Dark

GLD20260930C530
GLD Sep 30 2026 530.00 Call (GLD260930C00530000)
option OPRA

EOD

Sep 15, 2026

0.0300-25.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0300	0.0300	0.0300	0.0300	-25.000%	2	24,049	0.000%
2026-09-14	0.0400	0.0400	0.0400	0.0400	-60.000%	10	24,051	-25.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	0.000%	1	24,061	-70.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	0.000%	12	24,060	-70.000%
2026-09-08	0.1200	0.1200	0.1000	0.1000	-52.381%	4	24,069	-70.000%
2026-09-04	0.1500	0.2100	0.1500	0.2100	+75.000%	11	24,064	-85.714%
2026-09-02	0.0700	0.1200	0.0700	0.1200	+100.000%	11	24,064	-75.000%
2026-09-01	0.1300	0.1300	0.0600	0.0600	-76.923%	29	24,075	-50.000%
2026-08-28	0.2600	0.2600	0.2600	0.2600	-18.750%	1	24,076	-88.462%
2026-08-27	0.3200	0.3200	0.3200	0.3200	-37.255%	1	24,076	-90.625%
2026-08-24	0.6500	0.6600	0.5100	0.5100	0.000%	27	24,077	-94.118%
2026-08-21	0.4700	0.5100	0.4700	0.5100	+64.516%	59	24,086	-94.118%
2026-08-20	0.3100	0.3100	0.3100	0.3100	-16.216%	1	24,078	-90.323%
2026-08-19	0.3200	0.3700	0.3200	0.3700	+48.000%	11	24,077	-91.892%
2026-08-18	0.2500	0.2500	0.2500	0.2500	-39.024%	7	24,078	-88.000%
2026-08-12	0.3900	0.4100	0.3900	0.4100	-19.608%	16	24,071	-92.683%
2026-08-10	0.3300	0.5100	0.3300	0.5100	+50.000%	53	24,070	-94.118%
2026-08-05	0.2700	0.3400	0.2700	0.3400	+70.000%	3	24,019	-91.176%
2026-07-30	0.2300	0.2300	0.2000	0.2000	0.000%	3	24,020	-85.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-20.000%	2	24,019	-85.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	0.000%	2	24,019	-88.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	+13.636%	10	24,021	-88.000%
2026-07-20	0.2200	0.2200	0.2200	0.2200	-58.491%	16	24,021	-86.364%
2026-07-07	0.5300	0.5300	0.5300	0.5300	-3.636%	1	24,037	-94.340%
2026-07-01	0.5100	0.5500	0.5100	0.5500	-19.118%	13	24,036	-94.545%
2026-06-24	0.6800	0.6800	0.6800	0.6800	-29.167%	1	24,025	-95.588%
2026-06-12	0.9600	0.9600	0.9600	0.9600	+6.667%	1	24,025	-96.875%
2026-06-11	0.9000	0.9000	0.9000	0.9000	-8.163%	1	24,025	-96.667%
2026-06-10	1.0900	1.0900	0.9800	0.9800	-15.517%	11	24,024	-96.939%
2026-06-09	1.1600	1.1600	1.1600	1.1600	-7.937%	13	24,032	-97.414%
2026-06-08	1.2600	1.2600	1.2600	1.2600	-7.353%	20	24,043	-97.619%
2026-06-05	1.4500	1.4500	1.3500	1.3600	-24.022%	281	24,036	-97.794%
2026-06-04	1.9100	2.0500	1.7400	1.7900	-8.205%	35	23,949	-98.324%
2026-06-02	1.9500	1.9800	1.9000	1.9500	-15.217%	114	24,005	-98.462%
2026-05-29	2.3000	2.3000	2.3000	2.3000	+35.294%	1	23,945	-98.696%
2026-05-27	1.7300	1.7400	1.7000	1.7000	-18.660%	7	23,945	-98.235%
2026-05-26	2.2500	2.2500	2.0900	2.0900	-18.359%	21	23,942	-98.565%
