Dark

GLD20260930C525
GLD Sep 30 2026 525.00 Call (GLD260930C00525000)
option OPRA

EOD

Jul 23, 2026

0.2500-21.875%(-0.0700)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2500	0.3000	0.2000	0.2500	-21.875%	38	23,765	0.000%
2026-07-22	0.3200	0.3200	0.3200	0.3200	+14.286%	10	23,786	-21.875%
2026-07-15	0.3300	0.3300	0.2800	0.2800	-20.000%	5	23,786	-10.714%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-30.000%	1	23,787	-28.571%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-3.846%	5	23,786	-50.000%
2026-07-01	0.6500	0.6500	0.5200	0.5200	-16.129%	9	23,786	-51.923%
2026-06-24	0.7000	0.7000	0.6200	0.6200	-22.500%	55	23,785	-59.677%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-15.789%	9	23,832	-68.750%
2026-06-18	0.9500	0.9500	0.9500	0.9500	-17.391%	1	23,821	-73.684%
2026-06-17	1.1500	1.1500	1.1500	1.1500	+8.491%	1	23,821	-78.261%
2026-06-12	1.0600	1.0600	1.0600	1.0600	+19.101%	1	23,821	-76.415%
2026-06-11	0.8900	0.8900	0.8900	0.8900	-11.000%	1	23,820	-71.910%
2026-06-10	1.0600	1.0600	0.9500	1.0000	-33.333%	39	23,819	-75.000%
2026-06-05	1.6000	1.6000	1.5000	1.5000	-23.077%	4	23,826	-83.333%
2026-06-04	2.1000	2.1000	1.9300	1.9500	+8.333%	10	23,822	-87.179%
2026-06-03	1.9000	1.9000	1.8000	1.8000	-21.397%	102	23,814	-86.111%
2026-06-01	2.3000	2.3000	2.1700	2.2900	-4.583%	6	23,912	-89.083%
2026-05-29	2.5000	2.5000	2.4000	2.4000	+30.435%	6	23,906	-89.583%
2026-05-28	1.9500	1.9500	1.8400	1.8400	-2.646%	3	23,900	-86.413%
2026-05-27	1.9000	1.9000	1.8500	1.8900	-20.921%	4	23,897	-86.772%
2026-05-26	2.3900	2.3900	2.3900	2.3900	+1.702%	4	23,893	-89.540%
2026-05-22	2.2500	2.4000	2.2500	2.3500	-10.985%	28	23,897	-89.362%
2026-05-21	2.5000	2.6400	2.5000	2.6400	-11.706%	5	23,871	-90.530%
2026-05-19	2.9900	2.9900	2.9900	2.9900	-14.571%	1	23,871	-91.639%
2026-05-15	3.4500	3.5000	3.3200	3.5000	-24.242%	82	23,865	-92.857%
2026-05-14	4.8000	4.8000	4.6200	4.6200	-4.742%	7	23,803	-94.589%
2026-05-12	5.3500	5.3500	4.8500	4.8500	-13.082%	3	23,808	-94.845%
2026-05-11	5.6200	5.6200	5.5800	5.5800	+2.762%	2	23,808	-95.520%
2026-05-08	5.4300	5.4300	5.4300	5.4300	-9.651%	1	23,809	-95.396%
2026-05-07	5.9000	6.0100	5.9000	6.0100	+20.200%	5	23,808	-95.840%
2026-05-06	5.1800	5.4000	5.0000	5.0000	+32.979%	27	23,807	-95.000%
2026-05-05	3.7600	3.7600	3.7600	3.7600	+0.535%	1	23,781	-93.351%
2026-05-04	3.7400	3.7400	3.7400	3.7400	-20.426%	24	23,781	-93.316%
2026-05-01	4.2500	4.7000	4.2500	4.7000	+10.588%	2	23,780	-94.681%
2026-04-30	4.2500	4.2500	4.2500	4.2500	+18.056%	2	23,780	-94.118%
2026-04-29	3.6000	3.6000	3.6000	3.6000	-9.774%	1	23,780	-93.056%
2026-04-28	3.9900	3.9900	3.9900	3.9900	-16.000%	1	23,779	-93.734%
2026-04-27	4.7600	4.7600	4.7500	4.7500	-13.636%	5	23,778	-94.737%
2026-04-24	5.8500	5.8500	5.5000	5.5000	-4.348%	2	23,773	-95.455%
2026-04-23	6.1000	6.1000	5.7500	5.7500	-21.233%	2	23,771	-95.652%
2026-04-21	7.3000	7.3000	7.3000	7.3000	-27.000%	4	23,772	-96.575%
2026-04-14	10.0000	10.0000	10.0000	10.0000	-4.762%	1	23,772	-97.500%
2026-04-09	10.6900	10.6900	10.5000	10.5000	-7.895%	3	23,772	-97.619%
2026-04-08	11.4000	11.4000	11.4000	11.4000	+7.042%	10	23,762	-97.807%
2026-04-07	10.6000	10.6500	10.6000	10.6500	-6.661%	2	23,762	-97.653%
2026-04-02	11.7500	11.8000	11.4100	11.4100	-11.892%	19	23,762	-97.809%
2026-04-01	12.5000	12.9500	12.5000	12.9500	+14.602%	17	23,762	-98.069%
2026-03-31	11.0000	11.3000	11.0000	11.3000	+9.496%	28	23,764	-97.788%
