Dark

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

EOD

Jul 24, 2026

15.23-1.104%(-0.17)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	15.0500	16.7000	14.9000	15.2300	-1.104%	220	1,683	0.000%
2026-07-23	15.5100	15.7000	15.0000	15.4000	-23.459%	272	1,700	-1.104%
2026-07-22	20.1500	21.7100	20.1000	20.1200	+15.235%	326	1,526	-24.304%
2026-07-21	15.8800	17.5600	15.8800	17.4600	+25.612%	202	1,332	-12.772%
2026-07-20	14.7500	14.7500	13.8500	13.9000	-4.795%	636	1,334	+9.568%
2026-07-17	13.0000	15.1000	13.0000	14.6000	+8.068%	53	1,131	+4.315%
2026-07-16	14.5500	14.5500	13.2500	13.5100	-20.154%	375	1,139	+12.731%
2026-07-15	17.0500	17.9800	15.7500	16.9200	+1.928%	28	1,179	-9.988%
2026-07-14	19.0000	19.2000	16.6000	16.6000	+8.852%	199	1,174	-8.253%
2026-07-13	17.4000	17.4000	14.7000	15.2500	-24.167%	60	1,039	-0.131%
2026-07-10	19.2500	20.2000	19.2500	20.1100	-7.327%	39	1,016	-24.267%
2026-07-09	21.7500	22.2500	21.2500	21.7000	+6.373%	56	1,030	-29.816%
2026-07-08	19.5300	20.5000	17.3700	20.4000	-2.579%	36	983	-25.343%
2026-07-07	24.6800	24.6800	20.8000	20.9400	-9.546%	177	1,018	-27.268%
2026-07-06	23.3600	23.4000	22.4000	23.1500	+4.045%	69	944	-34.212%
2026-07-02	23.1400	23.1400	21.4000	22.2500	+22.792%	118	959	-31.551%
2026-07-01	18.5500	22.1100	18.0000	18.1200	+2.955%	247	959	-15.949%
2026-06-30	17.7800	19.5500	17.5000	17.6000	+0.285%	54	1,040	-13.466%
2026-06-29	19.0000	19.1500	17.4500	17.5500	-16.627%	78	1,008	-13.219%
2026-06-26	20.2100	22.0900	20.0500	21.0500	+10.789%	311	995	-27.648%
2026-06-25	18.6200	20.0000	18.0000	19.0000	+5.850%	159	895	-19.842%
2026-06-24	18.6000	19.5000	17.6000	17.9500	-24.485%	88	782	-15.153%
2026-06-23	24.8300	24.8300	23.7700	23.7700	-15.409%	8	739	-35.928%
2026-06-22	29.0500	29.0500	28.1000	28.1000	-11.076%	2	742	-45.801%
2026-06-18	32.6700	32.6700	31.6000	31.6000	-2.046%	11	740	-51.804%
2026-06-17	38.3000	42.1800	32.2600	32.2600	-16.856%	11	740	-52.790%
2026-06-16	38.8000	38.8000	38.8000	38.8000	+2.781%	13	740	-60.747%
2026-06-15	40.2800	40.6000	37.7500	37.7500	+23.245%	14	740	-59.656%
2026-06-12	29.9000	31.7000	29.9000	30.6300	-2.141%	11	740	-50.278%
2026-06-11	24.4000	31.3000	22.8000	31.3000	+25.300%	98	746	-51.342%
2026-06-10	28.8500	29.5000	24.8000	24.9800	-26.421%	148	806	-39.031%
2026-06-09	35.4200	35.4200	33.9500	33.9500	-13.437%	3	822	-55.140%
2026-06-08	39.2200	39.2200	39.2200	39.2200	+0.435%	2	823	-61.168%
2026-06-05	44.5300	44.5300	39.0500	39.0500	-26.042%	21	821	-60.999%
2026-06-04	52.8000	52.8000	52.8000	52.8000	+10.924%	1	809	-71.155%
2026-06-03	48.4300	48.4300	47.6000	47.6000	-7.788%	2	810	-68.004%
2026-06-02	52.4000	53.2500	51.6200	51.6200	-11.199%	3	810	-70.496%
2026-05-29	58.1300	58.1300	58.1300	58.1300	+7.152%	1	809	-73.800%
2026-05-28	47.2200	54.2500	47.2200	54.2500	+14.815%	107	809	-71.926%
2026-05-27	46.9600	47.2500	46.9600	47.2500	-13.777%	22	711	-67.767%
