Dark

GLD20260918C300
GLD Sep 18 2026 300.00 Call (GLD260918C00300000)
option OPRA

Expired

Sep 17, 2026

100.15+7.503%(+6.99)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	100.1900	100.4500	99.3000	100.1500	+7.503%	6	682	0.000%
2026-09-16	98.1300	99.1500	93.1600	93.1600	-1.491%	14	681	+7.503%
2026-09-15	94.0000	94.6200	92.8400	94.5700	+1.090%	8	682	+5.900%
2026-09-14	92.0600	95.3400	92.0600	93.5500	-7.468%	9	682	+7.055%
2026-09-11	101.1000	101.1000	101.1000	101.1000	-3.300%	1	681	-0.940%
2026-09-09	105.9500	105.9500	104.5500	104.5500	-2.244%	6	680	-4.209%
2026-09-04	106.9500	106.9500	106.9500	106.9500	+8.118%	1	679	-6.358%
2026-09-01	100.2000	100.2000	98.9200	98.9200	-7.300%	11	679	+1.243%
2026-08-31	106.8000	106.8000	106.7100	106.7100	-14.536%	3	679	-6.148%
2026-08-21	120.8500	125.2100	120.8500	124.8600	+8.076%	4	679	-19.790%
2026-08-20	115.5300	115.5300	115.5300	115.5300	+7.771%	1	680	-13.313%
2026-08-17	104.0000	107.2000	104.0000	107.2000	+6.901%	11	680	-6.576%
2026-08-13	100.2500	100.2800	100.2500	100.2800	+8.587%	5	679	-0.130%
2026-08-05	86.5500	92.3500	86.5500	92.3500	+25.561%	6	684	+8.446%
2026-07-31	73.5500	73.5500	73.5500	73.5500	-3.756%	10	687	+36.166%
2026-07-27	76.6600	76.6600	75.9800	76.4200	+0.105%	4	682	+31.052%
2026-07-24	76.3400	76.3400	76.3400	76.3400	-8.520%	1	681	+31.189%
2026-07-22	83.4500	83.4500	83.4500	83.4500	+8.054%	1	680	+20.012%
2026-07-21	74.3500	77.2300	74.2000	77.2300	+9.314%	39	680	+29.678%
2026-07-20	71.1500	71.1500	70.6500	70.6500	-16.420%	11	648	+41.755%
2026-07-07	84.5300	84.5300	84.5300	84.5300	+3.085%	1	639	+18.479%
2026-07-02	82.0000	82.0000	82.0000	82.0000	+11.066%	1	639	+22.134%
2026-06-30	73.8300	73.8300	73.8300	73.8300	-4.735%	1	639	+35.649%
2026-06-26	77.5000	77.5000	77.5000	77.5000	+8.619%	1	638	+29.226%
2026-06-24	71.3500	71.3500	71.3500	71.3500	-21.697%	2	639	+40.364%
2026-06-18	94.3500	94.3500	91.1200	91.1200	-11.102%	7	641	+9.910%
2026-06-17	102.5000	102.5000	102.5000	102.5000	-1.366%	2	641	-2.293%
2026-06-15	103.9200	103.9200	103.9200	103.9200	+2.093%	1	641	-3.628%
2026-06-08	101.7600	101.7900	101.7600	101.7900	-12.401%	5	640	-1.611%
2026-06-01	116.2000	116.2000	116.2000	116.2000	-5.367%	2	640	-13.812%
2026-05-15	122.5000	122.7900	122.5000	122.7900	-10.536%	2	640	-18.438%
2026-05-06	137.5000	137.5000	137.2500	137.2500	-0.254%	2	641	-27.031%
2026-04-27	137.4000	137.6000	137.0000	137.6000	-1.651%	5	644	-27.217%
2026-04-24	140.9100	140.9100	139.4200	139.9100	+0.186%	5	648	-28.418%
2026-04-23	139.6000	139.6500	139.6000	139.6500	-1.683%	2	645	-28.285%
2026-04-22	142.0400	142.0400	142.0400	142.0400	+1.457%	1	645	-29.492%
2026-04-21	145.7000	145.7000	140.0000	140.0000	-8.437%	12	650	-28.464%
