Dark

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

EOD

Jul 23, 2026

0.2100-16.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2100	0.2100	0.2100	0.2100	-16.000%	1	510	0.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	+4.167%	10	510	-16.000%
2026-07-21	0.2000	0.2400	0.2000	0.2400	+26.316%	6	510	-12.500%
2026-07-17	0.1900	0.1900	0.1900	0.1900	-26.923%	1	505	+10.526%
2026-07-15	0.1700	0.2600	0.1700	0.2600	+23.810%	5	506	-19.231%
2026-07-14	0.3300	0.3300	0.2100	0.2100	-47.500%	4	507	0.000%
2026-07-10	0.2600	0.4000	0.2600	0.4000	-14.894%	2	507	-47.500%
2026-07-08	0.5000	0.5000	0.4700	0.4700	+46.875%	12	508	-55.319%
2026-07-06	0.3200	0.3200	0.3200	0.3200	-38.462%	1	498	-34.375%
2026-07-01	0.4600	0.5200	0.4500	0.5200	+4.000%	15	498	-59.615%
2026-06-29	0.5100	0.5100	0.5000	0.5000	+4.167%	13	508	-58.000%
2026-06-25	0.4800	0.4800	0.4800	0.4800	-20.000%	7	501	-56.250%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-13.043%	10	508	-65.000%
2026-06-23	0.6900	0.6900	0.6900	0.6900	-6.757%	3	498	-69.565%
2026-06-18	0.7400	0.7400	0.7400	0.7400	-10.843%	4	498	-71.622%
2026-06-12	0.8300	0.8300	0.8300	0.8300	+15.278%	1	498	-74.699%
2026-06-11	0.7200	0.7200	0.7200	0.7200	+5.882%	1	497	-70.833%
2026-06-10	0.6800	0.6800	0.6800	0.6800	-29.897%	5	498	-69.118%
2026-06-09	0.9700	0.9700	0.9700	0.9700	-11.009%	4	500	-78.351%
2026-06-05	1.1100	1.1100	1.0900	1.0900	-26.846%	5	497	-80.734%
2026-06-02	1.5900	1.5900	1.4900	1.4900	-6.875%	50	500	-85.906%
2026-06-01	1.5300	1.6300	1.5300	1.6000	-5.882%	21	527	-86.875%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+4.938%	1	525	-87.647%
2026-05-28	1.3000	1.6200	1.3000	1.6200	-1.818%	51	524	-87.037%
2026-05-26	1.8000	1.8000	1.6500	1.6500	-4.070%	13	473	-87.273%
2026-05-22	1.6000	1.7200	1.6000	1.7200	-15.686%	3	481	-87.791%
2026-05-20	2.1200	2.1200	2.0400	2.0400	+2.000%	8	483	-89.706%
2026-05-19	1.9900	2.0000	1.9900	2.0000	-25.094%	56	477	-89.500%
2026-05-15	2.6700	2.6700	2.6700	2.6700	-15.238%	5	477	-92.135%
2026-05-14	3.1500	3.1500	3.1500	3.1500	-2.778%	1	472	-93.333%
2026-05-13	3.2700	3.2700	3.2400	3.2400	-10.000%	20	470	-93.519%
2026-05-08	3.9500	3.9500	3.6000	3.6000	-13.253%	2	470	-94.167%
2026-05-07	4.0300	4.3500	4.0300	4.1500	+25.758%	7	468	-94.940%
2026-05-06	3.7000	3.7000	3.3000	3.3000	+14.187%	20	471	-93.636%
2026-05-04	2.8900	2.8900	2.8900	2.8900	-8.254%	2	474	-92.734%
2026-05-01	3.1500	3.1500	3.1500	3.1500	+23.047%	1	472	-93.333%
2026-04-29	2.5600	2.5600	2.5600	2.5600	-2.290%	1	472	-91.797%
2026-04-28	2.6200	2.6200	2.6200	2.6200	-18.125%	1	472	-91.985%
2026-04-27	3.3800	3.3800	3.2000	3.2000	-15.789%	4	471	-93.438%
2026-04-24	4.0500	4.0500	3.8000	3.8000	-5.000%	12	469	-94.474%
2026-04-23	4.0700	4.0700	4.0000	4.0000	-11.111%	26	458	-94.750%
2026-04-22	4.5000	4.5000	4.5000	4.5000	-10.000%	1	482	-95.333%
2026-04-21	5.2000	5.2100	5.0000	5.0000	-17.355%	7	482	-95.800%
2026-04-20	6.0500	6.0500	6.0500	6.0500	-11.808%	1	482	-96.529%
2026-04-17	6.8600	6.8600	6.8600	6.8600	+8.544%	1	482	-96.939%
2026-04-16	6.3500	6.3500	6.3200	6.3200	-9.714%	3	481	-96.677%
2026-04-15	7.3500	7.3500	7.0000	7.0000	-1.408%	2	483	-97.000%
2026-04-14	6.8600	7.1000	6.8600	7.1000	+20.543%	3	482	-97.042%
2026-04-13	5.6500	5.9500	5.6500	5.8900	-26.283%	14	483	-96.435%
