Dark

GLD20260918C375
GLD Sep 18 2026 375.00 Call (GLD260918C00375000)
option OPRA

Expired

Sep 17, 2026

23.67+43.629%(+7.19)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.7500	25.8300	23.0500	23.6700	+43.629%	45	7,542	0.000%
2026-09-16	22.6000	24.4500	15.6800	16.4800	-16.345%	70	7,544	+43.629%
2026-09-15	18.3000	20.6400	18.3000	19.7000	-5.288%	4	7,585	+20.152%
2026-09-14	17.5700	20.9400	17.0900	20.8000	-19.223%	6	7,585	+13.798%
2026-09-11	25.7500	25.7500	25.7500	25.7500	+12.495%	2	7,587	-8.078%
2026-09-10	25.2000	26.2300	22.8900	22.8900	-25.970%	53	7,587	+3.408%
2026-09-09	30.6000	30.9200	28.3500	30.9200	+18.151%	4	7,608	-23.448%
2026-09-08	29.4100	29.4100	26.1700	26.1700	-19.847%	9	7,608	-9.553%
2026-09-04	31.8000	33.1600	31.7900	32.6500	-14.079%	4	7,617	-27.504%
2026-09-03	36.9000	38.0500	35.9500	38.0000	+35.472%	19	7,617	-37.711%
2026-09-02	27.1600	29.0000	27.1600	28.0500	+17.266%	11	7,626	-15.615%
2026-09-01	25.4200	27.6900	23.9200	23.9200	-26.400%	41	7,630	-1.045%
2026-08-31	33.2800	33.2800	32.5000	32.5000	-7.090%	2	7,658	-27.169%
2026-08-28	48.3800	48.3800	34.9800	34.9800	-28.496%	14	7,659	-32.333%
2026-08-27	48.9200	48.9200	48.9200	48.9200	+1.811%	1	7,675	-51.615%
2026-08-26	49.8700	50.8000	47.9000	48.0500	-9.493%	199	7,675	-50.739%
2026-08-25	49.6500	53.7000	49.6500	53.0900	+4.200%	32	7,820	-55.415%
2026-08-24	54.6000	55.6300	50.9500	50.9500	+0.732%	22	7,838	-53.543%
2026-08-21	47.4400	50.8700	47.2000	50.5800	+18.510%	1,117	7,850	-53.203%
2026-08-20	39.0500	42.6800	38.3500	42.6800	+7.914%	340	7,979	-44.541%
2026-08-19	38.8500	40.0500	38.7200	39.5500	+31.352%	168	8,069	-40.152%
2026-08-18	31.3700	32.1500	30.1100	30.1100	-10.119%	8	8,024	-21.388%
2026-08-17	31.7200	34.2500	31.7200	33.5000	+10.927%	77	8,024	-29.343%
2026-08-14	31.4000	31.7000	30.2000	30.2000	+5.007%	22	8,070	-21.623%
2026-08-13	30.5600	30.5600	28.6300	28.7600	-14.328%	29	8,073	-17.698%
2026-08-12	33.8500	35.6600	32.8800	33.5700	+4.972%	156	8,069	-29.491%
2026-08-11	32.1500	33.3000	31.6100	31.9800	-2.678%	11	8,074	-25.985%
2026-08-10	28.0900	33.1400	27.1500	32.8600	+14.296%	173	8,070	-27.967%
2026-08-07	29.6500	30.6200	27.8100	28.7500	+37.232%	151	8,128	-17.670%
2026-08-06	22.3000	23.9800	20.9500	20.9500	-6.473%	106	8,099	+12.983%
2026-08-05	18.8900	23.5000	18.5700	22.4000	+89.189%	261	8,128	+5.670%
2026-08-04	11.8000	13.0000	11.5500	11.8400	+10.140%	1,394	7,647	+99.916%
2026-08-03	10.2500	10.7700	9.6000	10.7500	-1.376%	129	7,864	+120.186%
