Dark

GLD20260918C350
GLD Sep 18 2026 350.00 Call (GLD260918C00350000)
option OPRA

EOD

Jul 24, 2026

30.30+5.685%(+1.63)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	28.5500	30.3000	28.4700	30.3000	+5.685%	7	2,297	0.000%
2026-07-23	29.7500	29.9800	28.4900	28.6700	-18.319%	10	2,298	+5.685%
2026-07-22	36.0000	36.2100	35.0500	35.1000	+10.795%	6	2,303	-13.675%
2026-07-21	29.0000	31.6800	29.0000	31.6800	+15.494%	28	2,301	-4.356%
2026-07-17	26.7000	27.4800	26.7000	27.4300	+6.318%	18	2,303	+10.463%
2026-07-16	26.4000	27.3200	25.8000	25.8000	-18.638%	35	2,301	+17.442%
2026-07-15	30.4000	31.7100	29.1800	31.7100	+4.826%	6	2,288	-4.447%
2026-07-14	32.5000	33.6000	30.2500	30.2500	+10.040%	24	2,284	+0.165%
2026-07-13	28.9500	28.9500	26.6000	27.4900	-15.285%	53	2,270	+10.222%
2026-07-10	32.4500	32.4500	32.4500	32.4500	-5.751%	1	2,237	-6.626%
2026-07-08	33.1700	34.4300	30.8200	34.4300	-5.852%	10	2,239	-11.995%
2026-07-07	39.5500	39.5500	36.5700	36.5700	-6.351%	6	2,236	-17.145%
2026-07-06	37.3700	39.0500	37.3700	39.0500	+6.316%	3	2,233	-22.407%
2026-07-02	36.8100	36.8100	36.7000	36.7300	+19.176%	3	2,230	-17.506%
2026-06-30	30.4500	32.6800	30.4500	30.8200	+1.482%	8	2,232	-1.687%
2026-06-29	31.8500	31.8500	30.3700	30.3700	-10.598%	6	2,227	-0.230%
2026-06-26	33.7500	34.6000	33.7500	33.9700	+5.793%	14	2,225	-10.804%
2026-06-25	30.8800	32.4700	30.8800	32.1100	+3.581%	3	2,223	-5.637%
2026-06-24	29.2100	32.0500	29.2000	31.0000	-36.773%	53	2,220	-2.258%
2026-06-17	54.9500	57.1400	49.0300	49.0300	-9.204%	29	2,195	-38.201%
2026-06-16	54.0000	54.0000	54.0000	54.0000	-5.296%	1	2,195	-43.889%
2026-06-15	57.2000	57.2000	56.8400	57.0200	+29.738%	55	2,195	-46.861%
2026-06-12	43.9500	43.9500	43.9500	43.9500	-4.560%	1	2,235	-31.058%
2026-06-11	36.7000	46.0500	36.7000	46.0500	+20.993%	21	2,234	-34.202%
2026-06-10	40.5000	40.5000	38.0600	38.0600	-31.026%	54	2,234	-20.389%
2026-06-05	60.2000	60.2000	55.1800	55.1800	-19.150%	8	2,211	-45.089%
2026-06-01	66.8700	68.2500	66.3500	68.2500	-9.782%	3	2,215	-55.604%
2026-05-29	75.6500	75.6500	75.6500	75.6500	+18.203%	5	2,217	-59.947%
2026-05-28	64.0000	64.0000	64.0000	64.0000	-1.765%	1	2,217	-52.656%
2026-05-27	64.0000	65.1500	64.0000	65.1500	-6.394%	5	2,218	-53.492%
2026-05-26	71.4000	71.4000	69.6000	69.6000	-3.761%	3	2,220	-56.466%
2026-05-22	72.3200	72.3200	72.3200	72.3200	+1.530%	1	2,223	-58.103%
2026-05-19	71.2300	71.2300	71.2300	71.2300	-5.027%	1	2,223	-57.462%
2026-05-18	75.0000	75.0000	75.0000	75.0000	-13.565%	1	2,223	-59.600%
2026-05-14	86.6500	87.0500	86.6500	86.7700	-2.506%	3	2,223	-65.080%
2026-05-12	87.4500	89.0000	87.4500	89.0000	-0.135%	2	2,223	-65.955%
2026-05-06	89.1200	89.1200	89.1200	89.1200	+13.140%	1	2,223	-66.001%
