Dark

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

Expired

Sep 17, 2026

33.34+28.627%(+7.42)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.5200	35.7100	33.3300	33.3400	+28.627%	22	950	0.000%
2026-09-16	33.3800	33.3800	25.9200	25.9200	-6.561%	38	950	+28.627%
2026-09-15	27.7400	27.7400	27.7400	27.7400	-5.453%	1	986	+20.187%
2026-09-14	26.2000	29.3500	26.2000	29.3400	-23.534%	16	985	+13.633%
2026-09-11	38.3700	38.3700	38.3700	38.3700	-4.075%	20	992	-13.109%
2026-09-09	38.0000	40.0000	38.0000	40.0000	+1.729%	12	1,002	-16.650%
2026-09-08	38.9600	39.5200	38.7100	39.3200	-7.851%	6	1,006	-15.209%
2026-09-04	41.0000	43.2900	40.7400	42.6700	-10.074%	34	1,009	-21.865%
2026-09-03	45.9200	47.6200	45.7100	47.4500	+21.823%	86	1,009	-29.737%
2026-09-02	38.9500	38.9500	38.9500	38.9500	+10.184%	2	1,013	-14.403%
2026-09-01	35.3500	35.3500	35.3500	35.3500	-17.019%	10	1,013	-5.686%
2026-08-31	41.5300	43.2300	41.5300	42.6000	-5.752%	50	1,003	-21.737%
2026-08-28	54.7000	54.7000	45.2000	45.2000	-22.337%	18	1,002	-26.239%
2026-08-27	58.2000	58.2000	58.2000	58.2000	+0.310%	36	1,004	-42.715%
2026-08-26	58.0200	58.0200	58.0200	58.0200	-9.131%	25	1,038	-42.537%
2026-08-25	63.8500	63.8500	63.8500	63.8500	+0.251%	25	1,038	-47.784%
2026-08-24	64.9800	65.3400	63.4900	63.6900	+5.692%	164	1,063	-47.653%
2026-08-21	57.1200	60.3200	57.0600	60.2600	+16.964%	65	1,097	-44.673%
2026-08-20	48.4000	51.5700	48.4000	51.5200	+2.425%	153	1,128	-35.287%
2026-08-19	46.0000	50.3000	46.0000	50.3000	+24.969%	84	1,259	-33.718%
2026-08-18	40.2500	40.2500	40.2500	40.2500	-6.526%	1	1,285	-17.168%
2026-08-17	43.0600	43.0600	43.0600	43.0600	+7.596%	1	1,285	-22.573%
2026-08-14	39.6500	40.0200	39.6500	40.0200	+7.177%	2	1,285	-16.692%
2026-08-13	37.3400	37.3400	37.3400	37.3400	-11.370%	1	1,285	-10.712%
2026-08-12	44.2500	44.2500	42.1300	42.1300	+4.282%	8	1,287	-20.864%
2026-08-11	41.0700	41.1800	40.1300	40.4000	-1.823%	27	1,357	-17.475%
2026-08-10	35.3500	41.1500	35.3500	41.1500	+11.306%	94	1,349	-18.979%
2026-08-07	38.3500	38.3500	35.8000	36.9700	+28.815%	540	1,328	-9.819%
2026-08-06	31.1500	31.1500	28.6100	28.7000	-4.174%	23	990	+16.167%
2026-08-05	26.2000	31.0500	25.5600	29.9500	+64.741%	690	999	+11.319%
2026-08-04	17.7500	19.0000	17.5700	18.1800	+16.166%	69	699	+83.388%
2026-08-03	15.2500	15.6500	15.1700	15.6500	+1.954%	41	731	+113.035%
2026-07-31	16.3000	16.3000	15.3500	15.3500	-26.024%	2	690	+117.199%
2026-07-30	20.3700	21.1000	20.3700	20.7500	+13.202%	18	691	+60.675%
2026-07-29	15.3000	20.4300	14.6500	18.3300	+16.381%	27	689	+81.888%
2026-07-28	15.7400	15.7500	15.7400	15.7500	-17.323%	3	689	+111.683%
2026-07-27	18.9100	19.0500	18.9100	19.0500	+4.212%	2	690	+75.013%
2026-07-24	19.0000	19.0900	18.2000	18.2800	+0.440%	10	690	+82.385%
2026-07-23	18.9000	18.9000	17.9900	18.2000	-26.642%	6	686	+83.187%
2026-07-22	23.4900	25.6000	23.4900	24.8100	+20.437%	41	685	+34.381%