2026-04-17	154.0200	154.0200	152.9000	152.9000	+9.771%	2	650	-34.500%
2026-04-13	139.2900	139.2900	139.2900	139.2900	+0.935%	1	649	-28.100%
2026-04-02	138.0000	138.0000	138.0000	138.0000	-6.662%	1	650	-27.428%
2026-04-01	146.2200	147.8500	146.2200	147.8500	+8.777%	11	650	-32.262%
2026-03-31	132.0000	135.9200	132.0000	135.9200	+10.973%	3	645	-26.317%
2026-03-27	119.8500	122.4800	119.8500	122.4800	+6.969%	41	644	-18.232%
2026-03-24	114.0000	114.5000	114.0000	114.5000	+3.489%	7	640	-12.533%
2026-03-23	114.1600	115.3500	110.6400	110.6400	-8.751%	8	643	-9.481%
2026-03-20	128.5200	128.5200	121.2500	121.2500	-10.218%	16	642	-17.402%
2026-03-19	128.3500	135.0500	128.3500	135.0500	-12.408%	27	638	-25.842%
2026-03-18	154.1800	154.1800	154.1800	154.1800	-8.769%	10	618	-35.043%
2026-03-16	169.0000	169.0000	169.0000	169.0000	-3.977%	4	610	-40.740%
2026-03-09	176.0000	176.0000	176.0000	176.0000	-10.760%	2	612	-43.097%
2026-03-02	197.2200	197.2200	197.2200	197.2200	+7.565%	10	615	-49.219%
2026-02-26	183.2100	183.3500	183.2100	183.3500	+0.986%	2	615	-45.378%
2026-02-24	181.5600	181.5600	181.5600	181.5600	+8.621%	11	614	-44.839%
2026-02-18	168.1300	168.1300	166.8900	167.1500	+6.438%	6	620	-40.084%
2026-02-17	156.3800	157.0400	156.3800	157.0400	-7.269%	5	616	-36.226%
2026-02-13	169.3500	169.3500	169.3500	169.3500	-2.885%	5	621	-40.862%
2026-02-11	174.3800	174.3800	174.3800	174.3800	+0.368%	1	624	-42.568%
2026-02-09	172.2000	173.7400	172.2000	173.7400	+6.010%	2	624	-42.356%
2026-02-06	163.8900	163.8900	163.8900	163.8900	+6.381%	1	625	-38.892%
2026-02-05	154.0600	154.0600	154.0600	154.0600	-5.975%	2	624	-34.993%
2026-02-03	160.7000	163.8500	160.7000	163.8500	+19.112%	21	626	-38.877%
2026-02-02	142.9800	147.0000	137.5600	137.5600	-14.559%	26	626	-27.195%
2026-01-30	175.8000	175.8000	142.0500	161.0000	-22.745%	17	611	-37.795%
2026-01-29	216.5000	216.5000	208.4000	208.4000	+4.304%	6	605	-51.943%
2026-01-28	194.4300	199.8000	194.4300	199.8000	+13.497%	6	612	-49.875%
2026-01-27	176.0400	176.0400	176.0400	176.0400	+4.289%	10	617	-43.110%
2026-01-26	174.2200	174.2800	168.8000	168.8000	+2.235%	7	627	-40.669%
2026-01-23	162.0400	165.1700	162.0400	165.1100	+3.129%	4	628	-39.343%
2026-01-22	160.1000	160.1000	160.1000	160.1000	+3.284%	20	631	-37.445%
2026-01-21	155.0100	155.0100	155.0100	155.0100	+6.536%	20	649	-35.391%
2026-01-20	145.5000	145.5000	145.5000	145.5000	+8.420%	8	669	-31.168%
2026-01-14	133.7500	134.2000	133.7500	134.2000	+0.902%	6	670	-25.373%
2026-01-13	133.2000	133.2000	133.0000	133.0000	+0.339%	37	669	-24.699%
2026-01-12	132.4100	133.0000	132.4100	132.5500	+8.337%	11	703	-24.444%
2026-01-09	121.6000	122.3500	121.6000	122.3500	+14.132%	4	714	-18.145%
