Dark

GLD20260918C320
GLD Sep 18 2026 320.00 Call (GLD260918C00320000)
option OPRA

Expired

Sep 17, 2026

79.86+7.368%(+5.48)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	80.2300	81.3500	79.6000	79.8600	+7.368%	12	576	0.000%
2026-09-15	72.3700	74.3800	72.3700	74.3800	+0.786%	3	578	+7.368%
2026-09-14	72.5000	75.7000	72.5000	73.8000	-8.129%	10	577	+8.211%
2026-09-10	80.3300	80.3300	80.3300	80.3300	-6.266%	1	577	-0.585%
2026-09-04	85.7000	85.7000	85.7000	85.7000	-4.555%	1	576	-6.814%
2026-08-28	100.4300	100.4300	89.7900	89.7900	-2.982%	4	576	-11.059%
2026-08-19	92.5500	92.5500	92.5500	92.5500	+8.818%	1	577	-13.712%
2026-08-18	85.0500	85.0500	85.0500	85.0500	+1.795%	1	577	-6.102%
2026-08-14	83.5500	83.5500	83.5500	83.5500	+2.327%	50	577	-4.417%
2026-08-13	81.6500	81.6500	81.6500	81.6500	-3.373%	1	589	-2.192%
2026-08-11	84.5000	84.5000	84.5000	84.5000	+6.557%	1	589	-5.491%
2026-08-10	79.3000	79.3000	79.3000	79.3000	-2.544%	1	590	+0.706%
2026-08-07	81.2500	81.3700	81.2500	81.3700	+15.994%	12	589	-1.856%
2026-08-05	70.1500	70.1500	70.1500	70.1500	+17.919%	3	596	+13.842%
2026-07-30	59.4900	59.4900	59.4900	59.4900	+5.854%	2	599	+34.241%
2026-07-29	58.4500	58.4500	56.2000	56.2000	-1.559%	4	599	+42.100%
2026-07-21	57.0900	57.0900	57.0900	57.0900	+9.578%	1	599	+39.884%
2026-07-20	52.1000	52.1000	52.1000	52.1000	+1.441%	2	598	+53.282%
2026-07-17	51.3600	51.3600	51.3600	51.3600	-14.400%	10	598	+55.491%
2026-07-01	60.6700	60.6700	60.0000	60.0000	+1.351%	51	588	+33.100%
2026-06-26	59.2000	59.2000	59.2000	59.2000	+11.383%	1	588	+34.899%
2026-06-24	52.3500	53.1500	52.3500	53.1500	-11.417%	2	589	+50.254%
2026-06-11	60.0000	60.0000	60.0000	60.0000	-8.537%	1	587	+33.100%
2026-06-10	69.0000	69.0000	65.6000	65.6000	-14.805%	2	586	+21.738%
2026-06-09	82.7500	82.7500	77.0000	77.0000	-22.605%	51	584	+3.714%
2026-05-26	100.4700	100.4700	98.9500	99.4900	-2.509%	10	538	-19.731%
2026-05-21	99.4000	102.3500	99.4000	102.0500	-10.943%	15	540	-21.744%
2026-05-12	114.5900	114.5900	114.5900	114.5900	+12.897%	1	534	-30.308%
2026-05-04	102.7400	102.7400	101.5000	101.5000	-7.051%	2	535	-21.320%
2026-03-20	109.2000	109.2000	109.2000	109.2000	-32.618%	6	533	-26.868%
2026-02-24	162.0600	162.0600	162.0600	162.0600	+9.678%	1	536	-50.722%
2026-02-19	147.7600	147.7600	147.7600	147.7600	-0.885%	1	537	-45.953%
2026-02-18	149.0800	149.0800	149.0800	149.0800	+2.327%	1	538	-46.431%
2026-02-03	145.6900	145.6900	145.6900	145.6900	+24.628%	1	538	-45.185%
2026-02-02	116.9000	116.9000	116.9000	116.9000	-25.541%	1	537	-31.685%
2026-01-30	157.0000	157.0000	157.0000	157.0000	-14.231%	1	537	-49.134%