2026-07-21	19.3000	20.6500	18.9500	20.6000	+23.724%	24	959	+61.845%
2026-07-20	16.7500	17.2000	16.6500	16.6500	-2.231%	27	951	+100.240%
2026-07-17	15.5000	17.9800	15.5000	17.0300	+7.107%	586	947	+95.772%
2026-07-16	16.2000	17.1500	15.6000	15.9000	-27.397%	161	933	+109.686%
2026-07-14	21.9000	21.9000	21.9000	21.9000	+23.729%	1	807	+52.237%
2026-07-13	18.0500	18.0800	17.1000	17.7000	-23.707%	10	808	+88.362%
2026-07-10	23.6500	23.6500	22.7500	23.2000	-6.939%	19	804	+43.707%
2026-07-09	24.8000	24.9300	24.8000	24.9300	+8.391%	3	808	+33.734%
2026-07-08	22.7600	23.0000	20.2400	23.0000	-3.926%	17	810	+44.957%
2026-07-07	24.8400	24.8400	23.9400	23.9400	-10.672%	5	821	+39.265%
2026-07-06	26.8900	26.8900	26.3500	26.8000	+3.077%	8	824	+24.403%
2026-07-02	26.5000	26.5000	26.0000	26.0000	+16.592%	3	829	+28.231%
2026-07-01	22.3000	22.3000	22.3000	22.3000	+10.396%	1	829	+49.507%
2026-06-30	20.8600	20.8600	20.2000	20.2000	-0.591%	5	830	+65.050%
2026-06-29	21.7500	21.7500	19.8500	20.3200	-13.898%	32	828	+64.075%
2026-06-26	23.0000	25.2700	23.0000	23.6000	+5.830%	34	817	+41.271%
2026-06-25	21.2000	22.6300	21.2000	22.3000	+9.636%	37	843	+49.507%
2026-06-24	19.9100	22.2300	19.8000	20.3400	-40.071%	187	856	+63.913%
2026-06-18	33.9000	33.9400	33.9000	33.9400	-5.539%	20	716	-1.768%
2026-06-17	46.2300	46.2300	35.9300	35.9300	-15.756%	8	716	-7.208%
2026-06-16	42.6500	42.6500	42.6500	42.6500	-3.266%	3	716	-21.829%
2026-06-15	43.9600	44.6500	43.9600	44.0900	+28.617%	4	716	-24.382%
2026-06-12	34.3000	35.1200	34.2800	34.2800	-1.636%	6	718	-2.742%
2026-06-11	26.8000	34.8500	26.8000	34.8500	+24.464%	3	714	-4.333%
2026-06-10	29.1000	29.1000	28.0000	28.0000	-30.105%	11	714	+19.071%
2026-06-09	45.3600	45.3600	40.0600	40.0600	-8.392%	8	705	-16.775%
2026-06-08	44.0100	44.2000	42.5500	43.7300	-3.359%	77	708	-23.759%
2026-06-05	47.2400	47.2400	45.2500	45.2500	-16.972%	11	674	-26.320%
2026-06-04	54.1800	54.5000	54.1800	54.5000	+0.758%	10	663	-38.826%
2026-06-01	53.9700	54.0900	53.9700	54.0900	-8.924%	10	673	-38.362%
2026-05-22	59.3000	59.3900	59.3000	59.3900	-31.222%	2	669	-43.863%
2026-04-01	86.3500	86.3500	86.3500	86.3500	+21.534%	1	670	-61.390%
2026-03-27	71.0500	71.0500	71.0500	71.0500	+14.504%	1	671	-53.075%
2026-03-26	65.0000	65.0000	62.0500	62.0500	-13.688%	3	671	-46.269%
2026-03-25	71.8900	71.8900	71.8900	71.8900	+0.405%	1	672	-53.624%
2026-03-20	77.3000	77.3000	71.6000	71.6000	-4.787%	2	672	-53.436%
2026-03-19	75.2000	75.2000	75.2000	75.2000	-18.782%	1	673	-55.665%
2026-03-18	94.5000	94.5000	92.5900	92.5900	-15.689%	2	672	-63.992%
2026-03-13	109.8200	109.8200	109.8200	109.8200	-10.766%	1	673	-69.641%
2026-02-26	123.0700	123.0700	123.0700	123.0700	+24.250%	1	674	-72.910%
2026-02-04	99.0500	99.0500	99.0500	99.0500	+15.929%	1	674	-66.340%
2026-02-02	91.8800	91.8800	85.4400	85.4400	-15.848%	2	674	-60.978%
2026-01-30	112.6000	113.0100	93.8500	101.5300	-26.208%	27	674	-67.162%
2026-01-29	120.0000	139.9700	120.0000	137.5900	+15.622%	15	685	-75.769%
