Dark

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

EOD

Jul 24, 2026

76.34-8.520%(-7.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	76.3400	76.3400	76.3400	76.3400	-8.520%	1	681	0.000%
2026-07-22	83.4500	83.4500	83.4500	83.4500	+8.054%	1	680	-8.520%
2026-07-21	74.3500	77.2300	74.2000	77.2300	+9.314%	39	680	-1.152%
2026-07-20	71.1500	71.1500	70.6500	70.6500	-16.420%	11	648	+8.054%
2026-07-07	84.5300	84.5300	84.5300	84.5300	+3.085%	1	639	-9.689%
2026-07-02	82.0000	82.0000	82.0000	82.0000	+11.066%	1	639	-6.902%
2026-06-30	73.8300	73.8300	73.8300	73.8300	-4.735%	1	639	+3.400%
2026-06-26	77.5000	77.5000	77.5000	77.5000	+8.619%	1	638	-1.497%
2026-06-24	71.3500	71.3500	71.3500	71.3500	-21.697%	2	639	+6.994%
2026-06-18	94.3500	94.3500	91.1200	91.1200	-11.102%	7	641	-16.220%
2026-06-17	102.5000	102.5000	102.5000	102.5000	-1.366%	2	641	-25.522%
2026-06-15	103.9200	103.9200	103.9200	103.9200	+2.093%	1	641	-26.540%
2026-06-08	101.7600	101.7900	101.7600	101.7900	-12.401%	5	640	-25.002%
2026-06-01	116.2000	116.2000	116.2000	116.2000	-5.367%	2	640	-34.303%
2026-05-15	122.5000	122.7900	122.5000	122.7900	-10.536%	2	640	-37.829%
2026-05-06	137.5000	137.5000	137.2500	137.2500	-0.254%	2	641	-44.379%
2026-04-27	137.4000	137.6000	137.0000	137.6000	-1.651%	5	644	-44.520%
2026-04-24	140.9100	140.9100	139.4200	139.9100	+0.186%	5	648	-45.436%
2026-04-23	139.6000	139.6500	139.6000	139.6500	-1.683%	2	645	-45.335%
2026-04-22	142.0400	142.0400	142.0400	142.0400	+1.457%	1	645	-46.255%
2026-04-21	145.7000	145.7000	140.0000	140.0000	-8.437%	12	650	-45.471%
2026-04-17	154.0200	154.0200	152.9000	152.9000	+9.771%	2	650	-50.072%
2026-04-13	139.2900	139.2900	139.2900	139.2900	+0.935%	1	649	-45.193%
2026-04-02	138.0000	138.0000	138.0000	138.0000	-6.662%	1	650	-44.681%
2026-04-01	146.2200	147.8500	146.2200	147.8500	+8.777%	11	650	-48.367%
2026-03-31	132.0000	135.9200	132.0000	135.9200	+10.973%	3	645	-43.835%
2026-03-27	119.8500	122.4800	119.8500	122.4800	+6.969%	41	644	-37.671%
2026-03-24	114.0000	114.5000	114.0000	114.5000	+3.489%	7	640	-33.328%
2026-03-23	114.1600	115.3500	110.6400	110.6400	-8.751%	8	643	-31.001%
2026-03-20	128.5200	128.5200	121.2500	121.2500	-10.218%	16	642	-37.039%
2026-03-19	128.3500	135.0500	128.3500	135.0500	-12.408%	27	638	-43.473%
2026-03-18	154.1800	154.1800	154.1800	154.1800	-8.769%	10	618	-50.486%
2026-03-16	169.0000	169.0000	169.0000	169.0000	-3.977%	4	610	-54.828%
2026-03-09	176.0000	176.0000	176.0000	176.0000	-10.760%	2	612	-56.625%
2026-03-02	197.2200	197.2200	197.2200	197.2200	+7.565%	10	615	-61.292%
2026-02-26	183.2100	183.3500	183.2100	183.3500	+0.986%	2	615	-58.364%
2026-02-24	181.5600	181.5600	181.5600	181.5600	+8.621%	11	614	-57.953%
2026-02-18	168.1300	168.1300	166.8900	167.1500	+6.438%	6	620	-54.328%
2026-02-17	156.3800	157.0400	156.3800	157.0400	-7.269%	5	616	-51.388%
2026-02-13	169.3500	169.3500	169.3500	169.3500	-2.885%	5	621	-54.922%
2026-02-11	174.3800	174.3800	174.3800	174.3800	+0.368%	1	624	-56.222%
2026-02-09	172.2000	173.7400	172.2000	173.7400	+6.010%	2	624	-56.061%
2026-02-06	163.8900	163.8900	163.8900	163.8900	+6.381%	1	625	-53.420%