2026-05-20	2.4300	2.5600	2.4300	2.5600	-3.030%	21	23,941	-98.828%
2026-05-19	2.9000	2.9000	2.6400	2.6400	-11.111%	12	23,942	-98.864%
2026-05-18	3.0800	3.0800	2.9700	2.9700	-5.112%	11	23,942	-98.990%
2026-05-15	3.1300	3.1300	3.1300	3.1300	-26.698%	20	23,942	-99.042%
2026-05-14	4.2500	4.5400	4.2500	4.2700	-11.959%	8	23,942	-99.297%
2026-05-12	4.8500	4.8500	4.8500	4.8500	-6.731%	1	23,948	-99.381%
2026-05-11	5.2500	5.3700	5.2000	5.2000	+4.000%	4	23,948	-99.423%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-11.348%	1	23,950	-99.400%
2026-05-07	5.8000	5.8000	5.6300	5.6400	+31.776%	18	23,950	-99.468%
2026-05-06	4.9500	4.9500	4.2800	4.2800	+24.419%	5	23,968	-99.299%
2026-05-05	3.4400	3.4400	3.4400	3.4400	-1.714%	1	23,966	-99.128%
2026-05-04	3.4500	3.5000	3.4500	3.5000	-5.405%	3	23,966	-99.143%
2026-04-28	3.4500	3.7000	3.4500	3.7000	-15.525%	8	23,964	-99.189%
2026-04-27	4.5100	4.5100	4.3800	4.3800	-32.615%	8	23,964	-99.315%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-2.256%	1	23,967	-99.538%
2026-04-21	6.7900	6.8000	6.6500	6.6500	-28.108%	33	23,987	-99.549%
2026-04-17	9.2500	9.2500	9.2500	9.2500	-4.737%	70	23,987	-99.676%
2026-04-15	9.7000	9.7100	9.7000	9.7100	+12.254%	2	24,035	-99.691%
2026-04-10	8.5800	9.1500	8.5500	8.6500	-12.626%	9	24,036	-99.653%
2026-04-08	11.1000	11.2000	9.9000	9.9000	-6.604%	13	24,032	-99.697%
2026-04-07	10.0000	10.6000	10.0000	10.6000	-0.935%	42	24,036	-99.717%
2026-04-06	10.5500	10.7000	10.5500	10.7000	-3.167%	20	24,041	-99.720%
2026-04-02	10.9000	11.0500	10.9000	11.0500	-8.299%	7	24,050	-99.729%
2026-04-01	11.6500	12.4300	11.6500	12.0500	+12.933%	4	24,050	-99.751%
2026-03-31	10.6700	10.6700	10.6700	10.6700	+11.146%	1	24,050	-99.719%
2026-03-30	10.5200	10.5200	9.6000	9.6000	+10.983%	12	24,050	-99.688%
2026-03-26	8.6500	8.6500	8.6500	8.6500	-10.825%	21	24,050	-99.653%
2026-03-25	9.8000	9.8200	9.7000	9.7000	+20.198%	15	24,035	-99.691%
2026-03-24	7.3900	8.0700	7.3900	8.0700	+0.875%	6	24,040	-99.628%
2026-03-23	8.2000	8.4000	8.0000	8.0000	-0.867%	25	24,040	-99.625%
2026-03-20	8.0700	8.0700	8.0700	8.0700	-10.333%	2	24,045	-99.628%
2026-03-19	8.4000	9.0800	8.0500	9.0000	-25.000%	12	24,045	-99.667%
2026-03-18	12.7000	13.3600	12.0000	12.0000	-29.907%	221	24,041	-99.750%
2026-03-16	17.3500	17.3500	17.1200	17.1200	-10.273%	11	24,051	-99.825%
2026-03-13	20.0000	20.0000	18.7000	19.0800	-3.636%	3	24,051	-99.843%
2026-03-12	21.4300	21.4700	19.8000	19.8000	-8.756%	61	24,052	-99.848%
2026-03-11	21.7800	21.7800	21.7000	21.7000	-12.921%	2	24,052	-99.862%
2026-03-10	24.7000	24.9200	24.7000	24.9200	+12.000%	3	24,051	-99.880%
2026-03-09	22.2300	22.2500	22.2300	22.2500	-7.676%	13	24,050	-99.865%
