Dark

GLD20260918C370
GLD Sep 18 2026 370.00 Call (GLD260918C00370000)
option OPRA

Expired

Sep 17, 2026

29.97+19.498%(+4.89)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.7700	30.7700	29.4000	29.9700	+19.498%	16	1,176	0.000%
2026-09-16	29.6500	29.6500	25.0800	25.0800	+4.066%	9	1,177	+19.498%
2026-09-15	24.1000	24.1000	24.1000	24.1000	-2.823%	5	1,207	+24.357%
2026-09-14	23.0000	24.8000	22.4500	24.8000	-15.127%	32	1,239	+20.847%
2026-09-11	32.7000	33.0500	29.2200	29.2200	+8.423%	19	1,267	+2.567%
2026-09-10	30.0000	31.1100	26.9500	26.9500	-25.139%	40	1,279	+11.206%
2026-09-09	36.4800	36.4800	34.3400	36.0000	+4.167%	12	1,291	-16.750%
2026-09-08	34.1200	34.5600	34.1200	34.5600	-4.000%	3	1,287	-13.281%
2026-09-04	37.0000	38.6600	36.0000	36.0000	-13.253%	23	1,306	-16.750%
2026-09-03	40.0800	42.6900	40.0800	41.5000	+22.059%	62	1,306	-27.783%
2026-09-02	31.7700	34.6000	31.7700	34.0000	+15.450%	11	1,309	-11.853%
2026-09-01	29.4500	29.4500	29.4500	29.4500	-23.087%	1	1,310	+1.766%
2026-08-31	36.7200	38.2900	36.4800	38.2900	-4.633%	36	1,310	-21.729%
2026-08-28	53.9800	53.9800	38.6500	40.1500	-25.731%	26	1,309	-25.355%
2026-08-27	54.5000	54.5000	54.0600	54.0600	+1.750%	2	1,330	-44.562%
2026-08-26	55.6000	55.6000	53.1300	53.1300	-9.995%	32	1,331	-43.591%
2026-08-25	54.9800	59.2900	54.9800	59.0300	+1.252%	16	1,356	-49.229%
2026-08-24	59.8300	59.8300	57.5700	58.3000	+5.045%	17	1,348	-48.593%
2026-08-21	52.7500	56.2500	52.3700	55.5000	+17.336%	40	1,358	-46.000%
2026-08-20	45.8000	47.3000	45.8000	47.3000	+2.536%	16	1,366	-36.638%
2026-08-19	41.1500	46.2000	41.0000	46.1300	+41.286%	58	1,372	-35.031%
2026-08-18	35.6500	35.9500	32.6500	32.6500	-14.574%	3	1,404	-8.208%
2026-08-17	35.2900	38.5500	35.2900	38.2200	+10.239%	55	1,404	-21.586%
2026-08-14	34.5700	36.2100	34.5700	34.6700	+7.504%	47	1,437	-13.556%
2026-08-13	34.5700	35.0000	32.1200	32.2500	-16.212%	252	1,453	-7.070%
2026-08-12	38.8500	40.0500	37.6300	38.4900	+10.731%	23	1,506	-22.136%
2026-08-11	36.9500	37.0800	34.2500	34.7600	-6.231%	25	1,569	-13.780%
2026-08-10	32.2500	37.0700	32.2200	37.0700	+12.778%	67	1,573	-19.153%
2026-08-07	33.7900	34.8500	31.5000	32.8700	+30.696%	390	1,574	-8.823%
2026-08-06	25.9700	27.9000	24.6400	25.1500	-1.949%	46	1,638	+19.165%
2026-08-05	22.1500	27.1500	21.9200	25.6500	+76.775%	280	1,643	+16.842%
2026-08-04	14.6500	15.7000	14.3500	14.5100	+9.262%	137	1,772	+106.547%
2026-08-03	12.4500	13.4000	12.0000	13.2800	-1.630%	132	1,760	+125.678%
2026-07-31	13.6500	13.8500	12.7800	13.5000	-22.680%	99	1,748	+122.000%
2026-07-30	15.6000	17.9500	15.6000	17.4600	+24.714%	196	1,698	+71.649%
2026-07-29	12.6500	17.5000	11.9000	14.0000	+7.198%	463	1,822	+114.071%
2026-07-28	13.3200	14.0000	12.6000	13.0600	-21.088%	322	1,770	+129.479%
2026-07-27	16.2200	16.6400	15.5600	16.5500	+8.667%	66	1,707	+81.088%
2026-07-24	15.0500	16.7000	14.9000	15.2300	-1.104%	220	1,683	+96.783%
