-95.283%
2025-11-28	7.1500	7.1500	7.1500	7.1500	+18.182%	3	2,818	-95.105%
2025-11-25	6.0500	6.0500	6.0500	6.0500	+10.000%	16	2,818	-94.215%
2025-11-24	5.5000	5.5000	5.5000	5.5000	+3.189%	3	2,802	-93.636%
2025-11-21	5.5500	5.5500	5.3300	5.3300	-4.821%	3	2,802	-93.433%
2025-11-20	5.8000	5.8000	5.6000	5.6000	-11.811%	4	2,802	-93.750%
2025-11-19	6.3500	6.3500	6.3500	6.3500	+8.547%	25	2,801	-94.488%
2025-11-18	6.0000	6.1000	5.8500	5.8500	+14.706%	9	2,776	-94.017%
2025-11-17	6.1400	6.2000	5.1000	5.1000	-25.872%	12	2,771	-93.137%
2025-11-14	6.0000	6.8800	6.0000	6.8800	-12.911%	20	2,774	-94.913%
2025-11-13	9.0000	9.0000	7.8000	7.9000	-12.611%	22	2,758	-95.570%
2025-11-12	7.3500	9.1500	7.3500	9.0400	+27.324%	33	2,749	-96.128%
2025-11-11	6.8000	7.1000	6.6500	7.1000	+5.185%	6	2,765	-95.070%
2025-11-10	6.1500	6.7500	6.1500	6.7500	+42.105%	136	2,770	-94.815%
2025-11-07	4.8000	4.8000	4.7500	4.7500	+5.556%	136	2,694	-92.632%
2025-11-06	4.6000	4.6000	4.5000	4.5000	-3.226%	7	2,559	-92.222%
2025-11-05	4.6500	4.6500	4.6500	4.6500	+8.140%	1	2,560	-92.473%
2025-11-04	4.4000	4.6100	4.3000	4.3000	-19.926%	55	2,560	-91.860%
2025-11-03	5.8100	5.8100	5.3700	5.3700	+0.374%	2	2,507	-93.482%
2025-10-31	5.7500	5.7500	5.3500	5.3500	-10.833%	5	2,507	-93.458%
2025-10-30	5.1200	6.0000	5.1200	6.0000	+22.449%	14	2,508	-94.167%
2025-10-29	5.6500	5.9500	4.8000	4.9000	-1.010%	379	2,514	-92.857%
2025-10-28	4.5000	5.3500	4.4500	4.9500	-7.477%	483	2,149	-92.929%
2025-10-27	7.3000	7.3000	5.0900	5.3500	-27.703%	244	1,669	-93.458%
2025-10-24	7.2500	7.7500	7.2500	7.4000	-7.500%	839	1,451	-95.270%
2025-10-23	7.8300	8.1000	7.7700	8.0000	+23.077%	499	614	-95.625%
2025-10-22	7.9000	7.9000	6.5000	6.5000	-14.474%	6	130	-94.615%
2025-10-21	8.4000	8.8500	7.5000	7.6000	-38.759%	57	124	-95.395%
2025-10-20	10.2000	12.4100	10.2000	12.4100	+37.889%	32	77	-97.180%
2025-10-17	10.6900	10.6900	8.3000	9.0000	-13.043%	62	87	-96.111%
2025-10-16	8.6500	10.3500	8.6000	10.3500	0.000%	35	0	-96.618%

.dark-mode .qS1sfM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qS1sfM{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C500GLD Sep 30 2026 500.00 Call (GLD260930C00500000)option OPRA

GLD20260930C500
GLD Sep 30 2026 500.00 Call (GLD260930C00500000)
option OPRA