Dark

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

EOD

Sep 11, 2026

0.0800-27.273%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1400	0.1400	0.0800	0.0800	-27.273%	2	24,105	0.000%
2026-09-09	0.1100	0.1100	0.1100	0.1100	+57.143%	1	24,105	-27.273%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-61.111%	5	24,105	+14.286%
2026-09-04	0.1800	0.1800	0.1800	0.1800	-21.739%	11	24,098	-55.556%
2026-09-03	0.2300	0.2300	0.2300	0.2300	+64.286%	2	24,098	-65.217%
2026-09-01	0.1400	0.1400	0.1400	0.1400	+7.692%	2	24,100	-42.857%
2026-08-31	0.1300	0.1400	0.1300	0.1300	-38.095%	4	24,100	-38.462%
2026-08-28	0.3700	0.3700	0.2000	0.2100	-38.235%	9	24,099	-61.905%
2026-08-27	0.3000	0.3500	0.3000	0.3400	0.000%	4	24,095	-76.471%
2026-08-26	0.3400	0.3400	0.3400	0.3400	-35.849%	1	24,096	-76.471%
2026-08-25	0.5300	0.5300	0.5300	0.5300	-7.018%	1	24,096	-84.906%
2026-08-24	0.5700	0.5700	0.5700	0.5700	-9.524%	3	24,095	-85.965%
2026-08-21	0.6300	0.6300	0.6300	0.6300	+96.875%	10	24,098	-87.302%
2026-08-17	0.3200	0.3200	0.3200	0.3200	+10.345%	10	24,108	-75.000%
2026-08-14	0.2900	0.2900	0.2800	0.2900	0.000%	300	24,098	-72.414%
2026-08-13	0.3300	0.3300	0.2900	0.2900	-29.268%	101	23,825	-72.414%
2026-08-10	0.4100	0.4100	0.4100	0.4100	+105.000%	13	23,735	-80.488%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-4.762%	31	23,735	-60.000%
2026-07-29	0.2100	0.2100	0.2100	0.2100	-16.000%	1	23,766	-61.905%
2026-07-23	0.2500	0.3000	0.2000	0.2500	-21.875%	38	23,765	-68.000%
2026-07-22	0.3200	0.3200	0.3200	0.3200	+14.286%	10	23,786	-75.000%
2026-07-15	0.3300	0.3300	0.2800	0.2800	-20.000%	5	23,786	-71.429%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-30.000%	1	23,787	-77.143%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-3.846%	5	23,786	-84.000%
2026-07-01	0.6500	0.6500	0.5200	0.5200	-16.129%	9	23,786	-84.615%
2026-06-24	0.7000	0.7000	0.6200	0.6200	-22.500%	55	23,785	-87.097%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-15.789%	9	23,832	-90.000%
2026-06-18	0.9500	0.9500	0.9500	0.9500	-17.391%	1	23,821	-91.579%
2026-06-17	1.1500	1.1500	1.1500	1.1500	+8.491%	1	23,821	-93.043%
2026-06-12	1.0600	1.0600	1.0600	1.0600	+19.101%	1	23,821	-92.453%
2026-06-11	0.8900	0.8900	0.8900	0.8900	-11.000%	1	23,820	-91.011%
2026-06-10	1.0600	1.0600	0.9500	1.0000	-33.333%	39	23,819	-92.000%
2026-06-05	1.6000	1.6000	1.5000	1.5000	-23.077%	4	23,826	-94.667%
2026-06-04	2.1000	2.1000	1.9300	1.9500	+8.333%	10	23,822	-95.897%
2026-06-03	1.9000	1.9000	1.8000	1.8000	-21.397%	102	23,814	-95.556%
2026-06-01	2.3000	2.3000	2.1700	2.2900	-4.583%	6	23,912	-96.507%
2026-05-29	2.5000	2.5000	2.4000	2.4000	+30.435%	6	23,906	-96.667%
