Dark

GLD20260918C365
GLD Sep 18 2026 365.00 Call (GLD260918C00365000)
option OPRA

EOD

Jul 24, 2026

18.28+0.440%(+0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	19.0000	19.0900	18.2000	18.2800	+0.440%	10	690	0.000%
2026-07-23	18.9000	18.9000	17.9900	18.2000	-26.642%	6	686	+0.440%
2026-07-22	23.4900	25.6000	23.4900	24.8100	+20.437%	41	685	-26.320%
2026-07-21	19.3000	20.6500	18.9500	20.6000	+23.724%	24	959	-11.262%
2026-07-20	16.7500	17.2000	16.6500	16.6500	-2.231%	27	951	+9.790%
2026-07-17	15.5000	17.9800	15.5000	17.0300	+7.107%	586	947	+7.340%
2026-07-16	16.2000	17.1500	15.6000	15.9000	-27.397%	161	933	+14.969%
2026-07-14	21.9000	21.9000	21.9000	21.9000	+23.729%	1	807	-16.530%
2026-07-13	18.0500	18.0800	17.1000	17.7000	-23.707%	10	808	+3.277%
2026-07-10	23.6500	23.6500	22.7500	23.2000	-6.939%	19	804	-21.207%
2026-07-09	24.8000	24.9300	24.8000	24.9300	+8.391%	3	808	-26.675%
2026-07-08	22.7600	23.0000	20.2400	23.0000	-3.926%	17	810	-20.522%
2026-07-07	24.8400	24.8400	23.9400	23.9400	-10.672%	5	821	-23.642%
2026-07-06	26.8900	26.8900	26.3500	26.8000	+3.077%	8	824	-31.791%
2026-07-02	26.5000	26.5000	26.0000	26.0000	+16.592%	3	829	-29.692%
2026-07-01	22.3000	22.3000	22.3000	22.3000	+10.396%	1	829	-18.027%
2026-06-30	20.8600	20.8600	20.2000	20.2000	-0.591%	5	830	-9.505%
2026-06-29	21.7500	21.7500	19.8500	20.3200	-13.898%	32	828	-10.039%
2026-06-26	23.0000	25.2700	23.0000	23.6000	+5.830%	34	817	-22.542%
2026-06-25	21.2000	22.6300	21.2000	22.3000	+9.636%	37	843	-18.027%
2026-06-24	19.9100	22.2300	19.8000	20.3400	-40.071%	187	856	-10.128%
2026-06-18	33.9000	33.9400	33.9000	33.9400	-5.539%	20	716	-46.140%
2026-06-17	46.2300	46.2300	35.9300	35.9300	-15.756%	8	716	-49.123%
2026-06-16	42.6500	42.6500	42.6500	42.6500	-3.266%	3	716	-57.140%
2026-06-15	43.9600	44.6500	43.9600	44.0900	+28.617%	4	716	-58.539%
2026-06-12	34.3000	35.1200	34.2800	34.2800	-1.636%	6	718	-46.674%
2026-06-11	26.8000	34.8500	26.8000	34.8500	+24.464%	3	714	-47.547%
2026-06-10	29.1000	29.1000	28.0000	28.0000	-30.105%	11	714	-34.714%
2026-06-09	45.3600	45.3600	40.0600	40.0600	-8.392%	8	705	-54.368%
2026-06-08	44.0100	44.2000	42.5500	43.7300	-3.359%	77	708	-58.198%
2026-06-05	47.2400	47.2400	45.2500	45.2500	-16.972%	11	674	-59.602%
2026-06-04	54.1800	54.5000	54.1800	54.5000	+0.758%	10	663	-66.459%
2026-06-01	53.9700	54.0900	53.9700	54.0900	-8.924%	10	673	-66.204%
2026-05-22	59.3000	59.3900	59.3000	59.3900	-31.222%	2	669	-69.220%
2026-04-01	86.3500	86.3500	86.3500	86.3500	+21.534%	1	670	-78.830%
2026-03-27	71.0500	71.0500	71.0500	71.0500	+14.504%	1	671	-74.272%
2026-03-26	65.0000	65.0000	62.0500	62.0500	-13.688%	3	671	-70.540%
2026-03-25	71.8900	71.8900	71.8900	71.8900	+0.405%	1	672	-74.572%
2026-03-20	77.3000	77.3000	71.6000	71.6000	-4.787%	2	672	-74.469%
2026-03-19	75.2000	75.2000	75.2000	75.2000	-18.782%	1	673	-75.691%
2026-03-18	94.5000	94.5000	92.5900	92.5900	-15.689%	2	672	-80.257%
2026-03-13	109.8200	109.8200	109.8200	109.8200	-10.766%	1	673	-83.355%
2026-02-26	123.0700	123.0700	123.0700	123.0700	+24.250%	1	674	-85.147%
2026-02-04	99.0500	99.0500	99.0500	99.0500	+15.929%	1	674	-81.545%