2026-05-05	78.7700	78.7700	78.7700	78.7700	+5.322%	1	2,224	-61.534%
2026-05-04	79.0000	79.5500	74.7900	74.7900	-12.156%	5	2,224	-59.487%
2026-05-01	83.9500	85.1400	83.4500	85.1400	+4.956%	158	2,197	-64.412%
2026-04-28	79.5000	81.1200	78.6000	81.1200	-11.989%	11	2,197	-62.648%
2026-04-24	92.1700	92.1700	92.1700	92.1700	-2.051%	1	2,206	-67.126%
2026-04-22	94.1000	94.1000	94.1000	94.1000	+2.617%	50	2,207	-67.800%
2026-04-21	94.5000	94.5000	91.7000	91.7000	-9.028%	13	2,210	-66.957%
2026-04-20	100.8000	100.8000	100.8000	100.8000	-4.726%	1	2,210	-69.940%
2026-04-17	106.0000	106.0000	105.8000	105.8000	+6.439%	3	2,210	-71.361%
2026-04-16	99.4000	99.4000	99.4000	99.4000	-1.095%	1	2,210	-69.517%
2026-04-15	103.2000	103.2000	100.5000	100.5000	+5.456%	2	2,209	-69.851%
2026-04-13	96.0000	96.0000	95.3000	95.3000	-3.767%	11	2,208	-68.206%
2026-04-10	99.0300	99.0300	99.0300	99.0300	-1.950%	1	2,208	-69.403%
2026-04-09	101.0000	101.0000	101.0000	101.0000	+3.717%	2	2,207	-70.000%
2026-04-08	97.3800	97.3800	97.3800	97.3800	+6.776%	1	2,205	-68.885%
2026-04-07	91.2000	91.2000	91.2000	91.2000	+2.472%	3	2,206	-66.776%
2026-04-02	88.3500	89.0000	88.3500	89.0000	-11.249%	7	2,243	-65.955%
2026-04-01	99.0000	102.8000	99.0000	100.2800	+8.119%	24	2,243	-69.785%
2026-03-31	88.6000	92.7500	88.6000	92.7500	+12.615%	38	2,244	-67.332%
2026-03-30	82.3600	82.3600	82.3600	82.3600	+0.931%	1	2,214	-63.210%
2026-03-27	81.6000	81.6000	81.6000	81.6000	+13.728%	1	2,215	-62.868%
2026-03-26	75.8300	75.8300	71.7500	71.7500	-14.020%	3	2,215	-57.770%
2026-03-25	83.4500	83.4500	83.4500	83.4500	+21.100%	1	2,214	-63.691%
2026-03-24	68.9100	68.9100	68.9100	68.9100	-17.710%	1	2,212	-56.030%
2026-03-20	82.4000	83.7400	82.4000	83.7400	-4.841%	4	2,212	-63.817%
2026-03-19	82.6000	88.0000	80.5500	88.0000	-18.079%	10	2,215	-65.568%
2026-03-18	108.7500	108.7500	106.7800	107.4200	-9.845%	18	2,214	-71.793%
2026-03-17	119.2000	119.2000	119.1500	119.1500	-6.914%	8	2,221	-74.570%
2026-03-09	128.7500	128.7500	127.9500	128.0000	+1.587%	313	2,218	-76.328%
2026-03-05	126.0000	126.0000	126.0000	126.0000	-2.740%	15	2,272	-75.952%
2026-03-03	129.5500	129.5500	129.5500	129.5500	-12.229%	10	2,287	-76.611%
2026-03-02	146.6500	149.0500	146.6500	147.6000	+3.398%	38	2,287	-79.472%
2026-02-27	141.0000	142.7500	141.0000	142.7500	+2.809%	7	2,300	-78.774%
2026-02-25	137.7000	139.7200	137.7000	138.8500	+1.871%	38	2,319	-78.178%
2026-02-24	136.3000	136.3000	136.3000	136.3000	-2.920%	5	2,319	-77.770%
2026-02-23	140.4000	140.4000	140.4000	140.4000	+31.215%	1	2,324	-78.419%
2026-02-17	108.0000	108.0000	107.0000	107.0000	-14.605%	2	2,324	-71.682%
2026-02-12	125.3000	125.3000	125.3000	125.3000	-0.159%	10	2,325	-75.818%