2026-01-27	114.9900	119.4900	113.6600	119.0000	+8.676%	50	686	-71.983%
2026-01-26	113.6600	115.0700	109.5000	109.5000	+4.455%	317	676	-69.553%
2026-01-23	104.8300	104.8300	104.8300	104.8300	+12.951%	1	523	-68.196%
2026-01-21	92.8100	92.8100	92.8100	92.8100	+9.291%	1	523	-64.077%
2026-01-20	84.6700	84.9200	84.6700	84.9200	+19.102%	6	524	-60.740%
2026-01-16	71.3000	71.3000	71.3000	71.3000	-4.449%	2	530	-53.240%
2026-01-14	75.0000	75.0000	74.6200	74.6200	-1.427%	2	530	-55.320%
2026-01-12	75.0000	75.7000	73.6100	75.7000	+20.159%	6	532	-55.958%
2026-01-07	63.0000	63.0000	63.0000	63.0000	-2.326%	2	535	-47.079%
2026-01-06	64.5000	64.5000	64.5000	64.5000	+5.306%	2	533	-48.310%
2026-01-05	62.0000	62.0000	61.2500	61.2500	+13.426%	3	538	-45.567%
2025-12-29	53.7500	54.0000	53.7500	54.0000	-22.525%	3	538	-38.259%
2025-12-26	69.4400	69.7000	69.4400	69.7000	+6.169%	8	539	-52.166%
2025-12-23	60.9800	65.6500	60.9800	65.6500	+7.009%	31	547	-49.216%
2025-12-22	61.5200	61.5200	61.3500	61.3500	+14.352%	6	578	-45.656%
2025-12-19	53.6500	53.6500	53.6500	53.6500	+0.600%	2	574	-37.856%
2025-12-18	55.6500	55.6500	53.3300	53.3300	+4.323%	34	572	-37.484%
2025-12-16	51.1200	51.1200	51.1200	51.1200	-2.405%	1	538	-34.781%
2025-12-15	52.3800	52.3800	52.3800	52.3800	+10.274%	1	538	-36.350%
2025-12-11	47.5000	47.5000	47.5000	47.5000	+4.787%	1	539	-29.811%
2025-12-04	44.0000	45.3500	44.0000	45.3300	-1.883%	7	540	-26.450%
2025-12-03	46.2000	46.2000	46.2000	46.2000	+4.218%	1	543	-27.835%
2025-12-02	44.3300	44.3300	44.3300	44.3300	-7.704%	1	543	-24.791%
2025-12-01	48.0100	48.0300	48.0100	48.0300	+10.770%	201	544	-30.585%
2025-11-26	41.5000	43.4500	41.5000	43.3600	+5.243%	19	757	-23.109%
2025-11-25	41.2000	41.2000	41.2000	41.2000	+12.415%	2	757	-19.078%
2025-11-21	36.6000	36.6500	36.6000	36.6500	-3.298%	3	755	-9.031%
2025-11-20	37.9000	37.9000	37.9000	37.9000	0.000%	2	758	-12.032%
2025-11-19	42.0000	42.0000	37.9000	37.9000	-1.661%	42	760	-12.032%
2025-11-18	37.1800	38.5400	37.1800	38.5400	+10.811%	2	760	-13.492%
2025-11-17	38.5900	38.7200	34.5800	34.7800	-21.134%	76	761	-4.140%
2025-11-13	45.5000	47.0000	43.5000	44.1000	-8.790%	16	799	-24.399%
2025-11-12	44.6000	48.3500	44.6000	48.3500	+16.759%	10	812	-31.044%
2025-11-11	41.3000	41.4500	41.3000	41.4100	+2.754%	6	808	-19.488%
2025-11-10	37.9000	40.3000	37.5500	40.3000	+19.160%	35	808	-17.270%
2025-11-07	32.0000	33.8200	32.0000	33.8200	+2.640%	7	800	-1.419%
2025-11-06	32.9500	32.9500	32.9500	32.9500	+2.969%	1	803	+1.184%
2025-11-05	32.0000	32.0000	31.8500	32.0000	+2.073%	3	803	+4.188%
2025-11-04	29.7400	31.3500	29.7400	31.3500	-7.794%	2	803	+6.348%
2025-10-31	35.1500	35.1500	33.8700	34.0000	+2.410%	50	801	-1.941%
2025-10-30	33.2000	33.2000	33.2000	33.2000	+7.583%	5	809	+0.422%
2025-10-29	34.5500	35.0100	30.8600	30.8600	-1.782%	19	814	+8.036%
2025-10-28	29.1500	32.1500	29.1500	31.4200	-4.788%	85	804	+6.111%