2026-05-22	54.8100	55.1500	54.8000	54.8000	-0.797%	21	723	-72.208%
2026-05-21	55.2400	55.2400	55.2400	55.2400	+0.436%	3	726	-72.429%
2026-05-19	52.4000	55.0000	52.4000	55.0000	-6.287%	10	726	-72.309%
2026-05-18	58.6900	58.6900	58.6900	58.6900	-15.712%	9	725	-74.050%
2026-05-14	69.6300	69.6300	69.6300	69.6300	-3.560%	1	725	-78.127%
2026-05-06	72.2000	72.2000	72.2000	72.2000	+16.133%	1	726	-78.906%
2026-05-05	62.1700	62.1700	62.1700	62.1700	-4.618%	1	726	-75.503%
2026-04-30	65.5800	65.5800	65.0500	65.1800	+9.749%	4	726	-76.634%
2026-04-29	59.3900	59.3900	59.3900	59.3900	-3.179%	1	727	-74.356%
2026-04-28	61.3400	61.3400	61.3400	61.3400	-26.539%	1	727	-75.171%
2026-04-16	83.5000	83.5000	83.5000	83.5000	+5.696%	10	728	-81.760%
2026-04-13	79.0000	79.0000	79.0000	79.0000	+1.542%	1	729	-80.722%
2026-04-02	77.8000	77.8000	77.8000	77.8000	+11.413%	10	719	-80.424%
2026-03-30	69.8300	69.8300	69.8300	69.8300	+13.287%	10	719	-78.190%
2026-03-26	61.6400	61.6400	61.6400	61.6400	-8.000%	1	709	-75.292%
2026-03-25	67.0000	67.0000	67.0000	67.0000	+18.879%	10	710	-77.269%
2026-03-23	55.8200	56.3600	55.8200	56.3600	-16.168%	2	720	-72.977%
2026-03-20	67.2300	67.2300	67.2300	67.2300	-4.692%	1	720	-77.346%
2026-03-19	69.5000	70.5400	69.5000	70.5400	-24.069%	15	721	-78.409%
2026-03-18	92.9000	92.9000	92.9000	92.9000	-15.699%	1	719	-83.606%
2026-03-12	110.2000	110.2000	110.2000	110.2000	+1.055%	10	719	-86.180%
2026-03-05	107.9500	109.0500	107.9500	109.0500	-14.296%	2	709	-86.034%
2026-03-02	127.2400	127.2400	127.2400	127.2400	+4.638%	1	710	-88.030%
2026-02-27	121.6000	121.6000	121.6000	121.6000	+1.503%	1	711	-87.475%
2026-02-23	119.8000	119.8000	119.8000	119.8000	+9.207%	1	710	-87.287%
2026-02-20	108.8700	109.7000	108.8700	109.7000	+41.841%	2	710	-86.117%
2026-02-02	84.8800	84.8800	76.5500	77.3400	-28.256%	32	708	-80.308%
2026-01-30	107.8000	107.8000	107.8000	107.8000	-20.431%	3	713	-85.872%
2026-01-29	149.0200	149.0200	135.4800	135.4800	-0.674%	12	713	-88.758%
2026-01-28	124.0000	136.4000	124.0000	136.4000	+19.335%	11	721	-88.834%
2026-01-27	108.2000	114.8000	108.2000	114.3000	+2.566%	26	728	-86.675%
2026-01-26	110.2700	111.4400	109.9000	111.4400	+11.329%	162	734	-86.333%
2026-01-23	98.0000	100.3300	98.0000	100.1000	+8.568%	13	735	-84.785%
2026-01-22	91.3400	92.2000	91.3400	92.2000	+10.037%	10	743	-83.482%
2026-01-21	91.0700	91.0700	83.7900	83.7900	+3.572%	9	743	-81.824%
2026-01-20	79.8000	82.0000	79.6000	80.9000	+19.515%	14	749	-81.174%
2026-01-16	68.0000	68.0000	67.6900	67.6900	-5.183%	5	753	-77.500%
2026-01-14	70.6900	71.3900	69.7800	71.3900	+3.239%	9	753	-78.666%
2026-01-13	69.8000	69.8500	69.1500	69.1500	-3.556%	8	757	-77.975%
2026-01-12	68.6000	71.7000	68.6000	71.7000	+22.985%	7	758	-78.759%
2026-01-07	58.3000	58.3000	58.3000	58.3000	-4.505%	3	765	-73.877%
2026-01-06	61.0500	61.0500	61.0500	61.0500	+5.843%	2	762	-75.053%