2026-04-08	7.9900	7.9900	7.9900	7.9900	+2.831%	1	469	-97.372%
2026-04-07	7.7700	7.7700	7.7700	7.7700	-8.588%	3	468	-97.297%
2026-04-02	8.7500	8.7500	8.4000	8.5000	-11.273%	40	451	-97.529%
2026-04-01	9.1500	9.5800	9.1500	9.5800	+22.038%	3	451	-97.808%
2026-03-30	7.6000	7.8500	7.6000	7.8500	-1.875%	5	454	-97.325%
2026-03-27	7.2000	8.6900	7.2000	8.0000	+23.648%	25	450	-97.375%
2026-03-26	6.4700	6.4700	6.4700	6.4700	-17.684%	2	447	-96.754%
2026-03-25	7.6500	8.0000	7.6500	7.8600	+20.552%	3	448	-97.328%
2026-03-24	6.5000	6.5700	6.3500	6.5200	+1.085%	9	447	-96.779%
2026-03-23	6.0000	6.7800	6.0000	6.4500	+2.381%	9	446	-96.744%
2026-03-20	6.9000	6.9000	6.3000	6.3000	-11.268%	63	448	-96.667%
2026-03-19	6.5000	7.1000	6.5000	7.1000	-25.105%	16	406	-97.042%
2026-03-18	9.3000	10.0000	9.3000	9.4800	-27.077%	54	401	-97.785%
2026-03-17	12.5000	13.0000	12.5000	13.0000	-4.901%	2	428	-98.385%
2026-03-16	14.0000	14.0000	13.2000	13.6700	-11.977%	31	427	-98.464%
2026-03-13	15.5300	15.5300	15.5300	15.5300	-2.019%	5	434	-98.648%
2026-03-12	16.5000	16.5000	15.8500	15.8500	-8.908%	2	434	-98.675%
2026-03-11	17.3800	17.4000	17.3800	17.4000	-6.702%	2	432	-98.793%
2026-03-10	19.6500	19.9000	18.6500	18.6500	+3.210%	6	431	-98.874%
2026-03-09	18.1500	18.1500	17.7500	18.0700	+6.923%	9	433	-98.838%
2026-03-05	18.5000	18.5000	16.9000	16.9000	-15.711%	6	438	-98.757%
2026-03-04	20.0500	20.0500	20.0500	20.0500	+1.777%	1	440	-98.953%
2026-03-03	17.1700	19.7000	16.4700	19.7000	-18.595%	21	440	-98.934%
2026-03-02	25.0400	25.2000	22.7000	24.2000	+7.317%	38	447	-99.132%
2026-02-27	23.2000	23.2000	22.4200	22.5500	+12.413%	7	448	-99.069%
2026-02-26	20.0600	20.0600	20.0600	20.0600	-9.762%	2	447	-98.953%
2026-02-25	22.2300	22.2300	22.2300	22.2300	+7.339%	2	445	-99.055%
2026-02-24	20.3500	20.7100	20.3500	20.7100	-13.708%	2	445	-98.986%
2026-02-23	23.2500	24.0900	23.2500	24.0000	+19.403%	100	444	-99.125%
2026-02-20	18.0000	20.1000	17.9600	20.1000	+17.544%	43	424	-98.955%
2026-02-19	16.9700	17.1000	16.9700	17.1000	+8.987%	12	423	-98.772%
2026-02-18	15.9000	15.9000	15.6900	15.6900	+28.607%	5	424	-98.662%
2026-02-17	12.4500	12.5300	12.2000	12.2000	-21.795%	18	422	-98.279%
2026-02-13	15.3700	15.6000	15.3700	15.6000	+17.914%	2	417	-98.654%
2026-02-12	15.4200	15.4200	13.0000	13.2300	-20.826%	24	417	-98.413%
2026-02-11	16.7000	16.7100	16.7000	16.7100	-1.706%	6	400	-98.743%
2026-02-10	17.0000	17.0000	17.0000	17.0000	-7.609%	1	406	-98.765%
2026-02-09	17.3000	18.4000	17.3000	18.4000	+18.710%	2	406	-98.859%
2026-02-06	15.7000	15.7000	15.5000	15.5000	+12.075%	5	406	-98.645%
2026-02-05	14.0500	14.8400	13.2000	13.8300	-13.778%	28	406	-98.482%
2026-02-04	18.9700	19.4000	16.0400	16.0400	-5.813%	11	409	-98.691%
2026-02-03	18.0000	19.9000	17.0300	17.0300	+42.391%	37	413	-98.767%
2026-02-02	15.3000	15.3000	11.1000	11.9600	-29.647%	21	424	-98.244%
2026-01-30	22.3500	22.3500	13.8500	17.0000	-44.354%	57	408	-98.765%
2026-01-29	38.2000	40.2000	24.4500	30.5500	-1.452%	79	373	-99.313%
2026-01-28	24.0200	31.0000	23.7000	31.0000	+67.749%	116	317	-99.323%
2026-01-27	17.0000	18.4800	16.5000	18.4800	+15.500%	352	368	-98.864%
2026-01-26	16.7400	18.4000	16.0000	16.0000	0.000%	146	144	-98.688%

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