Dark

GLD20260918C360
GLD Sep 18 2026 360.00 Call (GLD260918C00360000)
option OPRA

EOD

Jul 24, 2026

21.58+0.372%(+0.08)515

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	22.1200	22.1600	21.5800	21.5800	+0.372%	515	1,106	0.000%
2026-07-23	22.0000	22.0000	21.0400	21.5000	-23.623%	208	1,084	+0.372%
2026-07-22	27.1000	29.4600	27.1000	28.1500	+16.708%	11	999	-23.339%
2026-07-21	23.0000	24.1200	23.0000	24.1200	+20.060%	2	1,002	-10.531%
2026-07-20	20.0500	20.0900	20.0500	20.0900	+0.450%	2	1,004	+7.417%
2026-07-17	19.5900	20.8500	19.5900	20.0000	+6.383%	11	1,004	+7.900%
2026-07-16	19.6500	20.1500	18.8000	18.8000	-20.000%	5	1,003	+14.787%
2026-07-15	22.0900	24.5500	22.0900	23.5000	-10.305%	8	1,006	-8.170%
2026-07-14	25.5000	26.2000	25.5000	26.2000	+25.659%	4	1,001	-17.634%
2026-07-13	22.4500	22.4500	20.1200	20.8500	-16.833%	92	1,001	+3.501%
2026-07-08	25.4800	25.4800	23.8600	25.0700	-19.827%	6	1,025	-13.921%
2026-07-07	31.2700	31.2700	31.2700	31.2700	+3.031%	1	1,026	-30.988%
2026-07-06	30.1200	30.4900	30.1000	30.3500	+6.866%	5	1,026	-28.896%
2026-07-02	29.2500	29.2500	28.4000	28.4000	+5.655%	2	1,028	-24.014%
2026-07-01	26.9000	26.9000	26.8800	26.8800	+12.234%	2	1,028	-19.717%
2026-06-30	23.9000	24.1000	23.3500	23.9500	+1.612%	8	1,029	-9.896%
2026-06-29	23.6300	23.6300	23.5700	23.5700	-15.216%	10	1,025	-8.443%
2026-06-26	26.5500	27.8000	26.1700	27.8000	+9.925%	55	1,025	-22.374%
2026-06-25	23.7500	25.5800	23.7500	25.2900	+9.291%	4	1,025	-14.670%
2026-06-24	25.2400	25.2500	22.5500	23.1400	-24.552%	181	1,023	-6.742%
2026-06-23	30.6700	30.6700	30.6700	30.6700	-18.387%	1	974	-29.638%
2026-06-18	37.5800	37.5800	37.5800	37.5800	-20.043%	1	972	-42.576%
2026-06-17	47.0000	47.0000	47.0000	47.0000	0.000%	2	972	-54.085%
2026-06-15	47.9500	48.4500	47.0000	47.0000	+23.360%	6	972	-54.085%
2026-06-12	37.0000	38.1000	36.1500	38.1000	+0.263%	24	971	-43.360%
2026-06-11	29.9900	38.4000	29.9900	38.0000	+22.383%	12	993	-43.211%
2026-06-10	36.0000	36.0000	31.0500	31.0500	-29.432%	6	991	-30.499%
2026-06-09	44.0000	44.0000	44.0000	44.0000	-9.984%	2	991	-50.955%
2026-06-05	48.8800	48.8800	48.8800	48.8800	-18.329%	2	991	-55.851%
2026-06-01	59.8500	59.8500	59.8500	59.8500	-3.437%	1	991	-63.943%
2026-05-28	60.0000	61.9800	60.0000	61.9800	-0.032%	2	990	-65.182%
2026-05-21	62.0000	62.0000	62.0000	62.0000	-5.775%	4	991	-65.194%
2026-05-18	65.8000	65.8000	65.8000	65.8000	-0.227%	1	991	-67.204%
2026-05-15	65.9500	65.9500	65.9500	65.9500	-14.903%	1	992	-67.278%
2026-05-12	77.5000	77.5000	77.5000	77.5000	+17.424%	1	992	-72.155%
2026-04-29	66.0000	66.0000	66.0000	66.0000	-23.611%	1	993	-67.303%
2026-04-21	86.4000	86.4000	86.4000	86.4000	-6.270%	10	996	-75.023%
2026-04-20	92.2400	92.2400	92.1800	92.1800	-4.318%	10	996	-76.589%
2026-04-17	97.1000	97.1000	96.3400	96.3400	+5.060%	36	993	-77.600%
2026-04-16	91.7000	91.7000	91.7000	91.7000	-0.326%	1	1,014	-76.467%
2026-04-15	92.0000	92.0000	92.0000	92.0000	+2.416%	1	1,015	-76.543%