2026-07-23	15.5100	15.7000	15.0000	15.4000	-23.459%	272	1,700	+94.610%
2026-07-22	20.1500	21.7100	20.1000	20.1200	+15.235%	326	1,526	+48.956%
2026-07-21	15.8800	17.5600	15.8800	17.4600	+25.612%	202	1,332	+71.649%
2026-07-20	14.7500	14.7500	13.8500	13.9000	-4.795%	636	1,334	+115.612%
2026-07-17	13.0000	15.1000	13.0000	14.6000	+8.068%	53	1,131	+105.274%
2026-07-16	14.5500	14.5500	13.2500	13.5100	-20.154%	375	1,139	+121.836%
2026-07-15	17.0500	17.9800	15.7500	16.9200	+1.928%	28	1,179	+77.128%
2026-07-14	19.0000	19.2000	16.6000	16.6000	+8.852%	199	1,174	+80.542%
2026-07-13	17.4000	17.4000	14.7000	15.2500	-24.167%	60	1,039	+96.525%
2026-07-10	19.2500	20.2000	19.2500	20.1100	-7.327%	39	1,016	+49.030%
2026-07-09	21.7500	22.2500	21.2500	21.7000	+6.373%	56	1,030	+38.111%
2026-07-08	19.5300	20.5000	17.3700	20.4000	-2.579%	36	983	+46.912%
2026-07-07	24.6800	24.6800	20.8000	20.9400	-9.546%	177	1,018	+43.123%
2026-07-06	23.3600	23.4000	22.4000	23.1500	+4.045%	69	944	+29.460%
2026-07-02	23.1400	23.1400	21.4000	22.2500	+22.792%	118	959	+34.697%
2026-07-01	18.5500	22.1100	18.0000	18.1200	+2.955%	247	959	+65.397%
2026-06-30	17.7800	19.5500	17.5000	17.6000	+0.285%	54	1,040	+70.284%
2026-06-29	19.0000	19.1500	17.4500	17.5500	-16.627%	78	1,008	+70.769%
2026-06-26	20.2100	22.0900	20.0500	21.0500	+10.789%	311	995	+42.375%
2026-06-25	18.6200	20.0000	18.0000	19.0000	+5.850%	159	895	+57.737%
2026-06-24	18.6000	19.5000	17.6000	17.9500	-24.485%	88	782	+66.964%
2026-06-23	24.8300	24.8300	23.7700	23.7700	-15.409%	8	739	+26.083%
2026-06-22	29.0500	29.0500	28.1000	28.1000	-11.076%	2	742	+6.655%
2026-06-18	32.6700	32.6700	31.6000	31.6000	-2.046%	11	740	-5.158%
2026-06-17	38.3000	42.1800	32.2600	32.2600	-16.856%	11	740	-7.099%
2026-06-16	38.8000	38.8000	38.8000	38.8000	+2.781%	13	740	-22.758%
2026-06-15	40.2800	40.6000	37.7500	37.7500	+23.245%	14	740	-20.609%
2026-06-12	29.9000	31.7000	29.9000	30.6300	-2.141%	11	740	-2.155%
2026-06-11	24.4000	31.3000	22.8000	31.3000	+25.300%	98	746	-4.249%
2026-06-10	28.8500	29.5000	24.8000	24.9800	-26.421%	148	806	+19.976%
2026-06-09	35.4200	35.4200	33.9500	33.9500	-13.437%	3	822	-11.723%
2026-06-08	39.2200	39.2200	39.2200	39.2200	+0.435%	2	823	-23.585%
2026-06-05	44.5300	44.5300	39.0500	39.0500	-26.042%	21	821	-23.252%
2026-06-04	52.8000	52.8000	52.8000	52.8000	+10.924%	1	809	-43.239%
2026-06-03	48.4300	48.4300	47.6000	47.6000	-7.788%	2	810	-37.038%
2026-06-02	52.4000	53.2500	51.6200	51.6200	-11.199%	3	810	-41.941%
2026-05-29	58.1300	58.1300	58.1300	58.1300	+7.152%	1	809	-48.443%
2026-05-28	47.2200	54.2500	47.2200	54.2500	+14.815%	107	809	-44.756%
2026-05-27	46.9600	47.2500	46.9600	47.2500	-13.777%	22	711	-36.571%
2026-05-22	54.8100	55.1500	54.8000	54.8000	-0.797%	21	723	-45.310%
2026-05-21	55.2400	55.2400	55.2400	55.2400	+0.436%	3	726	-45.746%
2026-05-19	52.4000	55.0000	52.4000	55.0000	-6.287%	10	726	-45.509%