2026-02-11	125.5000	125.5000	125.5000	125.5000	+0.400%	5	2,319	-75.857%
2026-02-09	125.0000	125.0000	125.0000	125.0000	+7.759%	3	2,314	-75.760%
2026-02-06	116.0000	116.0000	116.0000	116.0000	+11.015%	75	2,314	-73.879%
2026-02-05	104.4900	104.4900	104.4900	104.4900	-7.367%	2	2,264	-71.002%
2026-02-04	112.8000	112.8000	112.8000	112.8000	-2.759%	6	2,264	-73.138%
2026-02-03	116.0000	116.0000	116.0000	116.0000	+25.000%	1	2,260	-73.879%
2026-02-02	97.0000	97.0000	92.8000	92.8000	-15.919%	37	2,260	-67.349%
2026-01-30	126.6000	126.6000	110.3700	110.3700	-23.883%	18	2,290	-72.547%
2026-01-29	168.8200	168.8200	133.2300	145.0000	-0.685%	37	2,302	-79.103%
2026-01-28	145.0800	146.0000	145.0800	146.0000	+9.981%	3	2,353	-79.247%
2026-01-27	127.8900	132.7500	127.8900	132.7500	+8.767%	4	2,350	-77.175%
2026-01-26	128.0000	128.0000	122.0500	122.0500	+7.885%	3	2,352	-75.174%
2026-01-22	105.7000	113.1300	104.0000	113.1300	+9.622%	14	2,353	-73.217%
2026-01-21	107.3500	108.8500	103.2000	103.2000	+4.665%	26	2,351	-70.640%
2026-01-20	97.3100	98.6000	97.3100	98.6000	+16.055%	3	2,352	-69.270%
2026-01-16	81.5000	84.9600	81.5000	84.9600	-2.345%	6	2,353	-64.336%
2026-01-15	87.0000	87.0000	87.0000	87.0000	-0.458%	6	2,353	-65.172%
2026-01-14	87.4000	87.4000	87.4000	87.4000	+3.432%	5	2,347	-65.332%
2026-01-13	84.5000	84.5000	84.5000	84.5000	-2.312%	1	2,342	-64.142%
2026-01-12	86.6300	88.0000	86.5000	86.5000	+11.757%	186	2,343	-64.971%
2026-01-09	76.5000	77.4000	76.5000	77.4000	+4.172%	5	2,348	-60.853%
2026-01-08	74.3000	74.3000	74.3000	74.3000	-0.682%	1	2,343	-59.219%
2026-01-07	73.8500	74.8100	73.8500	74.8100	-2.401%	3	2,342	-59.497%
2026-01-06	76.6500	76.6500	76.6500	76.6500	+20.956%	1	2,343	-60.470%
2026-01-02	65.7500	66.1800	63.3700	63.3700	+0.763%	16	2,343	-52.186%
2025-12-31	63.3500	63.3500	62.8900	62.8900	-7.921%	17	2,372	-51.821%
2025-12-30	68.3000	68.3000	68.3000	68.3000	+5.564%	3	2,372	-55.637%
2025-12-29	65.5900	65.7000	64.0000	64.7000	-19.547%	21	2,372	-53.168%
2025-12-26	80.0000	82.2500	80.0000	80.4200	+6.235%	9	2,380	-62.323%
2025-12-24	75.7000	75.7000	75.7000	75.7000	-2.949%	3	2,388	-59.974%
2025-12-23	74.0400	78.0000	74.0400	78.0000	+6.849%	9	2,388	-61.154%
2025-12-22	71.4000	73.0000	71.4000	73.0000	+11.196%	16	2,407	-58.493%
2025-12-19	65.6500	65.6500	65.6500	65.6500	+0.675%	7	2,407	-53.846%
2025-12-17	65.2000	65.2100	65.2000	65.2100	+5.025%	2	2,400	-53.535%
2025-12-16	62.0500	62.0900	62.0500	62.0900	0.000%	2	2,401	-51.200%
2025-12-15	63.4300	63.4300	62.0900	62.0900	+1.954%	5	2,403	-51.200%
2025-12-12	65.0100	65.5000	59.0000	60.9000	+4.370%	22	2,402	-50.246%
2025-12-11	58.1000	58.3500	58.1000	58.3500	+6.478%	26	2,396	-48.072%
2025-12-09	55.0000	55.1200	54.8000	54.8000	-0.109%	4	2,397	-44.708%
