Dark

GLD20260918C345
GLD Sep 18 2026 345.00 Call (GLD260918C00345000)
option OPRA

EOD

Jul 23, 2026

32.76+6.329%(+1.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	33.1800	33.1800	32.7600	32.7600	+6.329%	4	750	0.000%
2026-07-20	30.8100	30.8100	30.8100	30.8100	+6.794%	2	748	+6.329%
2026-07-16	28.9600	28.9600	28.8500	28.8500	-18.641%	9	748	+13.553%
2026-07-08	35.4600	35.4600	35.4600	35.4600	-9.263%	1	743	-7.614%
2026-06-26	39.1000	39.1000	39.0800	39.0800	+12.785%	30	743	-16.172%
2026-06-24	32.2500	34.7400	32.2500	34.6500	-17.006%	3	743	-5.455%
2026-06-23	41.7000	41.7500	41.7000	41.7500	-11.321%	65	742	-21.533%
2026-06-22	47.0800	47.0800	47.0800	47.0800	-5.176%	2	770	-30.416%
2026-06-18	49.6500	49.6500	49.6500	49.6500	+2.014%	1	769	-34.018%
2026-06-12	48.1500	48.6700	48.1500	48.6700	+21.160%	3	769	-32.690%
2026-06-11	41.3600	41.3600	40.1700	40.1700	-7.570%	3	769	-18.447%
2026-06-10	47.1500	47.1500	43.4600	43.4600	-45.709%	14	769	-24.620%
2026-05-29	80.0500	80.0500	80.0500	80.0500	+0.502%	5	759	-59.076%
2026-05-04	79.6500	79.6500	79.6500	79.6500	-10.706%	1	759	-58.870%
2026-05-01	89.2000	89.2000	89.2000	89.2000	+9.785%	15	775	-63.274%
2026-04-29	81.2500	81.2500	81.2500	81.2500	+6.001%	1	775	-59.680%
2026-03-24	76.6500	76.6500	76.6500	76.6500	-14.644%	1	775	-57.260%
2026-03-19	89.8000	89.8000	89.8000	89.8000	-32.658%	30	776	-63.519%
2026-03-05	133.3500	133.3500	133.3500	133.3500	-2.664%	4	806	-75.433%
2026-03-04	137.0000	137.0000	137.0000	137.0000	+5.914%	2	808	-76.088%
2026-03-03	129.3500	129.3500	129.3500	129.3500	+31.775%	1	810	-74.673%
2026-02-02	98.1600	98.1600	98.1600	98.1600	-32.280%	2	810	-66.626%
2026-01-29	144.9500	144.9500	144.9500	144.9500	+14.134%	1	808	-77.399%
2026-01-26	131.5500	131.5500	127.0000	127.0000	+39.637%	4	808	-74.205%
2026-01-16	90.9500	90.9500	90.9500	90.9500	+1.078%	10	808	-63.980%
2026-01-14	89.9800	89.9800	89.9800	89.9800	+0.156%	2	808	-63.592%
2026-01-13	89.8400	89.8400	89.8400	89.8400	+10.572%	1	808	-63.535%
2026-01-09	81.2500	81.2500	81.2500	81.2500	+0.495%	25	809	-59.680%
2026-01-06	80.8500	80.8500	80.8500	80.8500	+4.714%	1	834	-59.481%
2026-01-05	77.2100	77.2100	77.2100	77.2100	+11.174%	1	834	-57.570%
2025-12-29	69.4500	69.4500	69.4500	69.4500	-18.610%	7	834	-52.829%
2025-12-26	86.3200	86.3200	85.3300	85.3300	+6.066%	6	834	-61.608%
2025-12-23	78.3500	80.4500	78.3500	80.4500	+3.806%	14	835	-59.279%
2025-12-22	75.5000	77.5000	75.5000	77.5000	+22.009%	6	835	-57.729%