2026-07-31	10.9000	11.3400	10.3800	10.9000	-26.351%	1,331	7,843	+117.156%
2026-07-30	13.2800	14.9500	13.2800	14.8000	+27.586%	332	8,586	+59.932%
2026-07-29	10.2200	14.1000	9.9300	11.6000	+9.331%	193	8,627	+104.052%
2026-07-28	10.8900	11.4000	10.1700	10.6100	-20.821%	244	8,710	+123.091%
2026-07-27	13.3600	14.0000	12.9000	13.4000	+6.181%	437	8,751	+76.642%
2026-07-24	12.9000	13.8000	12.5500	12.6200	-1.097%	167	8,409	+87.559%
2026-07-23	13.0500	13.2500	12.4400	12.7600	-24.002%	136	8,451	+85.502%
2026-07-22	17.0000	18.8700	16.7400	16.7900	+14.764%	59	8,397	+40.977%
2026-07-21	13.1000	14.7000	13.0200	14.6300	+26.667%	221	8,408	+61.791%
2026-07-20	11.8900	12.0000	11.4000	11.5500	-6.250%	56	8,413	+104.935%
2026-07-17	11.0500	12.5500	10.8500	12.3200	+10.592%	53	8,419	+92.127%
2026-07-16	11.1500	12.3900	10.9300	11.1400	-21.660%	228	8,291	+112.478%
2026-07-15	14.5200	15.4000	13.5000	14.2200	-1.931%	196	8,434	+66.456%
2026-07-14	16.0500	16.8000	14.1000	14.5000	+14.444%	3,196	8,395	+63.241%
2026-07-13	14.8700	14.8700	12.0000	12.6700	-24.177%	87	5,641	+86.819%
2026-07-10	16.7500	17.5000	15.8000	16.7100	-9.676%	529	5,635	+41.652%
2026-07-09	18.6000	19.0500	18.5000	18.5000	+9.597%	9	5,173	+27.946%
2026-07-08	17.0500	17.0500	14.6200	16.8800	-5.804%	219	5,170	+40.225%
2026-07-07	21.3700	21.3700	17.9200	17.9200	-14.585%	14	5,196	+32.087%
2026-07-06	20.1500	21.2000	19.4000	20.9800	+8.368%	158	5,190	+12.822%
2026-07-02	20.0000	20.5500	18.3500	19.3600	+26.206%	255	5,054	+22.262%
2026-07-01	16.3000	19.4000	15.3400	15.3400	+3.649%	118	5,054	+54.302%
2026-06-30	15.5900	17.0500	14.8000	14.8000	-1.202%	104	5,007	+59.932%
2026-06-29	16.2500	16.2500	14.7900	14.9800	-17.466%	171	5,015	+58.011%
2026-06-26	17.8000	19.4200	17.4000	18.1500	+8.358%	1,709	4,992	+30.413%
2026-06-25	16.1000	17.1800	15.9000	16.7500	+7.925%	161	3,396	+41.313%
2026-06-24	13.5500	17.2100	13.5500	15.5200	-25.919%	386	3,286	+52.513%
2026-06-23	21.0100	21.9000	20.7300	20.9500	-13.358%	124	3,138	+12.983%
2026-06-22	25.1500	25.1500	24.1800	24.1800	-10.544%	11	3,193	-2.109%
2026-06-18	29.0500	29.0500	26.9200	27.0300	-11.667%	18	3,201	-12.431%
2026-06-17	34.8600	36.4500	30.6000	30.6000	-12.446%	27	3,201	-22.647%
2026-06-16	34.6500	34.9500	34.6500	34.9500	+1.895%	2	3,201	-32.275%
2026-06-15	36.4500	36.4500	34.3000	34.3000	+24.051%	5	3,202	-30.991%
2026-06-12	26.3000	27.9400	26.3000	27.6500	-1.706%	8	3,203	-14.394%
2026-06-11	21.0000	28.1300	20.1000	28.1300	+28.447%	160	3,227	-15.855%