2026-04-09	89.8300	89.8300	89.8300	89.8300	+4.599%	1	1,015	-75.977%
2026-04-07	84.8000	85.8800	84.8000	85.8800	+10.741%	2	1,016	-74.872%
2026-04-02	77.5500	77.5500	77.5500	77.5500	-15.707%	1	1,017	-72.173%
2026-04-01	89.5500	92.3000	89.5500	92.0000	+6.778%	3	1,017	-76.543%
2026-03-31	78.1000	86.1700	78.1000	86.1600	+13.294%	4	1,018	-74.954%
2026-03-30	76.0500	76.0500	76.0500	76.0500	+16.749%	2	1,018	-71.624%
2026-03-26	65.1400	65.1400	65.1400	65.1400	-13.699%	1	1,020	-66.871%
2026-03-25	75.4800	75.4800	75.4800	75.4800	+14.364%	3	1,021	-71.410%
2026-03-23	61.1500	66.0000	61.1500	66.0000	-10.448%	5	1,024	-67.303%
2026-03-20	73.7000	73.7000	73.7000	73.7000	-3.026%	1	1,024	-70.719%
2026-03-19	75.1200	79.1700	72.3800	76.0000	-23.092%	151	1,023	-71.605%
2026-03-18	98.8200	98.8200	98.8200	98.8200	-8.922%	5	917	-78.162%
2026-03-16	111.0000	111.0000	108.5000	108.5000	-15.728%	4	915	-80.111%
2026-03-10	128.7500	128.7500	128.7500	128.7500	+6.475%	1	917	-83.239%
2026-03-09	120.9200	120.9200	120.9200	120.9200	-11.589%	1	917	-82.153%
2026-03-02	134.8000	136.7700	134.8000	136.7700	+8.384%	2	918	-84.222%
2026-02-26	126.1900	126.1900	126.1900	126.1900	-2.102%	1	918	-82.899%
2026-02-25	128.9000	128.9000	128.9000	128.9000	+24.964%	1	918	-83.258%
2026-02-12	103.1500	103.1500	103.1500	103.1500	-11.762%	4	918	-79.079%
2026-02-09	116.9000	116.9000	116.9000	116.9000	+9.868%	2	922	-81.540%
2026-02-04	106.4000	106.4000	106.4000	106.4000	+24.183%	1	920	-79.718%
2026-02-02	86.0500	86.0500	85.6000	85.6800	-19.002%	5	920	-74.813%
2026-01-30	116.9700	117.6600	97.4700	105.7800	-25.381%	49	923	-79.599%
2026-01-29	138.0500	142.6900	138.0500	141.7600	+19.619%	6	959	-84.777%
2026-01-27	118.4800	118.5900	118.3900	118.5100	+0.432%	30	968	-81.791%
2026-01-26	119.0000	119.7000	118.0000	118.0000	+11.163%	588	950	-81.712%
2026-01-23	105.0000	106.1500	105.0000	106.1500	+2.264%	11	818	-79.670%
2026-01-22	103.8000	103.8000	103.8000	103.8000	+11.625%	6	819	-79.210%
2026-01-21	99.0700	99.0700	92.9900	92.9900	+3.219%	5	819	-76.793%
2026-01-20	88.7900	90.0900	88.7900	90.0900	+18.368%	4	820	-76.046%
2026-01-16	76.5000	76.5000	75.8400	76.1100	-1.857%	106	729	-71.646%
2026-01-15	76.7500	77.7000	76.7500	77.5500	-1.399%	8	729	-72.173%
2026-01-14	78.6500	78.6500	78.6500	78.6500	+2.542%	3	728	-72.562%
2026-01-13	78.0000	78.5000	76.7000	76.7000	-2.690%	27	731	-71.864%
2026-01-12	77.7200	79.8000	77.7200	78.8200	+13.951%	62	732	-72.621%
2026-01-09	68.3100	69.4000	68.3100	69.1700	+2.322%	6	788	-68.802%
2026-01-08	66.0000	67.6000	66.0000	67.6000	+3.443%	4	786	-68.077%
2026-01-07	65.3400	65.3500	65.3400	65.3500	-6.106%	5	788	-66.978%
2026-01-06	69.1500	69.6000	69.1500	69.6000	+5.518%	2	788	-68.994%
2026-01-05	64.2100	66.1800	64.2100	65.9600	+12.560%	4	793	-67.283%
2026-01-02	58.6000	58.6000	58.6000	58.6000	+2.807%	10	793	-63.174%
2025-12-31	57.9000	57.9000	57.0000	57.0000	-5.707%	60	843	-62.140%
2025-12-30	60.4500	60.4500	60.4500	60.4500	+4.404%	3	843	-64.301%
2025-12-29	60.3500	60.3500	56.0000	57.9000	-20.467%	80	840	-62.729%