2026-03-27	10.3200	10.3200	10.3200	10.3200	+15.955%	1	23,738	-97.578%
2026-03-26	9.5000	9.5000	8.9000	8.9000	-10.732%	2	23,738	-97.191%
2026-03-25	10.3800	10.4300	9.9700	9.9700	+14.730%	7	23,738	-97.492%
2026-03-24	8.3000	8.8000	8.3000	8.6900	+3.084%	97	23,734	-97.123%
2026-03-23	8.0200	8.8000	7.9700	8.4300	-5.599%	7	23,740	-97.034%
2026-03-20	8.9000	8.9300	8.9000	8.9300	-4.185%	2	23,738	-97.200%
2026-03-19	8.5600	9.6000	8.5600	9.3200	-32.464%	7	23,736	-97.318%
2026-03-18	13.8000	13.8000	13.8000	13.8000	-25.405%	1	23,733	-98.188%
2026-03-16	18.5000	18.5000	18.4400	18.5000	-5.612%	12	23,732	-98.649%
2026-03-13	19.7500	19.8500	19.6000	19.6000	-7.547%	3	23,733	-98.724%
2026-03-12	21.6000	21.6500	21.2000	21.2000	-10.246%	12	23,732	-98.821%
2026-03-11	23.6200	23.6200	23.6200	23.6200	-4.604%	1	23,732	-98.942%
2026-03-10	25.3000	25.3000	24.7500	24.7600	+9.800%	5	23,732	-98.990%
2026-03-09	22.7200	23.5100	22.5500	22.5500	-11.395%	30	23,734	-98.891%
2026-03-06	24.2500	25.4500	24.2500	25.4500	+12.611%	3	23,765	-99.018%
2026-03-05	22.4800	22.6000	22.4800	22.6000	-11.373%	5	23,767	-98.894%
2026-03-04	26.8500	26.8500	25.5000	25.5000	+0.990%	8	23,771	-99.020%
2026-03-03	23.5000	25.2500	22.0000	25.2500	-20.196%	7	23,772	-99.010%
2026-03-02	33.0800	33.0800	29.5500	31.6400	+7.145%	8	23,766	-99.210%
2026-02-27	29.4000	29.5300	29.4000	29.5300	+12.710%	6	23,766	-99.153%
2026-02-24	26.9000	26.9000	26.0000	26.2000	-15.620%	4	23,760	-99.046%
2026-02-23	28.0000	31.0800	28.0000	31.0500	+31.290%	126	23,758	-99.195%
2026-02-20	23.6500	23.6500	23.6500	23.6500	+14.583%	1	23,758	-98.943%
2026-02-19	21.8200	21.8200	20.6400	20.6400	+29.811%	3	23,759	-98.789%
2026-02-17	15.9000	15.9000	15.9000	15.9000	-23.373%	40	23,758	-98.428%
2026-02-13	20.5400	20.7500	20.5400	20.7500	+19.942%	6	23,802	-98.795%
2026-02-12	16.5000	17.3000	16.5000	17.3000	-20.276%	132	23,802	-98.555%
2026-02-11	21.7000	21.7000	21.7000	21.7000	+11.856%	2	23,910	-98.848%
2026-02-10	20.1000	20.5300	19.4000	19.4000	-15.395%	7	23,910	-98.711%
2026-02-09	22.9300	22.9300	22.9300	22.9300	+14.080%	1	23,904	-98.910%
2026-02-06	20.1000	20.1000	20.1000	20.1000	+18.584%	1	23,903	-98.756%
2026-02-05	17.9400	17.9400	16.8000	16.9500	-16.089%	19	23,902	-98.525%
2026-02-04	20.2000	20.2000	20.2000	20.2000	-16.838%	1	23,894	-98.762%
2026-02-03	21.9000	24.8500	21.9000	24.2900	+49.938%	78	23,893	-98.971%
2026-02-02	16.9800	16.9800	14.7500	16.2000	-33.878%	9	23,842	-98.457%
2026-01-30	29.1400	29.1400	19.5000	24.5000	-33.478%	46	23,842	-98.980%
2026-01-29	48.5200	49.0000	33.8100	36.8300	+7.533%	93	23,802	-99.321%
2026-01-28	31.1700	34.2500	29.1100	34.2500	+28.421%	85	23,737	-99.270%
2026-01-27	22.0500	26.6700	21.3500	26.6700	+11.079%	21,724	23,692	-99.063%
2026-01-26	22.0600	24.0300	22.0600	24.0100	+35.268%	16	2,325	-98.959%
2026-01-23	16.9000	17.7500	16.5200	17.7500	+27.698%	6	2,319	-98.592%
2026-01-21	14.0900	14.2500	13.8500	13.9000	+17.201%	146	2,315	-98.201%
2026-01-20	11.9800	11.9800	11.8600	11.8600	+21.891%	6	2,306	-97.892%
2026-01-13	9.6300	9.7300	9.6300	9.7300	0.000%	2,300	2,300	-97.431%

.dark-mode .zPzCRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPzCRn{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C525GLD Sep 30 2026 525.00 Call (GLD260930C00525000)option OPRA

GLD20260930C525
GLD Sep 30 2026 525.00 Call (GLD260930C00525000)
option OPRA