2026-02-02	91.8800	91.8800	85.4400	85.4400	-15.848%	2	674	-78.605%
2026-01-30	112.6000	113.0100	93.8500	101.5300	-26.208%	27	674	-81.995%
2026-01-29	120.0000	139.9700	120.0000	137.5900	+15.622%	15	685	-86.714%
2026-01-27	114.9900	119.4900	113.6600	119.0000	+8.676%	50	686	-84.639%
2026-01-26	113.6600	115.0700	109.5000	109.5000	+4.455%	317	676	-83.306%
2026-01-23	104.8300	104.8300	104.8300	104.8300	+12.951%	1	523	-82.562%
2026-01-21	92.8100	92.8100	92.8100	92.8100	+9.291%	1	523	-80.304%
2026-01-20	84.6700	84.9200	84.6700	84.9200	+19.102%	6	524	-78.474%
2026-01-16	71.3000	71.3000	71.3000	71.3000	-4.449%	2	530	-74.362%
2026-01-14	75.0000	75.0000	74.6200	74.6200	-1.427%	2	530	-75.503%
2026-01-12	75.0000	75.7000	73.6100	75.7000	+20.159%	6	532	-75.852%
2026-01-07	63.0000	63.0000	63.0000	63.0000	-2.326%	2	535	-70.984%
2026-01-06	64.5000	64.5000	64.5000	64.5000	+5.306%	2	533	-71.659%
2026-01-05	62.0000	62.0000	61.2500	61.2500	+13.426%	3	538	-70.155%
2025-12-29	53.7500	54.0000	53.7500	54.0000	-22.525%	3	538	-66.148%
2025-12-26	69.4400	69.7000	69.4400	69.7000	+6.169%	8	539	-73.773%
2025-12-23	60.9800	65.6500	60.9800	65.6500	+7.009%	31	547	-72.155%
2025-12-22	61.5200	61.5200	61.3500	61.3500	+14.352%	6	578	-70.204%
2025-12-19	53.6500	53.6500	53.6500	53.6500	+0.600%	2	574	-65.927%
2025-12-18	55.6500	55.6500	53.3300	53.3300	+4.323%	34	572	-65.723%
2025-12-16	51.1200	51.1200	51.1200	51.1200	-2.405%	1	538	-64.241%
2025-12-15	52.3800	52.3800	52.3800	52.3800	+10.274%	1	538	-65.101%
2025-12-11	47.5000	47.5000	47.5000	47.5000	+4.787%	1	539	-61.516%
2025-12-04	44.0000	45.3500	44.0000	45.3300	-1.883%	7	540	-59.674%
2025-12-03	46.2000	46.2000	46.2000	46.2000	+4.218%	1	543	-60.433%
2025-12-02	44.3300	44.3300	44.3300	44.3300	-7.704%	1	543	-58.764%
2025-12-01	48.0100	48.0300	48.0100	48.0300	+10.770%	201	544	-61.940%
2025-11-26	41.5000	43.4500	41.5000	43.3600	+5.243%	19	757	-57.841%
2025-11-25	41.2000	41.2000	41.2000	41.2000	+12.415%	2	757	-55.631%
2025-11-21	36.6000	36.6500	36.6000	36.6500	-3.298%	3	755	-50.123%
2025-11-20	37.9000	37.9000	37.9000	37.9000	0.000%	2	758	-51.768%
2025-11-19	42.0000	42.0000	37.9000	37.9000	-1.661%	42	760	-51.768%
2025-11-18	37.1800	38.5400	37.1800	38.5400	+10.811%	2	760	-52.569%
2025-11-17	38.5900	38.7200	34.5800	34.7800	-21.134%	76	761	-47.441%
2025-11-13	45.5000	47.0000	43.5000	44.1000	-8.790%	16	799	-58.549%
2025-11-12	44.6000	48.3500	44.6000	48.3500	+16.759%	10	812	-62.192%
2025-11-11	41.3000	41.4500	41.3000	41.4100	+2.754%	6	808	-55.856%
2025-11-10	37.9000	40.3000	37.5500	40.3000	+19.160%	35	808	-54.640%
2025-11-07	32.0000	33.8200	32.0000	33.8200	+2.640%	7	800	-45.949%
2025-11-06	32.9500	32.9500	32.9500	32.9500	+2.969%	1	803	-44.522%
2025-11-05	32.0000	32.0000	31.8500	32.0000	+2.073%	3	803	-42.875%
2025-11-04	29.7400	31.3500	29.7400	31.3500	-7.794%	2	803	-41.691%
2025-10-31	35.1500	35.1500	33.8700	34.0000	+2.410%	50	801	-46.235%
2025-10-30	33.2000	33.2000	33.2000	33.2000	+7.583%	5	809	-44.940%
2025-10-29	34.5500	35.0100	30.8600	30.8600	-1.782%	19	814	-40.765%
2025-10-28	29.1500	32.1500	29.1500	31.4200	-4.788%	85	804	-41.820%