2025-12-26	71.8000	73.7000	71.8000	72.8000	+8.237%	14	769	-70.357%
2025-12-24	67.4200	67.4200	67.2100	67.2600	-1.810%	57	792	-67.916%
2025-12-23	66.1000	68.5000	66.1000	68.5000	+5.223%	6	792	-68.496%
2025-12-22	64.0300	65.1000	63.3000	65.1000	+13.533%	7	793	-66.851%
2025-12-19	57.3400	57.3400	57.3400	57.3400	+0.526%	1	790	-62.365%
2025-12-18	59.3000	59.3000	57.0400	57.0400	+0.831%	5	790	-62.167%
2025-12-17	56.5000	57.4000	56.5000	56.5700	+3.456%	17	793	-61.853%
2025-12-16	53.9400	54.6800	53.9400	54.6800	-3.101%	15	799	-60.534%
2025-12-15	56.4300	56.4300	56.4300	56.4300	+0.588%	1	785	-61.758%
2025-12-12	57.9000	57.9000	56.1000	56.1000	+7.020%	2	785	-61.533%
2025-12-11	49.6000	53.2000	49.5400	52.4200	+12.248%	24	785	-58.833%
2025-12-09	46.7000	46.7000	46.7000	46.7000	+1.039%	2	772	-53.790%
2025-12-08	46.9300	46.9300	46.1600	46.2200	-1.868%	32	772	-53.310%
2025-12-05	47.1000	47.1000	47.1000	47.1000	-1.464%	1	756	-54.183%
2025-12-04	47.8000	47.8000	47.8000	47.8000	-0.624%	1	755	-54.854%
2025-12-03	48.1000	48.1000	48.1000	48.1000	-0.021%	1	755	-55.135%
2025-12-02	49.0500	49.0500	47.7100	48.1100	-5.574%	10	755	-55.144%
2025-12-01	50.2000	50.9500	50.2000	50.9500	+4.900%	2	756	-57.645%
2025-11-28	48.1000	48.5700	48.1000	48.5700	+12.561%	3	757	-55.569%
2025-11-25	43.1500	43.1500	43.1500	43.1500	+7.072%	2	757	-49.988%
2025-11-24	40.2000	40.3000	40.2000	40.3000	-2.184%	6	758	-46.452%
2025-11-21	40.4500	41.2000	40.2500	41.2000	+2.411%	4	753	-47.621%
2025-11-20	40.8200	40.8200	40.2300	40.2300	+5.980%	7	751	-46.358%
2025-11-17	40.3400	40.3400	37.9600	37.9600	-7.527%	2	758	-43.151%
2025-11-14	43.5500	43.5500	41.0500	41.0500	-13.869%	16	760	-47.430%
2025-11-13	50.7500	50.7500	47.6600	47.6600	-5.418%	4	772	-54.721%
2025-11-12	48.0000	52.6000	47.7500	50.3900	+13.747%	24	770	-57.174%
2025-11-11	44.3000	44.3000	44.3000	44.3000	+4.235%	1	763	-51.287%
2025-11-10	39.4500	42.5000	39.4500	42.5000	+20.876%	27	763	-49.224%
2025-11-07	33.1500	36.3500	33.1500	35.1600	+1.238%	8	768	-38.623%
2025-11-06	34.3700	34.7300	34.3700	34.7300	+7.891%	4	764	-37.864%
2025-11-04	32.0000	34.3800	32.0000	32.1900	-13.351%	10	765	-32.961%
2025-11-03	37.1500	37.1500	37.1500	37.1500	-3.481%	1	763	-41.911%
2025-10-31	38.4900	38.4900	38.4900	38.4900	+0.496%	1	763	-43.933%
2025-10-30	34.8200	38.3000	34.8200	38.3000	+17.125%	9	763	-43.655%
2025-10-29	32.7000	32.7000	32.7000	32.7000	-4.526%	1	759	-34.006%
2025-10-28	31.4600	34.6500	31.4600	34.2500	-4.062%	38	758	-36.993%
2025-10-27	37.6500	37.6500	35.1600	35.7000	-19.685%	16	741	-39.552%
2025-10-24	44.4500	44.4500	44.4500	44.4500	-3.370%	2	741	-51.451%
2025-10-23	47.3500	47.3500	46.0000	46.0000	+21.212%	8	741	-53.087%
2025-10-22	41.3400	41.3400	37.9500	37.9500	-15.667%	79	739	-43.136%
2025-10-21	48.1100	48.7600	44.2300	45.0000	-26.626%	317	774	-52.044%
2025-10-20	60.6000	61.3300	60.6000	61.3300	+23.400%	3	989	-64.813%
2025-10-17	55.7500	55.7500	49.4500	49.7000	-12.654%	604	991	-56.579%