2025-12-05	54.8600	54.8600	54.8600	54.8600	-0.472%	20	2,395	-44.769%
2025-12-04	55.1500	55.1500	55.1200	55.1200	-2.442%	50	2,405	-45.029%
2025-12-03	56.5000	56.5000	56.5000	56.5000	-0.318%	1	2,405	-46.372%
2025-12-02	57.4000	57.4000	56.6800	56.6800	-1.254%	5	2,405	-46.542%
2025-12-01	57.9000	57.9000	57.4000	57.4000	+8.404%	2	2,400	-47.213%
2025-11-26	52.9500	52.9500	52.9500	52.9500	+12.301%	2	2,403	-42.776%
2025-11-21	47.1000	47.1500	47.0500	47.1500	+5.011%	3	2,403	-35.737%
2025-11-17	47.0500	47.0500	44.9000	44.9000	-9.494%	3	2,406	-32.517%
2025-11-14	45.3600	49.6100	45.3600	49.6100	-6.219%	42	2,406	-38.924%
2025-11-13	58.0000	58.0000	52.9000	52.9000	-7.792%	45	2,407	-42.722%
2025-11-12	51.9800	58.0000	51.9800	57.3700	+13.044%	20	2,400	-47.185%
2025-11-11	50.7500	50.7500	50.7500	50.7500	+2.277%	1	2,398	-40.296%
2025-11-10	44.4500	50.0000	44.4500	49.6200	+17.527%	14	2,399	-38.936%
2025-11-07	40.8900	42.4600	40.8900	42.2200	+5.656%	40	2,403	-28.233%
2025-11-06	39.4000	40.3300	39.4000	39.9600	+6.051%	6	2,423	-24.174%
2025-11-04	38.0000	39.0000	37.6800	37.6800	-10.392%	28	2,428	-19.586%
2025-11-03	42.0500	42.0500	42.0500	42.0500	0.000%	1	2,407	-27.943%
2025-10-31	43.7100	43.7100	42.0500	42.0500	-3.333%	2	2,407	-27.943%
2025-10-30	43.5000	43.5000	43.5000	43.5000	+17.568%	1	2,407	-30.345%
2025-10-29	37.0000	37.0000	37.0000	37.0000	-4.982%	1	2,408	-18.108%
2025-10-28	39.0200	40.2000	38.9400	38.9400	-5.071%	32	2,409	-22.188%
2025-10-27	43.8000	43.8000	39.6000	41.0200	-17.131%	109	2,425	-26.134%
2025-10-24	49.4000	50.0000	48.9500	49.5000	-4.311%	9	2,425	-38.788%
2025-10-23	52.7500	52.7500	51.5000	51.7300	+3.481%	5	2,424	-41.427%
2025-10-22	47.6200	49.9900	43.6000	49.9900	-0.517%	28	2,425	-39.388%
2025-10-21	61.3000	61.3000	48.8500	50.2500	-27.885%	61	2,424	-39.701%
2025-10-20	63.6100	69.6800	63.6100	69.6800	+19.561%	23	2,405	-56.515%
2025-10-17	62.2500	62.2500	56.3200	58.2800	-10.352%	16	2,402	-48.010%
2025-10-16	60.2000	65.0100	59.3000	65.0100	+14.233%	21	2,394	-53.392%
2025-10-15	55.3100	57.7500	54.8500	56.9100	+8.731%	27	2,394	-46.758%
2025-10-14	51.1900	52.3400	51.1900	52.3400	+6.773%	14	2,400	-42.109%
2025-10-13	47.9000	49.6000	47.6000	49.0200	+14.000%	33	2,412	-38.188%
2025-10-10	40.5000	43.0000	40.5000	43.0000	+6.832%	16	2,408	-29.535%
2025-10-09	42.9300	43.2500	38.4500	40.2500	-7.044%	133	2,423	-24.720%
2025-10-08	43.9000	46.0000	42.6500	43.3000	+8.115%	35	2,421	-30.023%
2025-10-07	39.5200	40.5000	38.9500	40.0500	+4.026%	49	2,416	-24.345%
2025-10-06	37.0000	38.5000	37.0000	38.5000	+14.583%	29	2,427	-21.299%
2025-10-03	31.6500	33.6000	31.6500	33.6000	+7.761%	12	2,440	-9.821%
2025-10-02	33.4000	33.4000	28.8500	31.1800	-4.179%	20	2,441	-2.822%