2026-03-06	24.1000	24.1000	24.1000	24.1000	+13.894%	1	24,118	-99.876%
2026-03-05	22.4300	22.4500	21.1600	21.1600	-11.833%	20	24,118	-99.858%
2026-03-04	24.7000	24.7000	24.0000	24.0000	0.000%	4	24,132	-99.875%
2026-03-03	21.5000	24.0000	21.5000	24.0000	-16.376%	29	24,133	-99.875%
2026-03-02	30.8000	30.8000	27.9000	28.7000	+2.500%	19	24,133	-99.895%
2026-02-27	26.7500	28.0000	26.7500	28.0000	+6.464%	5	24,134	-99.893%
2026-02-25	26.3000	26.3000	26.3000	26.3000	+1.154%	1	24,137	-99.886%
2026-02-24	25.0000	26.0000	25.0000	26.0000	-7.769%	6	24,137	-99.885%
2026-02-23	27.7500	28.2000	27.7500	28.1900	+16.008%	4	24,135	-99.894%
2026-02-20	21.5000	24.3000	20.5000	24.3000	+23.664%	396	24,133	-99.877%
2026-02-19	20.2500	20.3500	19.4500	19.6500	+2.826%	41	24,177	-99.847%
2026-02-18	19.3700	19.3700	19.1100	19.1100	+25.724%	39	24,155	-99.843%
2026-02-17	15.0000	15.2500	15.0000	15.2000	-21.851%	6	24,141	-99.803%
2026-02-13	18.0000	19.4500	18.0000	19.4500	+18.888%	2	24,141	-99.846%
2026-02-12	15.5000	16.7000	15.5000	16.3600	-20.775%	132	24,141	-99.817%
2026-02-11	20.0000	21.1500	20.0000	20.6500	+12.228%	440	24,239	-99.855%
2026-02-10	19.4500	19.4500	18.4000	18.4000	-11.962%	2	24,131	-99.837%
2026-02-09	20.9800	20.9800	20.2100	20.9000	+11.825%	17	24,131	-99.856%
2026-02-06	18.4000	18.6900	18.4000	18.6900	-0.585%	4	24,127	-99.839%
2026-02-05	17.0100	18.8000	16.0000	18.8000	-9.179%	22	24,129	-99.840%
2026-02-04	24.6100	24.6100	20.7000	20.7000	+1.025%	356	24,107	-99.855%
2026-02-03	21.4400	22.3000	20.4900	20.4900	+47.942%	1,114	23,978	-99.854%
2026-02-02	18.5300	18.5300	13.8500	13.8500	-35.551%	187	23,970	-99.783%
2026-01-30	26.6500	27.7000	18.4500	21.4900	-44.225%	169	23,928	-99.860%
2026-01-29	47.0500	47.0500	29.1000	38.5300	+15.015%	30	23,891	-99.922%
2026-01-28	27.7500	33.5000	27.5500	33.5000	+32.306%	88	23,888	-99.910%
2026-01-27	20.8500	25.8000	20.2000	25.3200	+14.157%	21,872	23,838	-99.882%
2026-01-26	21.4500	22.1800	21.4500	22.1800	+28.953%	4	2,544	-99.865%
2026-01-23	15.8000	17.3500	15.8000	17.2000	+17.808%	7	2,542	-99.826%
2026-01-22	14.6000	14.6000	14.6000	14.6000	+21.667%	1	2,540	-99.795%
2026-01-21	13.8000	14.0500	12.0000	12.0000	+7.527%	372	2,540	-99.750%
2026-01-20	11.1600	11.1600	11.1600	11.1600	+22.503%	1	2,305	-99.731%
2026-01-13	9.0300	9.1100	9.0300	9.1100	+1.222%	2,300	2,304	-99.671%
2026-01-12	9.2000	9.2000	9.0000	9.0000	0.000%	8	4	-99.667%

.dark-mode .sTFWqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sTFWqV{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C530GLD Sep 30 2026 530.00 Call (GLD260930C00530000)option OPRA

GLD20260930C530
GLD Sep 30 2026 530.00 Call (GLD260930C00530000)
option OPRA