2026-06-10	24.7000	26.8000	21.7800	21.9000	-38.327%	73	3,198	+8.082%
2026-06-05	38.0500	38.0500	35.3200	35.5100	-18.274%	15	3,155	-33.343%
2026-06-03	43.4500	43.4500	43.4500	43.4500	-8.449%	5	3,155	-45.524%
2026-06-02	47.4600	47.4600	47.4600	47.4600	+4.125%	3	3,160	-50.126%
2026-06-01	45.5800	45.5800	45.5800	45.5800	-10.977%	8	3,157	-48.069%
2026-05-29	50.9000	51.4000	50.9000	51.2000	+11.595%	13	3,149	-53.770%
2026-05-28	45.8800	45.8800	45.8800	45.8800	+3.613%	5	3,154	-48.409%
2026-05-27	43.6800	44.2800	43.6800	44.2800	-9.725%	2	3,154	-46.545%
2026-05-26	51.2000	51.2000	48.1500	49.0500	-0.869%	4	3,153	-51.743%
2026-05-20	49.6000	49.6000	49.4800	49.4800	-2.020%	2	3,152	-52.162%
2026-05-19	50.5000	50.5000	50.5000	50.5000	-7.678%	5	3,153	-53.129%
2026-05-18	55.0700	55.0700	53.5000	54.7000	-14.464%	13	3,153	-56.728%
2026-05-14	64.7500	64.7500	63.9400	63.9500	-0.776%	3	3,153	-62.987%
2026-05-12	65.4500	65.4500	64.4500	64.4500	-6.797%	2	3,154	-63.274%
2026-05-08	69.1500	69.1500	69.1500	69.1500	-2.920%	1	3,154	-65.770%
2026-05-07	71.2300	71.2300	71.2300	71.2300	+8.500%	1	3,154	-66.770%
2026-05-06	67.2700	67.2700	65.6500	65.6500	+21.215%	2	3,154	-63.945%
2026-05-04	54.6700	54.6700	53.4500	54.1600	-14.032%	3	3,153	-56.296%
2026-05-01	63.0000	63.0000	63.0000	63.0000	+2.439%	1	3,153	-62.429%
2026-04-30	61.5000	61.5000	61.5000	61.5000	+10.811%	1	3,153	-61.512%
2026-04-29	55.5000	55.5000	55.5000	55.5000	-21.421%	1	3,152	-57.351%
2026-04-24	70.6300	70.6300	70.6300	70.6300	+0.113%	1	3,152	-66.487%
2026-04-23	70.7200	70.7200	70.5500	70.5500	-11.481%	3	3,153	-66.449%
2026-04-20	79.7000	79.7000	79.7000	79.7000	-5.792%	5	3,154	-70.301%
2026-04-17	84.6000	84.6000	84.6000	84.6000	+9.161%	1	3,149	-72.021%
2026-04-16	77.5000	77.5000	77.5000	77.5000	-4.861%	2	3,149	-69.458%
2026-04-15	81.4600	81.4600	81.4600	81.4600	+3.520%	4	3,147	-70.943%
2026-04-14	78.6900	78.6900	78.6900	78.6900	+8.016%	1	3,143	-69.920%
2026-04-13	74.3000	74.3000	72.8500	72.8500	-8.480%	5	3,143	-67.509%
2026-04-09	78.8700	79.6600	78.8700	79.6000	+10.956%	11	3,138	-70.264%
2026-04-07	70.6000	71.7400	70.6000	71.7400	-0.223%	2	3,143	-67.006%
2026-04-06	74.6200	74.6200	71.9000	71.9000	-3.269%	7	3,142	-67.079%
2026-04-02	73.3700	74.3300	73.3700	74.3300	-7.688%	9	3,135	-68.156%
2026-04-01	78.7100	81.5000	78.7100	80.5200	+27.385%	6	3,135	-70.604%
2026-03-30	66.5000	66.5000	63.2100	63.2100	+1.314%	4	3,138	-62.553%
2026-03-27	57.5000	66.6000	57.5000	62.3900	+14.456%	12	3,136	-62.061%