2025-10-27	35.4000	35.4000	32.6000	33.0000	-23.184%	20	748	+1.030%
2025-10-23	42.9600	42.9600	42.9600	42.9600	+20.708%	1	748	-22.393%
2025-10-22	35.3500	35.5900	35.3500	35.5900	-13.195%	4	748	-6.322%
2025-10-21	48.1000	48.1000	40.0900	41.0000	-29.831%	21	749	-18.683%
2025-10-20	53.8000	58.4300	53.8000	58.4300	+22.752%	14	743	-42.940%
2025-10-17	47.9300	49.4900	47.6000	47.6000	-10.928%	19	751	-29.958%
2025-10-16	51.0600	53.4400	51.0600	53.4400	+16.098%	7	744	-37.612%
2025-10-15	45.1000	46.0300	45.1000	46.0300	+7.421%	2	739	-27.569%
2025-10-14	39.9000	42.8500	39.9000	42.8500	+8.426%	14	739	-22.194%
2025-10-13	37.7800	40.4000	37.7800	39.5200	+19.396%	77	745	-15.638%
2025-10-10	32.9700	35.1200	32.6100	33.1000	+2.509%	268	677	+0.725%
2025-10-09	33.9300	33.9300	30.9500	32.2900	-9.247%	9	544	+3.252%
2025-10-08	34.3200	36.6800	34.3200	35.5800	+13.096%	21	538	-6.296%
2025-10-07	31.0200	32.1200	30.2000	31.4600	+5.429%	518	547	+5.976%
2025-10-06	27.9000	29.9000	27.9000	29.8400	+15.883%	28	621	+11.729%
2025-10-03	25.0200	25.7500	25.0200	25.7500	+11.424%	58	602	+29.476%
2025-10-02	24.7700	24.7700	23.1100	23.1100	-8.475%	20	619	+44.267%
2025-10-01	25.0000	25.2500	25.0000	25.2500	-1.251%	15	608	+32.040%
2025-09-30	25.0300	25.5700	25.0300	25.5700	+6.542%	2	621	+30.387%
2025-09-29	24.2600	24.2600	23.6300	24.0000	+14.833%	13	621	+38.917%
2025-09-26	21.4500	21.4700	20.9000	20.9000	+2.703%	17	610	+59.522%
2025-09-25	20.3500	20.3500	20.3500	20.3500	-0.489%	1	609	+63.833%
2025-09-23	21.2900	21.6000	20.4500	20.4500	+4.550%	27	609	+63.032%
2025-09-22	18.5500	19.5600	18.5500	19.5600	+27.427%	3	592	+70.450%
2025-09-18	15.1500	15.3500	15.1500	15.3500	-11.374%	69	591	+117.199%
2025-09-17	17.3200	17.3200	17.3200	17.3200	+7.046%	1	640	+92.494%
2025-09-15	16.1800	16.1800	16.1800	16.1800	+4.997%	3	639	+106.057%
2025-09-12	15.4100	15.4100	15.4100	15.4100	-4.582%	1	639	+116.353%
2025-09-08	16.1500	16.1500	16.1500	16.1500	+10.465%	2	638	+106.440%
2025-09-05	14.6500	14.6500	14.6200	14.6200	-2.403%	100	638	+128.044%
2025-09-03	15.0000	15.0000	14.9800	14.9800	+10.963%	100	538	+122.563%
2025-09-02	13.0200	13.5000	13.0200	13.5000	+23.288%	3	438	+146.963%
2025-08-29	10.5000	10.9500	10.5000	10.9500	+19.672%	11	433	+204.475%
2025-08-26	8.7200	9.1500	8.7200	9.1500	+12.685%	293	433	+264.372%
2025-08-20	8.1200	8.1200	8.1200	8.1200	+10.176%	1	239	+310.591%
2025-08-19	7.3700	7.3700	7.3700	7.3700	-6.234%	1	238	+352.374%
2025-08-18	7.8300	7.8600	7.8300	7.8600	-3.440%	2	238	+324.173%
2025-08-15	8.1500	8.1500	8.1400	8.1400	-9.253%	2	237	+309.582%
2025-08-13	8.9700	8.9700	8.9700	8.9700	-7.430%	1	238	+271.683%
2025-08-08	9.9400	9.9400	9.6900	9.6900	-0.615%	235	237	+244.066%
2025-08-07	9.7500	9.7500	9.7500	9.7500	+1.563%	1	3	+241.949%
2025-08-05	9.6000	9.6000	9.6000	9.6000	0.000%	2	2	+247.292%

.dark-mode .Zn8nhn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zn8nhn{ 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