Dark

GLD20260930C550
GLD Sep 30 2026 550.00 Call (GLD260930C00550000)
option OPRA

EOD

Sep 17, 2026

0.0300-57.143%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0300	0.0300	0.0300	-57.143%	5	629	0.000%
2026-09-11	0.0200	0.0800	0.0200	0.0700	+16.667%	38	634	-57.143%
2026-09-09	0.1700	0.1700	0.0600	0.0600	-64.706%	9	599	-50.000%
2026-09-03	0.1700	0.1700	0.1700	0.1700	-26.087%	2	591	-82.353%
2026-08-27	0.2500	0.2500	0.2100	0.2300	+15.000%	7	590	-86.957%
2026-08-26	0.2000	0.2000	0.2000	0.2000	-33.333%	1	588	-85.000%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-26.829%	10	599	-90.000%
2026-08-24	0.3900	0.4100	0.3900	0.4100	+17.143%	11	599	-92.683%
2026-08-21	0.3500	0.3500	0.3500	0.3500	+25.000%	1	590	-91.429%
2026-08-19	0.2800	0.2800	0.2800	0.2800	+64.706%	100	589	-89.286%
2026-08-18	0.2100	0.2100	0.1700	0.1700	-26.087%	11	500	-82.353%
2026-08-17	0.2100	0.2300	0.2100	0.2300	-28.125%	22	500	-86.957%
2026-08-11	0.3800	0.3800	0.3200	0.3200	-3.030%	7	518	-90.625%
2026-08-07	0.3700	0.3700	0.3300	0.3300	+230.000%	32	520	-90.909%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-37.500%	2	488	-70.000%
2026-07-31	0.1500	0.1600	0.1500	0.1600	+23.077%	22	490	-81.250%
2026-07-29	0.1500	0.1500	0.1300	0.1300	-27.778%	2	512	-76.923%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-14.286%	1	511	-83.333%
2026-07-23	0.2100	0.2100	0.2100	0.2100	-16.000%	1	510	-85.714%
2026-07-22	0.2500	0.2500	0.2500	0.2500	+4.167%	10	510	-88.000%
2026-07-21	0.2000	0.2400	0.2000	0.2400	+26.316%	6	510	-87.500%
2026-07-17	0.1900	0.1900	0.1900	0.1900	-26.923%	1	505	-84.211%
2026-07-15	0.1700	0.2600	0.1700	0.2600	+23.810%	5	506	-88.462%
2026-07-14	0.3300	0.3300	0.2100	0.2100	-47.500%	4	507	-85.714%
2026-07-10	0.2600	0.4000	0.2600	0.4000	-14.894%	2	507	-92.500%
2026-07-08	0.5000	0.5000	0.4700	0.4700	+46.875%	12	508	-93.617%
2026-07-06	0.3200	0.3200	0.3200	0.3200	-38.462%	1	498	-90.625%
2026-07-01	0.4600	0.5200	0.4500	0.5200	+4.000%	15	498	-94.231%
2026-06-29	0.5100	0.5100	0.5000	0.5000	+4.167%	13	508	-94.000%
2026-06-25	0.4800	0.4800	0.4800	0.4800	-20.000%	7	501	-93.750%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-13.043%	10	508	-95.000%
2026-06-23	0.6900	0.6900	0.6900	0.6900	-6.757%	3	498	-95.652%
2026-06-18	0.7400	0.7400	0.7400	0.7400	-10.843%	4	498	-95.946%
2026-06-12	0.8300	0.8300	0.8300	0.8300	+15.278%	1	498	-96.386%
2026-06-11	0.7200	0.7200	0.7200	0.7200	+5.882%	1	497	-95.833%
2026-06-10	0.6800	0.6800	0.6800	0.6800	-29.897%	5	498	-95.588%
2026-06-09	0.9700	0.9700	0.9700	0.9700	-11.009%	4	500	-96.907%
2026-06-05	1.1100	1.1100	1.0900	1.0900	-26.846%	5	497	-97.248%