2026-01-28	173.9000	183.0500	173.9000	183.0500	+18.533%	2	541	-56.373%
2026-01-26	155.7500	156.1500	154.4300	154.4300	+5.774%	4	542	-48.287%
2026-01-23	146.0000	146.0000	146.0000	146.0000	+10.130%	10	544	-45.301%
2026-01-22	132.5700	132.5700	132.5700	132.5700	+1.664%	4	554	-39.760%
2026-01-21	133.1600	133.1600	130.4000	130.4000	+14.890%	3	556	-38.758%
2026-01-12	113.5000	114.4500	113.5000	113.5000	+10.013%	6	557	-29.639%
2026-01-06	103.1700	103.1700	103.1700	103.1700	+3.584%	1	558	-22.594%
2026-01-05	96.6000	99.6000	96.6000	99.6000	+8.296%	2	561	-19.819%
2026-01-02	91.9700	91.9700	91.9700	91.9700	+1.233%	2	561	-13.167%
2025-12-29	89.5500	90.8500	89.5500	90.8500	+0.199%	7	563	-12.097%
2025-12-19	90.6700	90.6700	90.6700	90.6700	+1.307%	1	556	-11.922%
2025-12-18	90.4000	90.4000	89.5000	89.5000	+2.933%	11	556	-10.771%
2025-12-16	89.1000	89.1000	86.9500	86.9500	+11.833%	3	566	-8.154%
2025-12-08	77.7500	77.7500	77.7500	77.7500	-1.094%	1	567	+2.714%
2025-12-04	79.1500	79.4400	78.6100	78.6100	+0.782%	9	566	+1.590%
2025-12-02	77.0000	78.0000	77.0000	78.0000	+20.278%	8	560	+2.385%
2025-11-17	69.0000	69.5000	64.8500	64.8500	-4.842%	142	555	+23.146%
2025-11-14	68.1500	68.1500	68.1500	68.1500	-11.321%	5	483	+17.183%
2025-11-13	76.4500	76.8500	76.1000	76.8500	+6.559%	232	478	+3.917%
2025-11-10	70.0000	72.1200	70.0000	72.1200	+16.416%	2	317	+10.732%
2025-11-05	61.0800	62.2500	61.0800	61.9500	+7.124%	89	318	+28.910%
2025-11-04	57.8300	57.8300	57.8300	57.8300	-8.497%	10	231	+38.094%
2025-10-31	63.6000	63.6000	63.2000	63.2000	-3.511%	65	237	+26.361%
2025-10-30	65.5000	65.5000	65.5000	65.5000	+12.931%	10	302	+21.924%
2025-10-29	64.1300	64.1300	58.0000	58.0000	-3.333%	61	301	+37.690%
2025-10-28	58.5000	60.0000	58.5000	60.0000	-3.226%	10	278	+33.100%
2025-10-27	63.9000	63.9000	61.9900	62.0000	-17.289%	4	279	+28.806%
2025-10-23	74.9600	74.9600	74.9600	74.9600	+14.688%	2	279	+6.537%
2025-10-22	69.3800	69.3800	65.3600	65.3600	-10.649%	73	281	+22.185%
2025-10-21	72.1500	74.0000	71.5000	73.1500	-20.055%	59	313	+9.173%
2025-10-20	89.3900	91.5000	89.3900	91.5000	+9.410%	7	317	-12.721%
2025-10-17	86.3200	86.6000	82.1400	83.6300	-1.368%	15	320	-4.508%
2025-10-16	84.0500	84.7900	84.0500	84.7900	+7.275%	2	317	-5.814%
2025-10-15	78.9200	79.0400	78.9200	79.0400	+11.324%	4	316	+1.037%
2025-10-13	71.0000	71.0000	71.0000	71.0000	+21.016%	1	317	+12.479%
2025-10-06	57.1400	59.1000	57.1400	58.6700	+9.807%	5	318	+36.117%
2025-10-03	53.0500	53.4300	53.0500	53.4300	+5.343%	10	314	+49.467%
2025-10-02	52.1000	54.4000	49.4000	50.7200	-2.742%	50	317	+57.453%