2025-10-01	33.6000	33.9000	32.5400	32.5400	+0.062%	24	2,447	-6.884%
2025-09-30	31.0000	32.5200	30.1500	32.5200	+5.756%	438	2,449	-6.827%
2025-09-29	30.6000	31.6000	30.1000	30.7500	+9.861%	93	2,071	-1.463%
2025-09-26	28.0000	28.2500	27.9300	27.9900	+3.667%	55	2,080	+8.253%
2025-09-25	25.7500	27.0000	25.1500	27.0000	+6.931%	27	2,055	+12.222%
2025-09-24	26.7000	26.7000	24.7000	25.2500	-5.924%	20	2,039	+20.000%
2025-09-23	28.3500	28.7000	26.8400	26.8400	+2.599%	78	2,031	+12.891%
2025-09-22	25.2900	26.4000	25.2900	26.1600	+15.752%	12	2,000	+15.826%
2025-09-19	21.2000	22.6000	21.0500	22.6000	+9.443%	12	1,997	+34.071%
2025-09-18	20.5000	20.6500	20.3500	20.6500	-4.839%	25	1,994	+46.731%
2025-09-17	22.5200	23.1000	20.9000	21.7000	-6.667%	34	2,003	+39.631%
2025-09-16	23.3500	23.5500	22.8400	23.2500	+2.694%	33	1,991	+30.323%
2025-09-15	21.2000	22.6400	21.2000	22.6400	+8.067%	32	1,982	+33.834%
2025-09-12	21.0000	21.0000	20.9500	20.9500	+1.699%	2	1,979	+44.630%
2025-09-11	20.1700	20.6000	20.1000	20.6000	-2.416%	6	1,978	+47.087%
2025-09-10	21.3000	21.3000	20.8500	21.1100	+0.908%	232	1,977	+43.534%
2025-09-09	22.6000	22.6000	20.9200	20.9200	-2.471%	23	1,976	+44.837%
2025-09-08	20.5500	21.6600	20.5500	21.4500	+10.396%	1,027	1,968	+41.259%
2025-09-05	19.0000	19.5900	19.0000	19.4300	+9.157%	19	1,326	+55.944%
2025-09-04	17.9000	17.9000	17.6000	17.8000	-6.855%	27	1,315	+70.225%
2025-09-03	18.9200	19.7000	18.5500	19.1100	+6.167%	17	1,326	+58.556%
2025-09-02	16.0000	18.0000	16.0000	18.0000	+23.288%	12	1,316	+68.333%
2025-08-29	13.9600	14.6000	13.9600	14.6000	+13.707%	48	1,281	+107.534%
2025-08-28	13.1900	13.1900	12.8400	12.8400	+5.679%	5	1,281	+135.981%
2025-08-26	12.1500	12.1500	12.1500	12.1500	+11.366%	10	1,280	+149.383%
2025-08-21	10.9000	11.0300	10.9000	10.9100	+0.368%	198	1,270	+177.727%
2025-08-20	10.8600	10.8700	10.8600	10.8700	+2.162%	2	1,171	+178.749%
2025-08-18	10.6300	10.8100	10.6300	10.6400	-3.273%	11	1,170	+184.774%
2025-08-15	10.9200	11.0100	10.9100	11.0000	-6.621%	2,192	1,163	+175.455%
2025-08-13	11.7800	11.7800	11.7800	11.7800	+0.684%	2	67	+157.216%
2025-08-11	11.7000	11.7000	11.7000	11.7000	-11.765%	1	69	+158.974%
2025-08-08	13.2600	13.2600	13.2600	13.2600	+3.594%	30	68	+128.507%
2025-08-07	13.1000	13.1000	12.8000	12.8000	+0.629%	38	38	+136.719%
2025-08-05	12.7200	12.7200	12.7200	12.7200	-3.927%	3	3	+138.208%
2025-08-04	13.2400	13.2400	13.2400	13.2400	0.000%	3	3	+128.852%

.dark-mode .tBB5f7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tBB5f7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C350GLD Sep 18 2026 350.00 Call (GLD260918C00350000)option OPRA

GLD20260918C350
GLD Sep 18 2026 350.00 Call (GLD260918C00350000)
option OPRA