2026-06-02	1.5900	1.5900	1.4900	1.4900	-6.875%	50	500	-97.987%
2026-06-01	1.5300	1.6300	1.5300	1.6000	-5.882%	21	527	-98.125%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+4.938%	1	525	-98.235%
2026-05-28	1.3000	1.6200	1.3000	1.6200	-1.818%	51	524	-98.148%
2026-05-26	1.8000	1.8000	1.6500	1.6500	-4.070%	13	473	-98.182%
2026-05-22	1.6000	1.7200	1.6000	1.7200	-15.686%	3	481	-98.256%
2026-05-20	2.1200	2.1200	2.0400	2.0400	+2.000%	8	483	-98.529%
2026-05-19	1.9900	2.0000	1.9900	2.0000	-25.094%	56	477	-98.500%
2026-05-15	2.6700	2.6700	2.6700	2.6700	-15.238%	5	477	-98.876%
2026-05-14	3.1500	3.1500	3.1500	3.1500	-2.778%	1	472	-99.048%
2026-05-13	3.2700	3.2700	3.2400	3.2400	-10.000%	20	470	-99.074%
2026-05-08	3.9500	3.9500	3.6000	3.6000	-13.253%	2	470	-99.167%
2026-05-07	4.0300	4.3500	4.0300	4.1500	+25.758%	7	468	-99.277%
2026-05-06	3.7000	3.7000	3.3000	3.3000	+14.187%	20	471	-99.091%
2026-05-04	2.8900	2.8900	2.8900	2.8900	-8.254%	2	474	-98.962%
2026-05-01	3.1500	3.1500	3.1500	3.1500	+23.047%	1	472	-99.048%
2026-04-29	2.5600	2.5600	2.5600	2.5600	-2.290%	1	472	-98.828%
2026-04-28	2.6200	2.6200	2.6200	2.6200	-18.125%	1	472	-98.855%
2026-04-27	3.3800	3.3800	3.2000	3.2000	-15.789%	4	471	-99.063%
2026-04-24	4.0500	4.0500	3.8000	3.8000	-5.000%	12	469	-99.211%
2026-04-23	4.0700	4.0700	4.0000	4.0000	-11.111%	26	458	-99.250%
2026-04-22	4.5000	4.5000	4.5000	4.5000	-10.000%	1	482	-99.333%
2026-04-21	5.2000	5.2100	5.0000	5.0000	-17.355%	7	482	-99.400%
2026-04-20	6.0500	6.0500	6.0500	6.0500	-11.808%	1	482	-99.504%
2026-04-17	6.8600	6.8600	6.8600	6.8600	+8.544%	1	482	-99.563%
2026-04-16	6.3500	6.3500	6.3200	6.3200	-9.714%	3	481	-99.525%
2026-04-15	7.3500	7.3500	7.0000	7.0000	-1.408%	2	483	-99.571%
2026-04-14	6.8600	7.1000	6.8600	7.1000	+20.543%	3	482	-99.577%
2026-04-13	5.6500	5.9500	5.6500	5.8900	-26.283%	14	483	-99.491%
2026-04-08	7.9900	7.9900	7.9900	7.9900	+2.831%	1	469	-99.625%
2026-04-07	7.7700	7.7700	7.7700	7.7700	-8.588%	3	468	-99.614%
2026-04-02	8.7500	8.7500	8.4000	8.5000	-11.273%	40	451	-99.647%
2026-04-01	9.1500	9.5800	9.1500	9.5800	+22.038%	3	451	-99.687%
2026-03-30	7.6000	7.8500	7.6000	7.8500	-1.875%	5	454	-99.618%
2026-03-27	7.2000	8.6900	7.2000	8.0000	+23.648%	25	450	-99.625%
2026-03-26	6.4700	6.4700	6.4700	6.4700	-17.684%	2	447	-99.536%
2026-03-25	7.6500	8.0000	7.6500	7.8600	+20.552%	3	448	-99.618%
2026-03-24	6.5000	6.5700	6.3500	6.5200	+1.085%	9	447	-99.540%
2026-03-23	6.0000	6.7800	6.0000	6.4500	+2.381%	9	446	-99.535%
2026-03-20	6.9000	6.9000	6.3000	6.3000	-11.268%	63	448	-99.524%
2026-03-19	6.5000	7.1000	6.5000	7.1000	-25.105%	16	406	-99.577%
2026-03-18	9.3000	10.0000	9.3000	9.4800	-27.077%	54	401	-99.684%