2025-10-16	52.0000	56.9000	52.0000	56.9000	+12.495%	21	1,586	-62.074%
2025-10-15	48.0500	50.6000	47.8000	50.5800	+14.176%	33	1,583	-57.335%
2025-10-14	41.3500	45.9400	41.3500	44.3000	+3.699%	21	1,572	-51.287%
2025-10-13	41.0800	43.2000	39.8000	42.7200	+13.316%	448	1,575	-49.485%
2025-10-10	35.6000	37.7900	34.3800	37.7000	+9.117%	283	1,162	-42.759%
2025-10-09	36.6900	36.7000	33.0100	34.5500	-9.079%	26	894	-37.540%
2025-10-08	37.6100	39.7600	37.6100	38.0000	+10.755%	60	875	-43.211%
2025-10-07	33.9500	35.0100	33.0800	34.3100	+4.763%	140	884	-37.103%
2025-10-06	30.2000	32.9000	30.2000	32.7500	+17.090%	174	944	-34.107%
2025-10-03	27.8000	28.2400	27.4500	27.9700	+4.757%	12	1,007	-22.846%
2025-10-02	28.6000	28.6000	25.1000	26.7000	-4.541%	50	998	-19.176%
2025-10-01	28.5000	28.8000	27.5500	27.9700	+1.635%	235	968	-22.846%
2025-09-30	25.8600	27.5200	25.8600	27.5200	+4.639%	89	780	-21.584%
2025-09-29	26.1100	26.7200	26.1100	26.3000	+12.154%	117	785	-17.947%
2025-09-26	23.3500	23.6000	23.3500	23.4500	+5.631%	4	783	-7.974%
2025-09-25	21.0000	22.2000	21.0000	22.2000	+6.475%	4	786	-2.793%
2025-09-24	22.4500	22.4500	20.8500	20.8500	-6.081%	38	784	+3.501%
2025-09-23	22.8000	23.8000	22.2000	22.2000	+2.683%	108	779	-2.793%
2025-09-22	20.3400	22.0500	20.3000	21.6200	+14.090%	61	767	-0.185%
2025-09-19	17.6900	18.9500	17.6900	18.9500	+12.197%	35	739	+13.879%
2025-09-18	17.1800	17.1800	16.6000	16.8900	-4.952%	4	717	+27.768%
2025-09-17	18.8300	19.0500	17.7700	17.7700	-8.872%	3	715	+21.441%
2025-09-16	19.9700	20.0000	18.9400	19.5000	+4.839%	26	715	+10.667%
2025-09-15	17.4900	18.6000	17.3000	18.6000	+8.140%	18	708	+16.022%
2025-09-12	17.2000	17.2000	17.2000	17.2000	-3.099%	10	703	+25.465%
2025-09-09	18.8300	18.8300	17.6800	17.7500	0.000%	17	693	+21.577%
2025-09-08	17.6500	18.3500	17.4600	17.7500	+10.592%	397	676	+21.577%
2025-09-05	15.8700	16.0500	15.4000	16.0500	+9.556%	101	720	+34.455%
2025-09-04	14.6500	14.6500	14.6500	14.6500	-10.398%	135	633	+47.304%
2025-09-03	15.5300	16.3500	15.5300	16.3500	+7.283%	13	738	+31.988%
2025-09-02	13.6500	15.2400	13.6500	15.2400	+28.175%	138	736	+41.601%
2025-08-29	11.5500	12.0000	11.5500	11.8900	+7.117%	112	500	+81.497%
2025-08-28	10.8600	11.1100	10.8000	11.1000	+6.220%	256	500	+94.414%
2025-08-27	10.4000	10.4500	10.4000	10.4500	+3.465%	2	374	+106.507%
2025-08-26	9.7200	10.1000	9.6500	10.1000	+17.991%	355	18	+113.663%
2025-08-18	8.6800	8.7900	8.5600	8.5600	-8.449%	10	18	+152.103%
2025-08-13	9.3500	9.3500	9.3500	9.3500	-12.371%	1	14	+130.802%
2025-08-08	10.6700	10.6700	10.6700	10.6700	-0.744%	11	14	+102.249%
2025-08-07	10.7500	10.7500	10.7500	10.7500	+4.066%	2	3	+100.744%
2025-08-06	10.3300	10.3300	10.3300	10.3300	0.000%	1	1	+108.906%

.dark-mode .rXHmLs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXHmLs{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C360GLD Sep 18 2026 360.00 Call (GLD260918C00360000)option OPRA

GLD20260918C360
GLD Sep 18 2026 360.00 Call (GLD260918C00360000)
option OPRA