2026-05-18	58.6900	58.6900	58.6900	58.6900	-15.712%	9	725	-48.935%
2026-05-14	69.6300	69.6300	69.6300	69.6300	-3.560%	1	725	-56.958%
2026-05-06	72.2000	72.2000	72.2000	72.2000	+16.133%	1	726	-58.490%
2026-05-05	62.1700	62.1700	62.1700	62.1700	-4.618%	1	726	-51.793%
2026-04-30	65.5800	65.5800	65.0500	65.1800	+9.749%	4	726	-54.020%
2026-04-29	59.3900	59.3900	59.3900	59.3900	-3.179%	1	727	-49.537%
2026-04-28	61.3400	61.3400	61.3400	61.3400	-26.539%	1	727	-51.141%
2026-04-16	83.5000	83.5000	83.5000	83.5000	+5.696%	10	728	-64.108%
2026-04-13	79.0000	79.0000	79.0000	79.0000	+1.542%	1	729	-62.063%
2026-04-02	77.8000	77.8000	77.8000	77.8000	+11.413%	10	719	-61.478%
2026-03-30	69.8300	69.8300	69.8300	69.8300	+13.287%	10	719	-57.081%
2026-03-26	61.6400	61.6400	61.6400	61.6400	-8.000%	1	709	-51.379%
2026-03-25	67.0000	67.0000	67.0000	67.0000	+18.879%	10	710	-55.269%
2026-03-23	55.8200	56.3600	55.8200	56.3600	-16.168%	2	720	-46.824%
2026-03-20	67.2300	67.2300	67.2300	67.2300	-4.692%	1	720	-55.422%
2026-03-19	69.5000	70.5400	69.5000	70.5400	-24.069%	15	721	-57.513%
2026-03-18	92.9000	92.9000	92.9000	92.9000	-15.699%	1	719	-67.740%
2026-03-12	110.2000	110.2000	110.2000	110.2000	+1.055%	10	719	-72.804%
2026-03-05	107.9500	109.0500	107.9500	109.0500	-14.296%	2	709	-72.517%
2026-03-02	127.2400	127.2400	127.2400	127.2400	+4.638%	1	710	-76.446%
2026-02-27	121.6000	121.6000	121.6000	121.6000	+1.503%	1	711	-75.354%
2026-02-23	119.8000	119.8000	119.8000	119.8000	+9.207%	1	710	-74.983%
2026-02-20	108.8700	109.7000	108.8700	109.7000	+41.841%	2	710	-72.680%
2026-02-02	84.8800	84.8800	76.5500	77.3400	-28.256%	32	708	-61.249%
2026-01-30	107.8000	107.8000	107.8000	107.8000	-20.431%	3	713	-72.199%
2026-01-29	149.0200	149.0200	135.4800	135.4800	-0.674%	12	713	-77.879%
2026-01-28	124.0000	136.4000	124.0000	136.4000	+19.335%	11	721	-78.028%
2026-01-27	108.2000	114.8000	108.2000	114.3000	+2.566%	26	728	-73.780%
2026-01-26	110.2700	111.4400	109.9000	111.4400	+11.329%	162	734	-73.107%
2026-01-23	98.0000	100.3300	98.0000	100.1000	+8.568%	13	735	-70.060%
2026-01-22	91.3400	92.2000	91.3400	92.2000	+10.037%	10	743	-67.495%
2026-01-21	91.0700	91.0700	83.7900	83.7900	+3.572%	9	743	-64.232%
2026-01-20	79.8000	82.0000	79.6000	80.9000	+19.515%	14	749	-62.954%
2026-01-16	68.0000	68.0000	67.6900	67.6900	-5.183%	5	753	-55.725%
2026-01-14	70.6900	71.3900	69.7800	71.3900	+3.239%	9	753	-58.019%
2026-01-13	69.8000	69.8500	69.1500	69.1500	-3.556%	8	757	-56.659%
2026-01-12	68.6000	71.7000	68.6000	71.7000	+22.985%	7	758	-58.201%
2026-01-07	58.3000	58.3000	58.3000	58.3000	-4.505%	3	765	-48.593%
2026-01-06	61.0500	61.0500	61.0500	61.0500	+5.843%	2	762	-50.909%
2026-01-05	57.7400	57.7400	57.6800	57.6800	+16.502%	2	764	-48.041%
2026-01-02	50.0000	50.0000	49.5100	49.5100	+0.223%	7	764	-39.467%
2025-12-31	50.7700	50.7700	49.4000	49.4000	-6.616%	3	761	-39.332%
2025-12-30	52.9000	52.9000	52.9000	52.9000	+2.958%	6	761	-43.346%