2026-02-05	154.0600	154.0600	154.0600	154.0600	-5.975%	2	624	-50.448%
2026-02-03	160.7000	163.8500	160.7000	163.8500	+19.112%	21	626	-53.409%
2026-02-02	142.9800	147.0000	137.5600	137.5600	-14.559%	26	626	-44.504%
2026-01-30	175.8000	175.8000	142.0500	161.0000	-22.745%	17	611	-52.584%
2026-01-29	216.5000	216.5000	208.4000	208.4000	+4.304%	6	605	-63.369%
2026-01-28	194.4300	199.8000	194.4300	199.8000	+13.497%	6	612	-61.792%
2026-01-27	176.0400	176.0400	176.0400	176.0400	+4.289%	10	617	-56.635%
2026-01-26	174.2200	174.2800	168.8000	168.8000	+2.235%	7	627	-54.775%
2026-01-23	162.0400	165.1700	162.0400	165.1100	+3.129%	4	628	-53.764%
2026-01-22	160.1000	160.1000	160.1000	160.1000	+3.284%	20	631	-52.317%
2026-01-21	155.0100	155.0100	155.0100	155.0100	+6.536%	20	649	-50.752%
2026-01-20	145.5000	145.5000	145.5000	145.5000	+8.420%	8	669	-47.533%
2026-01-14	133.7500	134.2000	133.7500	134.2000	+0.902%	6	670	-43.115%
2026-01-13	133.2000	133.2000	133.0000	133.0000	+0.339%	37	669	-42.602%
2026-01-12	132.4100	133.0000	132.4100	132.5500	+8.337%	11	703	-42.407%
2026-01-09	121.6000	122.3500	121.6000	122.3500	+14.132%	4	714	-37.605%
2025-12-31	107.2500	107.2500	107.2000	107.2000	-2.537%	12	706	-28.787%
2025-12-30	111.9800	111.9800	109.9900	109.9900	+2.555%	12	706	-30.594%
2025-12-29	107.1000	107.2500	107.1000	107.2500	-15.311%	4	706	-28.821%
2025-12-26	126.6400	126.6400	126.6400	126.6400	+3.880%	1	704	-39.719%
2025-12-23	120.6000	121.9100	120.6000	121.9100	+13.722%	2	704	-37.380%
2025-12-18	108.0000	108.0000	107.2000	107.2000	-1.832%	2	705	-28.787%
2025-12-12	109.2000	109.2000	109.2000	109.2000	+6.092%	1	707	-30.092%
2025-12-11	102.9300	102.9300	102.9300	102.9300	+7.219%	1	708	-25.833%
2025-12-10	96.0000	96.0000	96.0000	96.0000	-1.559%	1	709	-20.479%
2025-12-09	97.5200	97.5200	97.5200	97.5200	-3.062%	1	708	-21.719%
2025-12-05	100.6000	100.6000	100.6000	100.6000	+4.792%	1	708	-24.115%
2025-12-04	96.8000	96.8000	96.0000	96.0000	+12.412%	4	707	-20.479%
2025-11-21	85.0000	85.4000	85.0000	85.4000	+0.589%	40	707	-10.609%
2025-11-14	84.9000	84.9000	84.9000	84.9000	-13.798%	1	706	-10.082%
2025-11-12	98.4900	98.4900	98.4900	98.4900	+7.581%	1	705	-22.490%
2025-11-11	90.2200	91.5500	90.2200	91.5500	+1.722%	29	704	-16.614%
2025-11-10	88.1500	90.0000	88.1500	90.0000	+13.065%	18	678	-15.178%
2025-11-07	79.6000	79.6000	79.6000	79.6000	+1.582%	1	677	-4.095%
2025-11-05	78.3600	78.3600	78.3600	78.3600	+5.252%	1	676	-2.578%
2025-11-04	74.4500	74.4500	74.4500	74.4500	-7.343%	1	675	+2.539%
2025-10-30	80.3500	80.3500	80.3500	80.3500	+1.069%	1	675	-4.991%
2025-10-29	79.9000	80.0000	79.5000	79.5000	+4.468%	52	680	-3.975%
2025-10-28	76.2000	76.2000	75.9700	76.1000	-3.131%	7	651	+0.315%
2025-10-27	79.2500	81.8600	78.5600	78.5600	-12.056%	12	653	-2.826%
2025-10-24	89.3300	89.3300	89.3300	89.3300	+3.439%	5	653	-14.542%
2025-10-22	81.5000	86.3600	81.5000	86.3600	-3.562%	14	653	-11.603%
2025-10-21	97.0000	97.0000	87.9500	89.5500	-19.164%	18	663	-14.752%
2025-10-20	109.1500	110.7800	109.1500	110.7800	+12.126%	13	668	-31.089%
2025-10-17	103.8500	103.8500	96.3000	98.8000	-5.400%	32	667	-22.733%
2025-10-16	100.9500	104.4400	100.9500	104.4400	+8.351%	6	685	-26.905%