2025-12-31	107.2500	107.2500	107.2000	107.2000	-2.537%	12	706	-6.576%
2025-12-30	111.9800	111.9800	109.9900	109.9900	+2.555%	12	706	-8.946%
2025-12-29	107.1000	107.2500	107.1000	107.2500	-15.311%	4	706	-6.620%
2025-12-26	126.6400	126.6400	126.6400	126.6400	+3.880%	1	704	-20.918%
2025-12-23	120.6000	121.9100	120.6000	121.9100	+13.722%	2	704	-17.849%
2025-12-18	108.0000	108.0000	107.2000	107.2000	-1.832%	2	705	-6.576%
2025-12-12	109.2000	109.2000	109.2000	109.2000	+6.092%	1	707	-8.288%
2025-12-11	102.9300	102.9300	102.9300	102.9300	+7.219%	1	708	-2.701%
2025-12-10	96.0000	96.0000	96.0000	96.0000	-1.559%	1	709	+4.323%
2025-12-09	97.5200	97.5200	97.5200	97.5200	-3.062%	1	708	+2.697%
2025-12-05	100.6000	100.6000	100.6000	100.6000	+4.792%	1	708	-0.447%
2025-12-04	96.8000	96.8000	96.0000	96.0000	+12.412%	4	707	+4.323%
2025-11-21	85.0000	85.4000	85.0000	85.4000	+0.589%	40	707	+17.272%
2025-11-14	84.9000	84.9000	84.9000	84.9000	-13.798%	1	706	+17.962%
2025-11-12	98.4900	98.4900	98.4900	98.4900	+7.581%	1	705	+1.685%
2025-11-11	90.2200	91.5500	90.2200	91.5500	+1.722%	29	704	+9.394%
2025-11-10	88.1500	90.0000	88.1500	90.0000	+13.065%	18	678	+11.278%
2025-11-07	79.6000	79.6000	79.6000	79.6000	+1.582%	1	677	+25.817%
2025-11-05	78.3600	78.3600	78.3600	78.3600	+5.252%	1	676	+27.808%
2025-11-04	74.4500	74.4500	74.4500	74.4500	-7.343%	1	675	+34.520%
2025-10-30	80.3500	80.3500	80.3500	80.3500	+1.069%	1	675	+24.642%
2025-10-29	79.9000	80.0000	79.5000	79.5000	+4.468%	52	680	+25.975%
2025-10-28	76.2000	76.2000	75.9700	76.1000	-3.131%	7	651	+31.603%
2025-10-27	79.2500	81.8600	78.5600	78.5600	-12.056%	12	653	+27.482%
2025-10-24	89.3300	89.3300	89.3300	89.3300	+3.439%	5	653	+12.112%
2025-10-22	81.5000	86.3600	81.5000	86.3600	-3.562%	14	653	+15.968%
2025-10-21	97.0000	97.0000	87.9500	89.5500	-19.164%	18	663	+11.837%
2025-10-20	109.1500	110.7800	109.1500	110.7800	+12.126%	13	668	-9.596%
2025-10-17	103.8500	103.8500	96.3000	98.8000	-5.400%	32	667	+1.366%
2025-10-16	100.9500	104.4400	100.9500	104.4400	+8.351%	6	685	-4.108%
2025-10-15	95.0500	96.3900	95.0500	96.3900	+5.298%	3	682	+3.901%
2025-10-14	91.7000	91.7000	91.5400	91.5400	+3.669%	3	683	+9.406%
2025-10-13	88.4500	88.4500	87.9800	88.3000	+9.053%	7	682	+13.420%
2025-10-10	80.8100	82.5000	78.6600	80.9700	+3.146%	235	684	+23.688%
2025-10-09	81.5000	82.0000	78.5000	78.5000	-5.535%	146	620	+27.580%
2025-10-08	84.0000	85.0500	83.1000	83.1000	+6.198%	19	695	+20.517%
2025-10-07	77.7900	78.8000	77.0000	78.2500	+2.354%	50	684	+27.987%
2025-10-06	74.5000	76.8000	74.5000	76.4500	+8.594%	9	640	+31.001%
2025-10-03	69.7500	70.4000	69.7500	70.4000	+6.200%	37	633	+42.259%
