Dark

GLD20260918C340
GLD Sep 18 2026 340.00 Call (GLD260918C00340000)
option OPRA

EOD

Jul 23, 2026

37.32-18.176%(-8.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	37.3200	37.3200	37.3200	37.3200	-18.176%	1	1,206	0.000%
2026-07-22	45.6100	45.6100	45.6100	45.6100	+16.949%	10	1,206	-18.176%
2026-07-21	39.0000	39.0000	39.0000	39.0000	+12.295%	1	1,201	-4.308%
2026-07-20	34.7300	34.7300	34.7300	34.7300	-1.195%	1	1,200	+7.458%
2026-07-16	34.3700	35.1500	34.3700	35.1500	-11.816%	19	1,206	+6.174%
2026-07-15	39.2000	39.9000	37.1700	39.8600	-2.040%	14	1,193	-6.372%
2026-07-14	40.6900	40.6900	40.6900	40.6900	+16.290%	2	1,204	-8.282%
2026-07-13	34.9900	34.9900	34.9900	34.9900	-17.203%	10	1,203	+6.659%
2026-07-10	42.2100	42.2600	42.2100	42.2600	-6.026%	5	1,213	-11.690%
2026-07-09	44.9700	44.9700	44.9700	44.9700	+5.242%	1	1,209	-17.011%
2026-07-01	42.5000	42.7500	42.5000	42.7300	+12.005%	25	1,211	-12.661%
2026-06-30	38.1500	38.1500	38.1500	38.1500	-20.021%	1	1,191	-2.176%
2026-06-23	47.7000	47.7000	47.7000	47.7000	-7.826%	1	1,190	-21.761%
2026-06-22	52.3500	52.3500	51.7500	51.7500	-22.005%	3	1,190	-27.884%
2026-06-17	66.3500	66.3500	66.3500	66.3500	+46.695%	1	1,190	-43.753%
2026-06-11	45.2300	45.2300	45.2300	45.2300	-3.561%	3	1,190	-17.488%
2026-06-10	49.4000	49.4000	46.8900	46.9000	-28.023%	5	1,190	-20.426%
2026-06-09	65.1600	65.1600	65.1600	65.1600	-14.184%	1	1,189	-42.726%
2026-06-01	75.9300	75.9300	75.9300	75.9300	-4.969%	3	1,189	-50.849%
2026-05-28	79.9000	79.9000	79.9000	79.9000	-18.519%	1	1,189	-53.292%
2026-05-12	95.2400	98.0600	95.2400	98.0600	-3.122%	22	1,188	-61.942%
2026-05-11	101.2200	101.2200	101.2200	101.2200	+1.018%	2	1,208	-63.130%
2026-05-08	100.2000	100.2000	100.2000	100.2000	+0.240%	15	1,208	-62.754%
2026-05-07	99.9600	99.9600	99.9600	99.9600	+0.110%	3	1,193	-62.665%
2026-04-21	100.0500	100.1500	99.8500	99.8500	+17.099%	52	1,237	-62.624%
2026-03-27	85.2700	85.2700	85.2700	85.2700	+5.402%	1	1,237	-56.233%
2026-03-23	81.8000	81.8000	80.9000	80.9000	-12.833%	26	1,238	-53.869%
2026-03-20	92.8100	92.8100	92.8100	92.8100	+0.607%	1	1,214	-59.789%
2026-03-19	92.2500	92.2500	92.2500	92.2500	-29.038%	1	1,214	-59.545%
2026-03-13	134.0000	134.0000	130.0000	130.0000	-5.831%	103	1,214	-71.292%
2026-03-09	138.0500	138.0500	138.0500	138.0500	-0.325%	1	1,221	-72.966%
2026-03-05	138.5000	138.5000	138.5000	138.5000	-8.882%	1	1,221	-73.054%
2026-02-27	152.0000	152.0000	152.0000	152.0000	+4.828%	50	1,221	-75.447%
2026-02-26	144.0000	145.0000	144.0000	145.0000	+5.455%	100	1,221	-74.262%
2026-02-20	132.1000	137.5000	132.1000	137.5000	+5.769%	2	1,221	-72.858%
2026-02-10	130.0000	130.0000	130.0000	130.0000	-2.985%	50	1,223	-71.292%
2026-02-09	133.0000	134.0000	133.0000	134.0000	+2.407%	200	1,223	-72.149%
2026-02-04	130.8500	130.8500	130.8500	130.8500	+0.654%	1	1,279	-71.479%
2026-02-03	130.0000	130.0000	130.0000	130.0000	+25.483%	10	1,280	-71.292%
2026-02-02	102.0700	103.6000	102.0700	103.6000	-15.909%	3	1,280	-63.977%
2026-01-30	134.7000	134.7000	123.2000	123.2000	-23.072%	5	1,283	-69.708%
2026-01-29	179.0000	179.0000	160.1500	160.1500	+2.825%	3	1,284	-76.697%