2025-10-27	35.4000	35.4000	32.6000	33.0000	-23.184%	20	748	-44.606%
2025-10-23	42.9600	42.9600	42.9600	42.9600	+20.708%	1	748	-57.449%
2025-10-22	35.3500	35.5900	35.3500	35.5900	-13.195%	4	748	-48.637%
2025-10-21	48.1000	48.1000	40.0900	41.0000	-29.831%	21	749	-55.415%
2025-10-20	53.8000	58.4300	53.8000	58.4300	+22.752%	14	743	-68.715%
2025-10-17	47.9300	49.4900	47.6000	47.6000	-10.928%	19	751	-61.597%
2025-10-16	51.0600	53.4400	51.0600	53.4400	+16.098%	7	744	-65.793%
2025-10-15	45.1000	46.0300	45.1000	46.0300	+7.421%	2	739	-60.287%
2025-10-14	39.9000	42.8500	39.9000	42.8500	+8.426%	14	739	-57.340%
2025-10-13	37.7800	40.4000	37.7800	39.5200	+19.396%	77	745	-53.745%
2025-10-10	32.9700	35.1200	32.6100	33.1000	+2.509%	268	677	-44.773%
2025-10-09	33.9300	33.9300	30.9500	32.2900	-9.247%	9	544	-43.388%
2025-10-08	34.3200	36.6800	34.3200	35.5800	+13.096%	21	538	-48.623%
2025-10-07	31.0200	32.1200	30.2000	31.4600	+5.429%	518	547	-41.894%
2025-10-06	27.9000	29.9000	27.9000	29.8400	+15.883%	28	621	-38.740%
2025-10-03	25.0200	25.7500	25.0200	25.7500	+11.424%	58	602	-29.010%
2025-10-02	24.7700	24.7700	23.1100	23.1100	-8.475%	20	619	-20.900%
2025-10-01	25.0000	25.2500	25.0000	25.2500	-1.251%	15	608	-27.604%
2025-09-30	25.0300	25.5700	25.0300	25.5700	+6.542%	2	621	-28.510%
2025-09-29	24.2600	24.2600	23.6300	24.0000	+14.833%	13	621	-23.833%
2025-09-26	21.4500	21.4700	20.9000	20.9000	+2.703%	17	610	-12.536%
2025-09-25	20.3500	20.3500	20.3500	20.3500	-0.489%	1	609	-10.172%
2025-09-23	21.2900	21.6000	20.4500	20.4500	+4.550%	27	609	-10.611%
2025-09-22	18.5500	19.5600	18.5500	19.5600	+27.427%	3	592	-6.544%
2025-09-18	15.1500	15.3500	15.1500	15.3500	-11.374%	69	591	+19.088%
2025-09-17	17.3200	17.3200	17.3200	17.3200	+7.046%	1	640	+5.543%
2025-09-15	16.1800	16.1800	16.1800	16.1800	+4.997%	3	639	+12.979%
2025-09-12	15.4100	15.4100	15.4100	15.4100	-4.582%	1	639	+18.624%
2025-09-08	16.1500	16.1500	16.1500	16.1500	+10.465%	2	638	+13.189%
2025-09-05	14.6500	14.6500	14.6200	14.6200	-2.403%	100	638	+25.034%
2025-09-03	15.0000	15.0000	14.9800	14.9800	+10.963%	100	538	+22.029%
2025-09-02	13.0200	13.5000	13.0200	13.5000	+23.288%	3	438	+35.407%
2025-08-29	10.5000	10.9500	10.5000	10.9500	+19.672%	11	433	+66.941%
2025-08-26	8.7200	9.1500	8.7200	9.1500	+12.685%	293	433	+99.781%
2025-08-20	8.1200	8.1200	8.1200	8.1200	+10.176%	1	239	+125.123%
2025-08-19	7.3700	7.3700	7.3700	7.3700	-6.234%	1	238	+148.033%
2025-08-18	7.8300	7.8600	7.8300	7.8600	-3.440%	2	238	+132.570%
2025-08-15	8.1500	8.1500	8.1400	8.1400	-9.253%	2	237	+124.570%
2025-08-13	8.9700	8.9700	8.9700	8.9700	-7.430%	1	238	+103.790%
2025-08-08	9.9400	9.9400	9.6900	9.6900	-0.615%	235	237	+88.648%
2025-08-07	9.7500	9.7500	9.7500	9.7500	+1.563%	1	3	+87.487%
2025-08-05	9.6000	9.6000	9.6000	9.6000	0.000%	2	2	+90.417%

.dark-mode .Ddk6v8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ddk6v8{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C365GLD Sep 18 2026 365.00 Call (GLD260918C00365000)option OPRA

GLD20260918C365
GLD Sep 18 2026 365.00 Call (GLD260918C00365000)
option OPRA