2025-12-12	63.5200	63.5200	63.5200	63.5200	+11.146%	4	835	-48.426%
2025-12-10	57.1500	57.1500	57.1500	57.1500	-2.308%	1	839	-42.677%
2025-12-09	58.5000	58.5000	58.5000	58.5000	-5.979%	5	839	-44.000%
2025-12-01	62.4500	62.5000	62.2000	62.2200	+23.944%	11	839	-47.348%
2025-11-21	48.4000	50.2000	48.4000	50.2000	-0.318%	2	841	-34.741%
2025-11-19	54.5500	54.5500	50.3200	50.3600	-0.612%	234	841	-34.948%
2025-11-17	50.5800	50.6700	50.3900	50.6700	+4.474%	6	969	-35.346%
2025-11-14	48.5000	48.5000	48.5000	48.5000	-9.918%	2	967	-32.454%
2025-11-11	53.4500	53.8400	52.9500	53.8400	+3.558%	8	967	-39.153%
2025-11-10	51.9900	51.9900	51.9900	51.9900	+20.626%	3	967	-36.988%
2025-11-06	42.7900	43.3300	42.7900	43.1000	-2.533%	10	964	-23.991%
2025-11-05	45.3500	45.3500	43.5000	44.2200	+3.439%	477	967	-25.916%
2025-11-04	42.7500	42.7500	42.7500	42.7500	-7.667%	1	1,057	-23.368%
2025-11-03	46.3000	46.3000	46.3000	46.3000	+4.515%	1	1,057	-29.244%
2025-10-31	44.3000	44.3000	44.3000	44.3000	+9.006%	1	1,057	-26.050%
2025-10-28	40.6400	40.6400	40.6400	40.6400	-7.636%	1	1,057	-19.390%
2025-10-27	46.2000	46.2000	44.0000	44.0000	-18.216%	5	1,061	-25.545%
2025-10-24	53.8000	53.8000	53.8000	53.8000	-3.671%	1	1,061	-39.108%
2025-10-23	55.8500	55.8500	55.8500	55.8500	+16.354%	1	1,061	-41.343%
2025-10-22	49.0000	51.4000	46.5800	48.0000	-8.918%	25	1,061	-31.750%
2025-10-21	56.6000	56.8500	52.7000	52.7000	-28.784%	12	1,060	-37.837%
2025-10-20	69.5000	74.0000	69.5000	74.0000	+17.089%	15	1,063	-55.730%
2025-10-17	63.5000	63.8000	63.2000	63.2000	-8.406%	5	1,068	-48.165%
2025-10-16	64.9000	69.0000	64.9000	69.0000	+16.751%	20	1,068	-52.522%
2025-10-15	58.6700	59.1500	58.6700	59.1000	+8.024%	7	1,077	-44.569%
2025-10-14	54.7100	54.7100	54.7100	54.7100	+5.720%	2	1,077	-40.121%
2025-10-13	51.0500	52.5000	51.0500	51.7500	+17.667%	13	1,077	-36.696%
2025-10-10	43.9800	43.9800	43.9800	43.9800	+1.266%	1	1,078	-25.512%
2025-10-09	43.4100	43.4300	40.9300	43.4300	-8.026%	6	1,077	-24.568%
2025-10-08	48.5000	48.5000	47.2200	47.2200	+9.686%	10	1,084	-30.623%
2025-10-07	42.2500	43.1000	42.2500	43.0500	+2.598%	104	1,084	-23.902%
2025-10-06	39.1500	41.9600	39.1500	41.9600	+16.072%	11	1,084	-21.926%
2025-10-03	36.1500	36.1500	36.1500	36.1500	+7.111%	1	1,086	-9.378%
2025-10-02	36.4800	36.4800	32.9600	33.7500	-7.913%	12	1,086	-2.933%
2025-10-01	36.6700	36.6700	36.0500	36.6500	+5.346%	9	1,087	-10.614%
2025-09-30	35.0100	35.1400	34.7900	34.7900	+1.488%	5	1,086	-5.835%