2025-12-29	50.6000	51.3800	49.9700	51.3800	-21.075%	14	755	-41.670%
2025-12-26	64.5000	66.2500	64.5000	65.1000	+8.863%	9	755	-53.963%
2025-12-24	59.8000	59.8000	59.8000	59.8000	-4.013%	2	753	-49.883%
2025-12-23	58.0000	62.3000	58.0000	62.3000	+8.821%	8	753	-51.894%
2025-12-22	56.0500	57.5000	56.0500	57.2500	+14.067%	23	768	-47.651%
2025-12-19	49.2000	50.1900	49.2000	50.1900	+0.160%	2	768	-40.287%
2025-12-17	49.5200	50.2400	49.5200	50.1100	+1.110%	9	768	-40.192%
2025-12-15	49.0100	49.5600	49.0100	49.5600	+5.424%	3	771	-39.528%
2025-12-12	50.0500	51.0300	46.4000	47.0100	+2.262%	15	770	-36.248%
2025-12-11	42.1500	45.9700	42.1500	45.9700	+15.213%	40	773	-34.805%
2025-12-10	40.2000	40.2000	39.9000	39.9000	-2.683%	2	813	-24.887%
2025-12-09	41.0000	41.0000	41.0000	41.0000	+3.041%	1	814	-26.902%
2025-12-08	39.3000	39.7900	39.3000	39.7900	-3.656%	2	815	-24.680%
2025-12-05	43.5000	43.5000	41.3000	41.3000	-0.721%	3	816	-27.433%
2025-12-04	41.6000	41.6000	41.5500	41.6000	-7.965%	5	815	-27.957%
2025-12-01	44.2800	45.2000	44.2800	45.2000	+12.578%	4	816	-33.695%
2025-11-26	39.1500	40.1500	39.1500	40.1500	+5.519%	34	781	-25.355%
2025-11-25	37.8200	38.0500	37.8200	38.0500	+6.285%	6	781	-21.235%
2025-11-24	35.8000	35.8000	35.8000	35.8000	+1.503%	1	781	-16.285%
2025-11-21	35.2700	35.2700	35.2700	35.2700	+1.936%	1	780	-15.027%
2025-11-20	34.6000	34.6000	34.6000	34.6000	-3.514%	1	780	-13.382%
2025-11-19	38.4000	38.4000	35.8600	35.8600	+2.457%	4	780	-16.425%
2025-11-18	35.0000	35.0000	35.0000	35.0000	+9.375%	1	780	-14.371%
2025-11-17	35.0000	35.0000	32.0000	32.0000	-15.007%	13	781	-6.344%
2025-11-14	36.4000	37.7500	36.4000	37.6500	-8.550%	6	780	-20.398%
2025-11-13	43.5300	44.0000	41.1700	41.1700	-7.296%	4	780	-27.204%
2025-11-12	44.3000	45.0000	44.3000	44.4100	+14.223%	8	782	-32.515%
2025-11-11	38.8800	38.8800	38.8800	38.8800	+9.122%	1	781	-22.917%
2025-11-10	34.9000	35.9700	34.9000	35.6300	+19.044%	8	781	-15.885%
2025-11-07	31.6500	31.7400	29.9300	29.9300	+2.500%	64	786	+0.134%
2025-11-06	29.1800	29.2100	29.0000	29.2000	-1.351%	9	724	+2.637%
2025-11-05	29.5000	30.0000	29.5000	29.6000	+7.558%	108	724	+1.250%
2025-11-04	28.4200	29.9500	27.3300	27.5200	-12.133%	18	701	+8.903%
2025-11-03	31.6500	31.6500	31.3200	31.3200	-1.043%	4	704	-4.310%
2025-10-31	33.3000	33.3000	30.7000	31.6500	-3.770%	40	704	-5.308%
2025-10-30	31.3000	33.9900	31.3000	32.8900	+5.080%	114	686	-8.878%
2025-10-29	31.9000	32.7100	31.1900	31.3000	+8.155%	33	696	-4.249%
2025-10-28	27.3000	29.2400	27.0300	28.9400	-6.494%	58	689	+3.559%
2025-10-27	32.5000	33.8500	30.1000	30.9500	-18.724%	491	795	-3.166%
2025-10-24	38.0800	38.0800	38.0800	38.0800	-5.226%	1	795	-21.297%
2025-10-23	40.5000	40.5000	39.9500	40.1800	+1.260%	347	795	-25.411%
2025-10-22	36.1700	39.6800	32.7700	39.6800	+3.065%	31	468	-24.471%
2025-10-21	43.2500	45.0000	38.5000	38.5000	-27.903%	31	447	-22.156%