2026-03-17	12.5000	13.0000	12.5000	13.0000	-4.901%	2	428	-99.769%
2026-03-16	14.0000	14.0000	13.2000	13.6700	-11.977%	31	427	-99.781%
2026-03-13	15.5300	15.5300	15.5300	15.5300	-2.019%	5	434	-99.807%
2026-03-12	16.5000	16.5000	15.8500	15.8500	-8.908%	2	434	-99.811%
2026-03-11	17.3800	17.4000	17.3800	17.4000	-6.702%	2	432	-99.828%
2026-03-10	19.6500	19.9000	18.6500	18.6500	+3.210%	6	431	-99.839%
2026-03-09	18.1500	18.1500	17.7500	18.0700	+6.923%	9	433	-99.834%
2026-03-05	18.5000	18.5000	16.9000	16.9000	-15.711%	6	438	-99.822%
2026-03-04	20.0500	20.0500	20.0500	20.0500	+1.777%	1	440	-99.850%
2026-03-03	17.1700	19.7000	16.4700	19.7000	-18.595%	21	440	-99.848%
2026-03-02	25.0400	25.2000	22.7000	24.2000	+7.317%	38	447	-99.876%
2026-02-27	23.2000	23.2000	22.4200	22.5500	+12.413%	7	448	-99.867%
2026-02-26	20.0600	20.0600	20.0600	20.0600	-9.762%	2	447	-99.850%
2026-02-25	22.2300	22.2300	22.2300	22.2300	+7.339%	2	445	-99.865%
2026-02-24	20.3500	20.7100	20.3500	20.7100	-13.708%	2	445	-99.855%
2026-02-23	23.2500	24.0900	23.2500	24.0000	+19.403%	100	444	-99.875%
2026-02-20	18.0000	20.1000	17.9600	20.1000	+17.544%	43	424	-99.851%
2026-02-19	16.9700	17.1000	16.9700	17.1000	+8.987%	12	423	-99.825%
2026-02-18	15.9000	15.9000	15.6900	15.6900	+28.607%	5	424	-99.809%
2026-02-17	12.4500	12.5300	12.2000	12.2000	-21.795%	18	422	-99.754%
2026-02-13	15.3700	15.6000	15.3700	15.6000	+17.914%	2	417	-99.808%
2026-02-12	15.4200	15.4200	13.0000	13.2300	-20.826%	24	417	-99.773%
2026-02-11	16.7000	16.7100	16.7000	16.7100	-1.706%	6	400	-99.820%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-7.609%	1	406	-99.824%
2026-02-09	17.3000	18.4000	17.3000	18.4000	+18.710%	2	406	-99.837%
2026-02-06	15.7000	15.7000	15.5000	15.5000	+12.075%	5	406	-99.806%
2026-02-05	14.0500	14.8400	13.2000	13.8300	-13.778%	28	406	-99.783%
2026-02-04	18.9700	19.4000	16.0400	16.0400	-5.813%	11	409	-99.813%
2026-02-03	18.0000	19.9000	17.0300	17.0300	+42.391%	37	413	-99.824%
2026-02-02	15.3000	15.3000	11.1000	11.9600	-29.647%	21	424	-99.749%
2026-01-30	22.3500	22.3500	13.8500	17.0000	-44.354%	57	408	-99.824%
2026-01-29	38.2000	40.2000	24.4500	30.5500	-1.452%	79	373	-99.902%
2026-01-28	24.0200	31.0000	23.7000	31.0000	+67.749%	116	317	-99.903%
2026-01-27	17.0000	18.4800	16.5000	18.4800	+15.500%	352	368	-99.838%
2026-01-26	16.7400	18.4000	16.0000	16.0000	0.000%	146	144	-99.813%

.dark-mode .X3RSfX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3RSfX{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C550GLD Sep 30 2026 550.00 Call (GLD260930C00550000)option OPRA

GLD20260930C550
GLD Sep 30 2026 550.00 Call (GLD260930C00550000)
option OPRA