2025-10-15	95.0500	96.3900	95.0500	96.3900	+5.298%	3	682	-20.801%
2025-10-14	91.7000	91.7000	91.5400	91.5400	+3.669%	3	683	-16.605%
2025-10-13	88.4500	88.4500	87.9800	88.3000	+9.053%	7	682	-13.545%
2025-10-10	80.8100	82.5000	78.6600	80.9700	+3.146%	235	684	-5.718%
2025-10-09	81.5000	82.0000	78.5000	78.5000	-5.535%	146	620	-2.752%
2025-10-08	84.0000	85.0500	83.1000	83.1000	+6.198%	19	695	-8.135%
2025-10-07	77.7900	78.8000	77.0000	78.2500	+2.354%	50	684	-2.441%
2025-10-06	74.5000	76.8000	74.5000	76.4500	+8.594%	9	640	-0.144%
2025-10-03	69.7500	70.4000	69.7500	70.4000	+6.200%	37	633	+8.438%
2025-10-02	65.1500	66.2900	65.0000	66.2900	-1.763%	10	598	+15.161%
2025-09-30	65.2500	67.4800	65.2500	67.4800	+3.102%	8	592	+13.130%
2025-09-29	65.2300	66.3700	65.2300	65.4500	+6.700%	6	587	+16.639%
2025-09-26	61.5000	61.7000	61.3400	61.3400	+5.759%	20	586	+24.454%
2025-09-25	57.2000	58.0000	57.0000	58.0000	+0.433%	5	596	+31.621%
2025-09-24	60.4500	60.4500	56.5500	57.7500	-5.172%	4	592	+32.190%
2025-09-23	63.0000	63.0000	59.8000	60.9000	+4.103%	86	589	+25.353%
2025-09-22	56.6500	58.6000	56.1500	58.5000	+11.429%	418	647	+30.496%
2025-09-19	51.8000	52.5000	51.4000	52.5000	+5.147%	43	262	+45.410%
2025-09-18	50.5500	51.0100	49.9300	49.9300	-5.346%	45	219	+52.894%
2025-09-17	53.0100	53.0100	51.6200	52.7500	-2.693%	22	263	+44.720%
2025-09-16	55.0300	55.0300	54.2100	54.2100	+0.800%	14	257	+40.823%
2025-09-15	51.3400	54.0200	51.1800	53.7800	+7.927%	117	261	+41.949%
2025-09-11	49.0000	49.9200	49.0000	49.8300	-1.327%	5	192	+53.201%
2025-09-10	50.4000	51.1900	50.4000	50.5000	-0.630%	9	189	+51.168%
2025-09-09	52.6100	52.8800	50.8200	50.8200	+1.742%	9	193	+50.216%
2025-09-08	49.1500	50.9300	48.8500	49.9500	+4.937%	11	193	+52.833%
2025-09-05	47.1000	47.6000	45.9000	47.6000	+7.522%	28	196	+60.378%
2025-09-04	42.7000	45.0900	42.7000	44.2700	-3.970%	27	184	+72.442%
2025-09-03	45.7600	47.5000	45.2900	46.1000	+5.420%	18	190	+65.597%
2025-09-02	43.4500	43.7300	43.2500	43.7300	+16.769%	9	186	+74.571%
2025-08-29	36.9800	37.4500	36.8300	37.4500	+5.167%	12	181	+103.845%
2025-08-28	34.9000	35.6100	34.7500	35.6100	+7.909%	4	181	+114.378%
2025-08-27	33.0000	33.0000	33.0000	33.0000	-2.655%	2	194	+131.333%
2025-08-26	33.9000	34.0000	33.9000	33.9000	+4.759%	24	192	+125.192%
2025-08-22	32.6500	32.6500	31.7500	32.3600	+5.407%	194	168	+135.909%
2025-08-21	30.2000	31.0300	30.2000	30.7000	+6.045%	201	226	+148.664%
2025-08-19	29.2900	29.2900	28.9500	28.9500	-3.693%	4	35	+163.696%
2025-08-18	30.2500	30.3500	30.0600	30.0600	-4.571%	6	31	+153.959%
2025-08-15	31.5000	31.5000	31.5000	31.5000	+2.439%	6	25	+142.349%
2025-08-14	30.5500	30.7500	30.5000	30.7500	-7.796%	8	19	+148.260%
2025-08-13	33.3500	33.3500	33.3500	33.3500	+4.710%	1	13	+128.906%
2025-08-11	32.6500	32.6500	31.8500	31.8500	-7.574%	5	12	+139.686%
2025-08-08	34.4600	34.4600	34.4600	34.4600	+0.437%	1	7	+121.532%
2025-08-07	34.4600	34.4600	34.3100	34.3100	+6.223%	2	6	+122.501%
2025-08-01	31.6500	32.3000	31.6500	32.3000	0.000%	4	4	+136.347%

.dark-mode .hzzNN2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzzNN2{ 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