2026-01-28	156.7400	156.7400	155.7500	155.7500	+13.537%	15	1,287	-76.039%
2026-01-27	137.1800	137.1800	137.1800	137.1800	-0.370%	1	1,287	-72.795%
2026-01-26	137.1000	137.6900	137.1000	137.6900	+12.861%	4	1,288	-72.896%
2026-01-22	122.0000	122.0000	122.0000	122.0000	+13.594%	1	1,288	-69.410%
2026-01-21	115.7700	115.7700	107.4000	107.4000	-0.139%	3	1,288	-65.251%
2026-01-20	106.2100	107.5500	106.2100	107.5500	+14.842%	3	1,288	-65.300%
2026-01-16	93.6500	93.6500	93.6500	93.6500	-3.801%	2	1,290	-60.149%
2026-01-14	94.0000	97.3500	94.0000	97.3500	+2.398%	13	1,290	-61.664%
2026-01-12	95.5000	97.0000	95.0700	95.0700	+11.966%	241	1,290	-60.745%
2026-01-06	83.4500	84.9100	83.4500	84.9100	+3.423%	3	1,292	-56.048%
2026-01-05	82.1500	82.1500	82.1000	82.1000	+15.147%	3	1,290	-54.543%
2026-01-02	71.3000	71.3000	71.3000	71.3000	-18.514%	2	1,290	-47.658%
2025-12-26	87.5000	87.5000	87.5000	87.5000	+3.550%	3	1,288	-57.349%
2025-12-23	84.5000	84.5000	84.5000	84.5000	+15.595%	1	1,288	-55.834%
2025-12-17	73.1000	73.1000	73.1000	73.1000	+4.429%	1	1,289	-48.947%
2025-12-15	70.0000	70.0000	70.0000	70.0000	+3.765%	3	1,288	-46.686%
2025-12-11	67.1500	67.4600	67.1500	67.4600	+6.741%	52	1,286	-44.678%
2025-12-10	61.1000	63.2000	61.0200	63.2000	+0.926%	13	1,331	-40.949%
2025-12-04	62.5000	62.7000	62.4500	62.6200	+0.385%	48	1,343	-40.402%
2025-12-03	62.5500	62.5500	62.2300	62.3800	+2.616%	3	1,322	-40.173%
2025-12-02	60.7900	60.7900	60.7900	60.7900	-7.403%	1	1,324	-38.608%
2025-12-01	65.6500	65.6500	65.6500	65.6500	+8.351%	2	1,325	-43.153%
2025-11-26	60.5900	60.5900	60.5900	60.5900	+5.539%	1	1,328	-38.406%
2025-11-24	57.6100	57.6100	57.3800	57.4100	+8.731%	3	1,328	-34.994%
2025-11-21	53.7200	54.8000	52.8000	52.8000	+0.763%	3	1,329	-29.318%
2025-11-20	55.6500	55.6500	52.4000	52.4000	0.000%	5	1,329	-28.779%
2025-11-18	52.4000	52.4000	52.4000	52.4000	+7.598%	10	1,328	-28.779%
2025-11-17	48.7000	48.7000	48.7000	48.7000	-20.813%	4	1,328	-23.368%
2025-11-13	60.4200	61.5000	60.4200	61.5000	-3.165%	5	1,328	-39.317%
2025-11-12	63.5100	63.5100	63.5100	63.5100	+9.500%	2	1,329	-41.238%
2025-11-11	58.0000	58.0000	58.0000	58.0000	+1.665%	2	1,329	-35.655%
2025-11-10	54.1000	57.5000	54.1000	57.0500	+20.741%	6	1,329	-34.584%
2025-11-07	47.2500	47.2500	47.2500	47.2500	+0.660%	1	1,327	-21.016%
2025-11-06	47.3000	47.3000	46.9400	46.9400	-0.656%	6	1,328	-20.494%
2025-11-05	47.2500	47.2500	47.2500	47.2500	-3.156%	1	1,327	-21.016%
2025-11-03	48.6200	48.8200	48.6200	48.7900	+1.224%	22	1,315	-23.509%
2025-10-31	48.2000	48.2000	48.2000	48.2000	+5.632%	2	1,315	-22.573%
2025-10-28	43.5600	46.0000	43.4000	45.6300	-4.460%	10	1,315	-18.212%
2025-10-27	50.6200	50.6200	47.5900	47.7600	-6.261%	8	1,317	-21.859%
2025-10-22	52.8500	53.4300	50.1900	50.9500	-13.497%	16	1,317	-26.752%
2025-10-21	62.0000	62.0000	56.1000	58.9000	-22.347%	10	1,321	-36.638%
2025-10-20	72.0800	75.8500	71.9500	75.8500	+15.961%	11	1,319	-50.798%
2025-10-17	65.0000	67.5000	63.3600	65.4100	-8.042%	31	1,319	-42.945%
2025-10-16	65.2000	71.1300	65.2000	71.1300	+11.437%	7	1,347	-47.533%
2025-10-15	62.3900	63.8300	62.3900	63.8300	+7.187%	12	1,344	-41.532%