2025-10-02	65.1500	66.2900	65.0000	66.2900	-1.763%	10	598	+51.079%
2025-09-30	65.2500	67.4800	65.2500	67.4800	+3.102%	8	592	+48.414%
2025-09-29	65.2300	66.3700	65.2300	65.4500	+6.700%	6	587	+53.018%
2025-09-26	61.5000	61.7000	61.3400	61.3400	+5.759%	20	586	+63.270%
2025-09-25	57.2000	58.0000	57.0000	58.0000	+0.433%	5	596	+72.672%
2025-09-24	60.4500	60.4500	56.5500	57.7500	-5.172%	4	592	+73.420%
2025-09-23	63.0000	63.0000	59.8000	60.9000	+4.103%	86	589	+64.450%
2025-09-22	56.6500	58.6000	56.1500	58.5000	+11.429%	418	647	+71.197%
2025-09-19	51.8000	52.5000	51.4000	52.5000	+5.147%	43	262	+90.762%
2025-09-18	50.5500	51.0100	49.9300	49.9300	-5.346%	45	219	+100.581%
2025-09-17	53.0100	53.0100	51.6200	52.7500	-2.693%	22	263	+89.858%
2025-09-16	55.0300	55.0300	54.2100	54.2100	+0.800%	14	257	+84.745%
2025-09-15	51.3400	54.0200	51.1800	53.7800	+7.927%	117	261	+86.222%
2025-09-11	49.0000	49.9200	49.0000	49.8300	-1.327%	5	192	+100.983%
2025-09-10	50.4000	51.1900	50.4000	50.5000	-0.630%	9	189	+98.317%
2025-09-09	52.6100	52.8800	50.8200	50.8200	+1.742%	9	193	+97.068%
2025-09-08	49.1500	50.9300	48.8500	49.9500	+4.937%	11	193	+100.501%
2025-09-05	47.1000	47.6000	45.9000	47.6000	+7.522%	28	196	+110.399%
2025-09-04	42.7000	45.0900	42.7000	44.2700	-3.970%	27	184	+126.225%
2025-09-03	45.7600	47.5000	45.2900	46.1000	+5.420%	18	190	+117.245%
2025-09-02	43.4500	43.7300	43.2500	43.7300	+16.769%	9	186	+129.019%
2025-08-29	36.9800	37.4500	36.8300	37.4500	+5.167%	12	181	+167.423%
2025-08-28	34.9000	35.6100	34.7500	35.6100	+7.909%	4	181	+181.241%
2025-08-27	33.0000	33.0000	33.0000	33.0000	-2.655%	2	194	+203.485%
2025-08-26	33.9000	34.0000	33.9000	33.9000	+4.759%	24	192	+195.428%
2025-08-22	32.6500	32.6500	31.7500	32.3600	+5.407%	194	168	+209.487%
2025-08-21	30.2000	31.0300	30.2000	30.7000	+6.045%	201	226	+226.221%
2025-08-19	29.2900	29.2900	28.9500	28.9500	-3.693%	4	35	+245.941%
2025-08-18	30.2500	30.3500	30.0600	30.0600	-4.571%	6	31	+233.167%
2025-08-15	31.5000	31.5000	31.5000	31.5000	+2.439%	6	25	+217.937%
2025-08-14	30.5500	30.7500	30.5000	30.7500	-7.796%	8	19	+225.691%
2025-08-13	33.3500	33.3500	33.3500	33.3500	+4.710%	1	13	+200.300%
2025-08-11	32.6500	32.6500	31.8500	31.8500	-7.574%	5	12	+214.443%
2025-08-08	34.4600	34.4600	34.4600	34.4600	+0.437%	1	7	+190.627%
2025-08-07	34.4600	34.4600	34.3100	34.3100	+6.223%	2	6	+191.897%
2025-08-01	31.6500	32.3000	31.6500	32.3000	0.000%	4	4	+210.062%

.dark-mode .hCtD6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hCtD6M{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C300GLD Sep 18 2026 300.00 Call (GLD260918C00300000)option OPRA

GLD20260918C300
GLD Sep 18 2026 300.00 Call (GLD260918C00300000)
option OPRA