2026-01-05	57.7400	57.7400	57.6800	57.6800	+16.502%	2	764	-73.596%
2026-01-02	50.0000	50.0000	49.5100	49.5100	+0.223%	7	764	-69.239%
2025-12-31	50.7700	50.7700	49.4000	49.4000	-6.616%	3	761	-69.170%
2025-12-30	52.9000	52.9000	52.9000	52.9000	+2.958%	6	761	-71.210%
2025-12-29	50.6000	51.3800	49.9700	51.3800	-21.075%	14	755	-70.358%
2025-12-26	64.5000	66.2500	64.5000	65.1000	+8.863%	9	755	-76.605%
2025-12-24	59.8000	59.8000	59.8000	59.8000	-4.013%	2	753	-74.532%
2025-12-23	58.0000	62.3000	58.0000	62.3000	+8.821%	8	753	-75.554%
2025-12-22	56.0500	57.5000	56.0500	57.2500	+14.067%	23	768	-73.397%
2025-12-19	49.2000	50.1900	49.2000	50.1900	+0.160%	2	768	-69.655%
2025-12-17	49.5200	50.2400	49.5200	50.1100	+1.110%	9	768	-69.607%
2025-12-15	49.0100	49.5600	49.0100	49.5600	+5.424%	3	771	-69.270%
2025-12-12	50.0500	51.0300	46.4000	47.0100	+2.262%	15	770	-67.603%
2025-12-11	42.1500	45.9700	42.1500	45.9700	+15.213%	40	773	-66.870%
2025-12-10	40.2000	40.2000	39.9000	39.9000	-2.683%	2	813	-61.830%
2025-12-09	41.0000	41.0000	41.0000	41.0000	+3.041%	1	814	-62.854%
2025-12-08	39.3000	39.7900	39.3000	39.7900	-3.656%	2	815	-61.724%
2025-12-05	43.5000	43.5000	41.3000	41.3000	-0.721%	3	816	-63.123%
2025-12-04	41.6000	41.6000	41.5500	41.6000	-7.965%	5	815	-63.389%
2025-12-01	44.2800	45.2000	44.2800	45.2000	+12.578%	4	816	-66.305%
2025-11-26	39.1500	40.1500	39.1500	40.1500	+5.519%	34	781	-62.067%
2025-11-25	37.8200	38.0500	37.8200	38.0500	+6.285%	6	781	-59.974%
2025-11-24	35.8000	35.8000	35.8000	35.8000	+1.503%	1	781	-57.458%
2025-11-21	35.2700	35.2700	35.2700	35.2700	+1.936%	1	780	-56.819%
2025-11-20	34.6000	34.6000	34.6000	34.6000	-3.514%	1	780	-55.983%
2025-11-19	38.4000	38.4000	35.8600	35.8600	+2.457%	4	780	-57.529%
2025-11-18	35.0000	35.0000	35.0000	35.0000	+9.375%	1	780	-56.486%
2025-11-17	35.0000	35.0000	32.0000	32.0000	-15.007%	13	781	-52.406%
2025-11-14	36.4000	37.7500	36.4000	37.6500	-8.550%	6	780	-59.548%
2025-11-13	43.5300	44.0000	41.1700	41.1700	-7.296%	4	780	-63.007%
2025-11-12	44.3000	45.0000	44.3000	44.4100	+14.223%	8	782	-65.706%
2025-11-11	38.8800	38.8800	38.8800	38.8800	+9.122%	1	781	-60.828%
2025-11-10	34.9000	35.9700	34.9000	35.6300	+19.044%	8	781	-57.255%
2025-11-07	31.6500	31.7400	29.9300	29.9300	+2.500%	64	786	-49.115%
2025-11-06	29.1800	29.2100	29.0000	29.2000	-1.351%	9	724	-47.842%
2025-11-05	29.5000	30.0000	29.5000	29.6000	+7.558%	108	724	-48.547%
2025-11-04	28.4200	29.9500	27.3300	27.5200	-12.133%	18	701	-44.658%
2025-11-03	31.6500	31.6500	31.3200	31.3200	-1.043%	4	704	-51.373%
2025-10-31	33.3000	33.3000	30.7000	31.6500	-3.770%	40	704	-51.880%
2025-10-30	31.3000	33.9900	31.3000	32.8900	+5.080%	114	686	-53.694%
2025-10-29	31.9000	32.7100	31.1900	31.3000	+8.155%	33	696	-51.342%
2025-10-28	27.3000	29.2400	27.0300	28.9400	-6.494%	58	689	-47.374%
2025-10-27	32.5000	33.8500	30.1000	30.9500	-18.724%	491	795	-50.792%