2026-05-28	1.9500	1.9500	1.8400	1.8400	-2.646%	3	23,900	-95.652%
2026-05-27	1.9000	1.9000	1.8500	1.8900	-20.921%	4	23,897	-95.767%
2026-05-26	2.3900	2.3900	2.3900	2.3900	+1.702%	4	23,893	-96.653%
2026-05-22	2.2500	2.4000	2.2500	2.3500	-10.985%	28	23,897	-96.596%
2026-05-21	2.5000	2.6400	2.5000	2.6400	-11.706%	5	23,871	-96.970%
2026-05-19	2.9900	2.9900	2.9900	2.9900	-14.571%	1	23,871	-97.324%
2026-05-15	3.4500	3.5000	3.3200	3.5000	-24.242%	82	23,865	-97.714%
2026-05-14	4.8000	4.8000	4.6200	4.6200	-4.742%	7	23,803	-98.268%
2026-05-12	5.3500	5.3500	4.8500	4.8500	-13.082%	3	23,808	-98.351%
2026-05-11	5.6200	5.6200	5.5800	5.5800	+2.762%	2	23,808	-98.566%
2026-05-08	5.4300	5.4300	5.4300	5.4300	-9.651%	1	23,809	-98.527%
2026-05-07	5.9000	6.0100	5.9000	6.0100	+20.200%	5	23,808	-98.669%
2026-05-06	5.1800	5.4000	5.0000	5.0000	+32.979%	27	23,807	-98.400%
2026-05-05	3.7600	3.7600	3.7600	3.7600	+0.535%	1	23,781	-97.872%
2026-05-04	3.7400	3.7400	3.7400	3.7400	-20.426%	24	23,781	-97.861%
2026-05-01	4.2500	4.7000	4.2500	4.7000	+10.588%	2	23,780	-98.298%
2026-04-30	4.2500	4.2500	4.2500	4.2500	+18.056%	2	23,780	-98.118%
2026-04-29	3.6000	3.6000	3.6000	3.6000	-9.774%	1	23,780	-97.778%
2026-04-28	3.9900	3.9900	3.9900	3.9900	-16.000%	1	23,779	-97.995%
2026-04-27	4.7600	4.7600	4.7500	4.7500	-13.636%	5	23,778	-98.316%
2026-04-24	5.8500	5.8500	5.5000	5.5000	-4.348%	2	23,773	-98.545%
2026-04-23	6.1000	6.1000	5.7500	5.7500	-21.233%	2	23,771	-98.609%
2026-04-21	7.3000	7.3000	7.3000	7.3000	-27.000%	4	23,772	-98.904%
2026-04-14	10.0000	10.0000	10.0000	10.0000	-4.762%	1	23,772	-99.200%
2026-04-09	10.6900	10.6900	10.5000	10.5000	-7.895%	3	23,772	-99.238%
2026-04-08	11.4000	11.4000	11.4000	11.4000	+7.042%	10	23,762	-99.298%
2026-04-07	10.6000	10.6500	10.6000	10.6500	-6.661%	2	23,762	-99.249%
2026-04-02	11.7500	11.8000	11.4100	11.4100	-11.892%	19	23,762	-99.299%
2026-04-01	12.5000	12.9500	12.5000	12.9500	+14.602%	17	23,762	-99.382%
2026-03-31	11.0000	11.3000	11.0000	11.3000	+9.496%	28	23,764	-99.292%
2026-03-27	10.3200	10.3200	10.3200	10.3200	+15.955%	1	23,738	-99.225%
2026-03-26	9.5000	9.5000	8.9000	8.9000	-10.732%	2	23,738	-99.101%
2026-03-25	10.3800	10.4300	9.9700	9.9700	+14.730%	7	23,738	-99.198%
2026-03-24	8.3000	8.8000	8.3000	8.6900	+3.084%	97	23,734	-99.079%
2026-03-23	8.0200	8.8000	7.9700	8.4300	-5.599%	7	23,740	-99.051%
2026-03-20	8.9000	8.9300	8.9000	8.9300	-4.185%	2	23,738	-99.104%
2026-03-19	8.5600	9.6000	8.5600	9.3200	-32.464%	7	23,736	-99.142%
2026-03-18	13.8000	13.8000	13.8000	13.8000	-25.405%	1	23,733	-99.420%
2026-03-16	18.5000	18.5000	18.4400	18.5000	-5.612%	12	23,732	-99.568%