2025-10-01	53.4200	53.4200	52.1500	52.1500	+2.135%	8	285	+53.135%
2025-09-30	49.7500	51.5000	49.7500	51.0600	+2.120%	67	284	+56.404%
2025-09-29	49.6900	50.5200	49.6900	50.0000	+9.890%	22	243	+59.720%
2025-09-26	45.5000	45.5000	45.5000	45.5000	+3.527%	1	239	+75.516%
2025-09-25	43.3000	44.7000	43.3000	43.9500	+3.778%	9	239	+81.706%
2025-09-24	44.9200	44.9200	41.7300	42.3500	-6.636%	28	235	+88.571%
2025-09-23	46.6400	46.6400	45.3600	45.3600	+3.704%	15	216	+76.058%
2025-09-22	41.7500	43.8400	41.5400	43.7400	+21.197%	44	213	+82.579%
2025-09-18	35.6000	36.5000	35.5000	36.0900	-2.459%	5	218	+121.280%
2025-09-17	39.3500	40.8400	37.0000	37.0000	-6.329%	10	213	+115.838%
2025-09-16	39.4300	39.5000	39.4300	39.5000	+0.765%	4	206	+102.177%
2025-09-15	39.2500	39.2500	39.1600	39.2000	+7.368%	14	207	+103.724%
2025-09-12	36.7000	36.7300	36.5100	36.5100	+2.069%	4	193	+118.735%
2025-09-11	35.7700	35.7700	35.7700	35.7700	-2.000%	1	189	+123.260%
2025-09-10	37.1500	37.2500	36.5000	36.5000	+0.468%	17	199	+118.795%
2025-09-09	38.6200	38.6200	36.3300	36.3300	-0.466%	17	186	+119.818%
2025-09-08	35.4700	36.8500	35.4600	36.5000	+7.448%	24	186	+118.795%
2025-09-05	33.0100	33.9700	32.5000	33.9700	+8.913%	95	172	+135.090%
2025-09-04	31.3000	31.3000	31.1500	31.1900	-5.341%	5	80	+156.044%
2025-09-03	32.5000	33.2400	32.5000	32.9500	+5.643%	20	77	+142.367%
2025-09-02	28.2000	31.1900	28.2000	31.1900	+20.146%	13	76	+156.044%
2025-08-29	25.3500	26.1000	25.3500	25.9600	+9.076%	19	45	+207.627%
2025-08-28	23.8000	23.8000	23.8000	23.8000	+6.966%	2	45	+235.546%
2025-08-27	22.2500	22.2500	22.2500	22.2500	-1.067%	1	43	+258.921%
2025-08-26	22.0000	22.4900	22.0000	22.4900	+3.880%	13	42	+255.091%
2025-08-22	20.7000	21.6900	20.7000	21.6500	+5.455%	5	30	+268.868%
2025-08-21	20.5300	20.5300	20.5300	20.5300	+0.588%	1	32	+288.992%
2025-08-20	20.4100	20.4100	20.4100	20.4100	-1.969%	2	31	+291.279%
2025-08-14	20.8200	20.8200	20.8200	20.8200	-5.018%	1	30	+283.573%
2025-08-13	21.9200	21.9200	21.9200	21.9200	+4.232%	1	30	+264.325%
2025-08-12	20.1000	21.0300	20.1000	21.0300	-9.742%	6	29	+279.743%
2025-08-08	23.5700	23.5700	23.3000	23.3000	+1.525%	21	27	+242.747%
2025-08-05	22.9500	22.9500	22.9500	22.9500	0.000%	2	26	+247.974%
2025-08-04	22.9500	22.9500	22.9500	22.9500	+5.034%	20	24	+247.974%
2025-08-01	21.8500	21.8500	21.8500	21.8500	0.000%	4	0	+265.492%

.dark-mode .gYPGsW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYPGsW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C320GLD Sep 18 2026 320.00 Call (GLD260918C00320000)option OPRA

GLD20260918C320
GLD Sep 18 2026 320.00 Call (GLD260918C00320000)
option OPRA