2025-10-24	38.0800	38.0800	38.0800	38.0800	-5.226%	1	795	-60.005%
2025-10-23	40.5000	40.5000	39.9500	40.1800	+1.260%	347	795	-62.096%
2025-10-22	36.1700	39.6800	32.7700	39.6800	+3.065%	31	468	-61.618%
2025-10-21	43.2500	45.0000	38.5000	38.5000	-27.903%	31	447	-60.442%
2025-10-20	51.1000	54.0300	51.1000	53.4000	+13.617%	43	439	-71.479%
2025-10-17	49.9400	49.9400	43.5500	47.0000	-7.206%	61	442	-67.596%
2025-10-16	46.5000	50.6500	46.5000	50.6500	+15.376%	71	471	-69.931%
2025-10-15	42.5000	43.9300	42.5000	43.9000	+10.803%	23	444	-65.308%
2025-10-14	37.3200	39.6200	37.3200	39.6200	+7.023%	5	457	-61.560%
2025-10-13	36.5500	37.2500	35.0000	37.0200	+20.783%	198	456	-58.860%
2025-10-10	30.8500	33.5000	29.8600	30.6500	+3.547%	12	490	-50.310%
2025-10-09	32.9000	32.9000	27.5000	29.6000	-10.330%	249	481	-48.547%
2025-10-08	32.1000	34.1000	32.0000	33.0100	+14.738%	48	316	-53.862%
2025-10-07	28.1600	29.1400	28.1600	28.7700	+2.750%	216	299	-47.063%
2025-10-06	25.3500	28.0000	25.3500	28.0000	+18.745%	25	378	-45.607%
2025-10-03	23.1500	23.5800	22.8700	23.5800	+5.221%	5	368	-35.411%
2025-10-02	23.7900	23.8200	21.0000	22.4100	-4.231%	28	363	-32.039%
2025-10-01	23.4000	23.4000	23.4000	23.4000	+1.961%	1	365	-34.915%
2025-09-30	22.9500	22.9500	22.9500	22.9500	+5.275%	1	365	-33.638%
2025-09-29	22.2500	22.5400	21.6500	21.8000	+26.744%	28	366	-30.138%
2025-09-24	17.2000	17.2000	17.2000	17.2000	-12.200%	2	348	-11.453%
2025-09-23	19.5500	19.5900	19.3000	19.5900	+8.472%	12	348	-22.256%
2025-09-22	16.8400	18.0600	16.8400	18.0600	+26.737%	39	347	-15.670%
2025-09-19	14.2500	14.2500	14.2500	14.2500	-1.927%	1	344	+6.877%
2025-09-17	14.5300	14.5300	14.5300	14.5300	-7.863%	5	344	+4.818%
2025-09-16	15.9500	16.5600	15.7700	15.7700	+1.939%	13	339	-3.424%
2025-09-15	15.5800	15.6900	15.4500	15.4700	+11.697%	59	333	-1.551%
2025-09-12	13.9700	13.9700	13.8500	13.8500	+0.072%	50	353	+9.964%
2025-09-11	13.7000	13.8400	13.5000	13.8400	-3.889%	3	307	+10.043%
2025-09-10	14.4000	14.4000	14.4000	14.4000	-0.415%	1	304	+5.764%
2025-09-09	14.5800	14.6000	14.4600	14.4600	-2.099%	10	304	+5.325%
2025-09-08	14.5900	14.8500	14.5900	14.7700	+11.809%	5	305	+3.114%
2025-09-05	12.6200	13.2700	12.6200	13.2100	+10.267%	106	302	+15.291%
2025-09-04	12.0000	12.0000	11.9800	11.9800	-10.797%	2	215	+27.129%
2025-09-03	13.0400	13.5900	13.0400	13.4300	+9.633%	6	215	+13.403%
2025-09-02	10.8600	12.2500	10.8600	12.2500	+23.239%	57	213	+24.327%
2025-08-29	9.5500	9.9400	9.5500	9.9400	+27.436%	2	160	+53.219%
2025-08-26	7.8000	7.9200	7.8000	7.8000	+3.038%	302	9	+95.256%
2025-08-25	7.5700	7.5700	7.5700	7.5700	+6.022%	1	9	+101.189%
2025-08-18	7.0800	7.1700	7.0800	7.1400	-7.871%	10	9	+113.305%
2025-08-14	7.7500	7.7500	7.7500	7.7500	+1.175%	1	4	+96.516%
2025-08-12	7.6600	7.6600	7.6600	7.6600	-11.954%	1	3	+98.825%
2025-08-05	8.7000	8.7000	8.7000	8.7000	0.000%	2	2	+75.057%

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