2026-03-13	19.7500	19.8500	19.6000	19.6000	-7.547%	3	23,733	-99.592%
2026-03-12	21.6000	21.6500	21.2000	21.2000	-10.246%	12	23,732	-99.623%
2026-03-11	23.6200	23.6200	23.6200	23.6200	-4.604%	1	23,732	-99.661%
2026-03-10	25.3000	25.3000	24.7500	24.7600	+9.800%	5	23,732	-99.677%
2026-03-09	22.7200	23.5100	22.5500	22.5500	-11.395%	30	23,734	-99.645%
2026-03-06	24.2500	25.4500	24.2500	25.4500	+12.611%	3	23,765	-99.686%
2026-03-05	22.4800	22.6000	22.4800	22.6000	-11.373%	5	23,767	-99.646%
2026-03-04	26.8500	26.8500	25.5000	25.5000	+0.990%	8	23,771	-99.686%
2026-03-03	23.5000	25.2500	22.0000	25.2500	-20.196%	7	23,772	-99.683%
2026-03-02	33.0800	33.0800	29.5500	31.6400	+7.145%	8	23,766	-99.747%
2026-02-27	29.4000	29.5300	29.4000	29.5300	+12.710%	6	23,766	-99.729%
2026-02-24	26.9000	26.9000	26.0000	26.2000	-15.620%	4	23,760	-99.695%
2026-02-23	28.0000	31.0800	28.0000	31.0500	+31.290%	126	23,758	-99.742%
2026-02-20	23.6500	23.6500	23.6500	23.6500	+14.583%	1	23,758	-99.662%
2026-02-19	21.8200	21.8200	20.6400	20.6400	+29.811%	3	23,759	-99.612%
2026-02-17	15.9000	15.9000	15.9000	15.9000	-23.373%	40	23,758	-99.497%
2026-02-13	20.5400	20.7500	20.5400	20.7500	+19.942%	6	23,802	-99.614%
2026-02-12	16.5000	17.3000	16.5000	17.3000	-20.276%	132	23,802	-99.538%
2026-02-11	21.7000	21.7000	21.7000	21.7000	+11.856%	2	23,910	-99.631%
2026-02-10	20.1000	20.5300	19.4000	19.4000	-15.395%	7	23,910	-99.588%
2026-02-09	22.9300	22.9300	22.9300	22.9300	+14.080%	1	23,904	-99.651%
2026-02-06	20.1000	20.1000	20.1000	20.1000	+18.584%	1	23,903	-99.602%
2026-02-05	17.9400	17.9400	16.8000	16.9500	-16.089%	19	23,902	-99.528%
2026-02-04	20.2000	20.2000	20.2000	20.2000	-16.838%	1	23,894	-99.604%
2026-02-03	21.9000	24.8500	21.9000	24.2900	+49.938%	78	23,893	-99.671%
2026-02-02	16.9800	16.9800	14.7500	16.2000	-33.878%	9	23,842	-99.506%
2026-01-30	29.1400	29.1400	19.5000	24.5000	-33.478%	46	23,842	-99.673%
2026-01-29	48.5200	49.0000	33.8100	36.8300	+7.533%	93	23,802	-99.783%
2026-01-28	31.1700	34.2500	29.1100	34.2500	+28.421%	85	23,737	-99.766%
2026-01-27	22.0500	26.6700	21.3500	26.6700	+11.079%	21,724	23,692	-99.700%
2026-01-26	22.0600	24.0300	22.0600	24.0100	+35.268%	16	2,325	-99.667%
2026-01-23	16.9000	17.7500	16.5200	17.7500	+27.698%	6	2,319	-99.549%
2026-01-21	14.0900	14.2500	13.8500	13.9000	+17.201%	146	2,315	-99.424%
2026-01-20	11.9800	11.9800	11.8600	11.8600	+21.891%	6	2,306	-99.325%
2026-01-13	9.6300	9.7300	9.6300	9.7300	0.000%	2,300	2,300	-99.178%

.dark-mode .gg32NH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gg32NH{ 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