2025-09-29	34.2700	34.2800	34.2700	34.2800	+12.173%	3	1,086	-4.434%
2025-09-26	31.2000	31.2000	30.5600	30.5600	+3.069%	13	1,085	+7.199%
2025-09-25	28.3000	29.6500	27.7600	29.6500	+8.847%	7	1,078	+10.489%
2025-09-24	28.7000	28.7000	27.0000	27.2400	-6.231%	11	1,080	+20.264%
2025-09-23	30.4000	30.8500	29.0500	29.0500	+4.159%	16	1,073	+12.771%
2025-09-22	26.7000	28.7000	26.7000	27.8900	+11.560%	16	1,073	+17.461%
2025-09-19	23.2000	25.0000	23.2000	25.0000	+11.359%	13	1,069	+31.040%
2025-09-18	23.2000	23.2000	22.0000	22.4500	-5.672%	24	1,078	+45.924%
2025-09-17	24.5500	25.5500	23.1000	23.8000	-5.368%	42	1,086	+37.647%
2025-09-16	26.2000	26.2000	25.1500	25.1500	+0.479%	5	1,090	+30.258%
2025-09-15	23.6000	25.0300	23.6000	25.0300	+9.781%	12	1,090	+30.883%
2025-09-12	22.9000	23.1000	22.8000	22.8000	+2.013%	14	1,090	+43.684%
2025-09-11	21.9000	22.4000	21.9000	22.3500	-4.934%	4	1,085	+46.577%
2025-09-10	23.9200	23.9200	23.5100	23.5100	+0.043%	4	1,085	+39.345%
2025-09-09	24.6200	24.6200	22.9500	23.5000	-0.212%	15	1,085	+39.404%
2025-09-08	22.4500	23.6500	22.4500	23.5500	+9.790%	12	1,088	+39.108%
2025-09-05	20.7000	21.4500	20.6400	21.4500	-1.334%	61	1,087	+52.727%
2025-09-03	20.7600	21.7400	20.7600	21.7400	+6.464%	7	1,132	+50.690%
2025-09-02	19.7000	20.4200	19.4000	20.4200	+31.318%	54	1,128	+60.431%
2025-08-29	15.3700	15.5500	15.3700	15.5500	+9.123%	58	1,058	+110.675%
2025-08-28	14.1500	14.2500	14.1500	14.2500	+4.396%	35	1,058	+129.895%
2025-08-26	13.4500	13.6500	13.4000	13.6500	+5.814%	980	1,058	+140.000%
2025-08-22	13.0000	13.0000	12.8900	12.9000	+6.700%	7	336	+153.953%
2025-08-21	12.0500	12.2500	11.9000	12.0900	-2.500%	230	330	+170.968%
2025-08-20	12.1500	12.4000	12.1500	12.4000	+8.772%	11	219	+164.194%
2025-08-19	11.3700	11.4000	11.3700	11.4000	-3.390%	14	208	+187.368%
2025-08-18	11.8500	11.8500	11.6500	11.8000	-3.199%	95	200	+177.627%
2025-08-15	12.1500	12.2300	11.9500	12.1900	-0.894%	184	131	+168.745%
2025-08-14	12.3000	12.3000	12.3000	12.3000	-7.519%	5	43	+166.341%
2025-08-13	13.5000	13.5000	13.3000	13.3000	-2.564%	13	39	+146.316%
2025-08-06	13.6500	13.6500	13.6500	13.6500	-3.191%	10	26	+140.000%
2025-08-05	14.2500	14.2500	14.1000	14.1000	0.000%	16	16	+132.340%

.dark-mode .kt7VV2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kt7VV2{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C345GLD Sep 18 2026 345.00 Call (GLD260918C00345000)option OPRA

GLD20260918C345
GLD Sep 18 2026 345.00 Call (GLD260918C00345000)
option OPRA