2025-10-14	56.2000	59.5500	56.2000	59.5500	+6.225%	39	1,346	-37.330%
2025-10-13	54.9600	56.6000	54.2500	56.0600	+17.971%	52	1,347	-33.428%
2025-10-10	48.1000	50.6000	46.6500	47.5200	+5.483%	13	1,330	-21.465%
2025-10-09	49.4400	49.8000	44.0000	45.0500	-13.697%	10	1,326	-17.159%
2025-10-08	50.4000	52.2000	50.2500	52.2000	+12.137%	8	1,327	-28.506%
2025-10-07	45.5300	46.5500	45.5200	46.5500	+4.961%	10	1,328	-19.828%
2025-10-06	43.1200	45.0900	43.1200	44.3500	+13.109%	5	1,338	-15.851%
2025-10-03	39.3500	39.3500	39.0500	39.2100	+6.318%	43	1,337	-4.820%
2025-10-02	40.2400	40.2400	35.5500	36.8800	-5.168%	25	1,347	+1.193%
2025-10-01	39.4800	39.4800	38.6500	38.8900	-1.544%	112	1,371	-4.037%
2025-09-30	36.3000	39.5000	36.3000	39.5000	+7.923%	12	1,282	-5.519%
2025-09-29	36.2000	37.1400	36.2000	36.6000	+9.417%	121	1,289	+1.967%
2025-09-26	34.1500	34.1500	33.2500	33.4500	+3.560%	22	1,390	+11.570%
2025-09-25	30.2500	32.3000	30.2500	32.3000	+8.571%	3	1,404	+15.542%
2025-09-24	32.1000	32.1000	29.5000	29.7500	-7.379%	29	1,404	+25.445%
2025-09-23	33.3500	33.9800	32.1200	32.1200	+1.839%	20	1,403	+16.189%
2025-09-22	29.6800	31.5400	29.2200	31.5400	+15.531%	47	1,393	+18.326%
2025-09-19	25.5000	27.3000	25.5000	27.3000	+8.333%	43	1,411	+36.703%
2025-09-18	25.7300	25.7300	24.8500	25.2000	-3.670%	140	1,399	+48.095%
2025-09-17	28.7500	28.7500	25.5500	26.1600	-7.660%	163	1,274	+42.661%
2025-09-16	28.5000	29.0000	27.3000	28.3300	+3.206%	55	1,142	+31.733%
2025-09-15	26.4900	27.5000	26.4900	27.4500	+8.713%	30	1,146	+35.956%
2025-09-12	25.1200	25.5000	25.1200	25.2500	+2.227%	26	1,121	+47.802%
2025-09-11	24.1000	24.7000	24.1000	24.7000	-3.779%	3	1,102	+51.093%
2025-09-10	26.0000	26.0000	25.6700	25.6700	-0.349%	11	1,107	+45.384%
2025-09-09	27.0500	27.3500	25.4100	25.7600	+0.822%	27	1,109	+44.876%
2025-09-08	25.6500	26.3000	25.4200	25.5500	+11.378%	807	1,086	+46.067%
2025-09-05	22.8600	23.2500	22.8600	22.9400	+7.196%	12	1,043	+62.685%
2025-09-04	21.5000	21.5000	21.3300	21.4000	-8.781%	22	1,040	+74.393%
2025-09-03	22.7500	23.8000	22.4000	23.4600	+5.581%	25	1,028	+59.079%
2025-09-02	19.3000	22.2200	19.3000	22.2200	+25.537%	282	1,020	+67.957%
2025-08-29	16.8500	17.7500	16.8500	17.7000	+7.338%	111	695	+110.847%
2025-08-28	16.1500	16.5000	16.1000	16.4900	+9.933%	563	695	+126.319%
2025-08-26	15.1000	15.1000	15.0000	15.0000	+15.031%	300	381	+148.800%
2025-08-22	13.0300	13.0400	13.0300	13.0400	-2.614%	3	181	+186.196%
2025-08-21	13.7000	13.7000	13.3400	13.3900	+7.292%	270	181	+178.715%
2025-08-19	12.6300	12.6300	12.4800	12.4800	-4.000%	8	60	+199.038%
2025-08-18	13.2000	13.2100	13.0000	13.0000	-2.985%	24	60	+187.077%
2025-08-15	13.4000	13.4000	13.4000	13.4000	-14.103%	4	38	+178.507%
2025-08-07	15.8500	15.8500	15.6000	15.6000	-0.319%	40	36	+139.231%
2025-08-05	16.0000	16.0000	15.6400	15.6500	+1.164%	13	18	+138.466%
2025-08-04	15.4700	15.4700	15.4700	15.4700	0.000%	5	5	+141.241%

.dark-mode .GPLJdP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPLJdP{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C340GLD Sep 18 2026 340.00 Call (GLD260918C00340000)option OPRA

GLD20260918C340
GLD Sep 18 2026 340.00 Call (GLD260918C00340000)
option OPRA