2025-10-20	51.1000	54.0300	51.1000	53.4000	+13.617%	43	439	-43.876%
2025-10-17	49.9400	49.9400	43.5500	47.0000	-7.206%	61	442	-36.234%
2025-10-16	46.5000	50.6500	46.5000	50.6500	+15.376%	71	471	-40.829%
2025-10-15	42.5000	43.9300	42.5000	43.9000	+10.803%	23	444	-31.731%
2025-10-14	37.3200	39.6200	37.3200	39.6200	+7.023%	5	457	-24.356%
2025-10-13	36.5500	37.2500	35.0000	37.0200	+20.783%	198	456	-19.044%
2025-10-10	30.8500	33.5000	29.8600	30.6500	+3.547%	12	490	-2.219%
2025-10-09	32.9000	32.9000	27.5000	29.6000	-10.330%	249	481	+1.250%
2025-10-08	32.1000	34.1000	32.0000	33.0100	+14.738%	48	316	-9.209%
2025-10-07	28.1600	29.1400	28.1600	28.7700	+2.750%	216	299	+4.171%
2025-10-06	25.3500	28.0000	25.3500	28.0000	+18.745%	25	378	+7.036%
2025-10-03	23.1500	23.5800	22.8700	23.5800	+5.221%	5	368	+27.099%
2025-10-02	23.7900	23.8200	21.0000	22.4100	-4.231%	28	363	+33.735%
2025-10-01	23.4000	23.4000	23.4000	23.4000	+1.961%	1	365	+28.077%
2025-09-30	22.9500	22.9500	22.9500	22.9500	+5.275%	1	365	+30.588%
2025-09-29	22.2500	22.5400	21.6500	21.8000	+26.744%	28	366	+37.477%
2025-09-24	17.2000	17.2000	17.2000	17.2000	-12.200%	2	348	+74.244%
2025-09-23	19.5500	19.5900	19.3000	19.5900	+8.472%	12	348	+52.986%
2025-09-22	16.8400	18.0600	16.8400	18.0600	+26.737%	39	347	+65.947%
2025-09-19	14.2500	14.2500	14.2500	14.2500	-1.927%	1	344	+110.316%
2025-09-17	14.5300	14.5300	14.5300	14.5300	-7.863%	5	344	+106.263%
2025-09-16	15.9500	16.5600	15.7700	15.7700	+1.939%	13	339	+90.044%
2025-09-15	15.5800	15.6900	15.4500	15.4700	+11.697%	59	333	+93.730%
2025-09-12	13.9700	13.9700	13.8500	13.8500	+0.072%	50	353	+116.390%
2025-09-11	13.7000	13.8400	13.5000	13.8400	-3.889%	3	307	+116.546%
2025-09-10	14.4000	14.4000	14.4000	14.4000	-0.415%	1	304	+108.125%
2025-09-09	14.5800	14.6000	14.4600	14.4600	-2.099%	10	304	+107.261%
2025-09-08	14.5900	14.8500	14.5900	14.7700	+11.809%	5	305	+102.911%
2025-09-05	12.6200	13.2700	12.6200	13.2100	+10.267%	106	302	+126.874%
2025-09-04	12.0000	12.0000	11.9800	11.9800	-10.797%	2	215	+150.167%
2025-09-03	13.0400	13.5900	13.0400	13.4300	+9.633%	6	215	+123.157%
2025-09-02	10.8600	12.2500	10.8600	12.2500	+23.239%	57	213	+144.653%
2025-08-29	9.5500	9.9400	9.5500	9.9400	+27.436%	2	160	+201.509%
2025-08-26	7.8000	7.9200	7.8000	7.8000	+3.038%	302	9	+284.231%
2025-08-25	7.5700	7.5700	7.5700	7.5700	+6.022%	1	9	+295.905%
2025-08-18	7.0800	7.1700	7.0800	7.1400	-7.871%	10	9	+319.748%
2025-08-14	7.7500	7.7500	7.7500	7.7500	+1.175%	1	4	+286.710%
2025-08-12	7.6600	7.6600	7.6600	7.6600	-11.954%	1	3	+291.253%
2025-08-05	8.7000	8.7000	8.7000	8.7000	0.000%	2	2	+244.483%

.dark-mode .Ng10DQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ng10DQ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C370GLD Sep 18 2026 370.00 Call (GLD260918C00370000)option OPRA

GLD20260918C370
GLD Sep 18 2026 370.00 Call (GLD260918C00370000)
option OPRA