2026-03-26	54.0000	54.5100	54.0000	54.5100	-3.420%	2	3,135	-56.577%
2026-03-23	56.4400	56.4400	56.4400	56.4400	-11.688%	10	3,136	-58.062%
2026-03-20	63.9100	63.9100	63.9100	63.9100	-1.707%	2	3,136	-62.964%
2026-03-19	64.2000	65.0200	63.4300	65.0200	-22.641%	22	3,137	-63.596%
2026-03-18	84.5500	86.4500	84.0500	84.0500	-13.207%	26	3,136	-71.838%
2026-03-17	97.5000	97.5000	96.3200	96.8400	-12.362%	9	3,126	-75.558%
2026-03-06	110.5000	110.5000	110.5000	110.5000	-11.066%	5	3,120	-78.579%
2026-03-02	124.0000	124.2500	124.0000	124.2500	+33.847%	2	3,125	-80.950%
2026-02-12	91.5000	92.8300	91.5000	92.8300	-10.525%	2	3,125	-74.502%
2026-02-11	103.7500	103.7500	103.7500	103.7500	+4.883%	1	3,125	-77.186%
2026-02-04	98.9200	98.9200	98.9200	98.9200	+3.311%	1	3,125	-76.072%
2026-02-03	94.1600	95.7500	94.1600	95.7500	+29.148%	3	3,125	-75.279%
2026-02-02	74.1400	74.1400	74.1400	74.1400	-22.488%	1	3,123	-68.074%
2026-01-30	102.4000	102.4000	95.1500	95.6500	-17.422%	16	3,124	-75.254%
2026-01-29	143.3200	143.3200	115.8300	115.8300	-12.017%	9	3,140	-79.565%
2026-01-28	120.5000	131.8800	120.5000	131.6500	+24.787%	16	3,144	-82.021%
2026-01-27	105.5000	105.5000	105.5000	105.5000	+1.883%	1	3,154	-77.564%
2026-01-26	105.6800	107.1500	103.5500	103.5500	+10.489%	918	3,154	-77.141%
2026-01-23	93.7200	93.7200	93.7200	93.7200	+4.307%	1	3,368	-74.744%
2026-01-22	89.7800	89.8500	89.7800	89.8500	+13.433%	2	3,369	-73.656%
2026-01-21	85.8000	86.0500	79.2000	79.2100	+6.208%	2,509	3,371	-70.117%
2026-01-20	76.1900	76.1900	74.5800	74.5800	+17.578%	6	3,577	-68.262%
2026-01-16	63.4300	63.4300	63.4300	63.4300	-4.097%	1	3,584	-62.683%
2026-01-15	65.7800	66.1400	65.7800	66.1400	-2.735%	16	3,584	-64.212%
2026-01-14	66.6600	68.0000	66.2300	68.0000	+3.265%	6	3,570	-65.191%
2026-01-12	66.6900	67.4500	65.8500	65.8500	+13.105%	28	3,572	-64.055%
2026-01-09	58.2200	58.2200	58.2200	58.2200	+4.581%	1	3,578	-59.344%
2026-01-07	54.6000	56.1400	54.6000	55.6700	-0.589%	3	3,578	-57.482%
2026-01-06	56.0000	56.0000	56.0000	56.0000	+2.190%	1	3,577	-57.732%
2026-01-05	54.8000	54.8000	54.8000	54.8000	+18.359%	1	3,578	-56.807%
2026-01-02	47.6200	47.6200	45.6500	46.3000	+1.379%	123	3,578	-48.877%
2025-12-31	45.6700	45.6700	45.6700	45.6700	-0.066%	5	3,549	-48.172%
2025-12-29	49.2000	49.6000	45.7000	45.7000	-25.727%	5	3,549	-48.206%
2025-12-26	60.5500	62.2200	60.5400	61.5300	+8.999%	26	3,551	-61.531%
2025-12-24	56.4500	56.4500	56.4500	56.4500	-2.639%	2	3,550	-58.069%
2025-12-23	55.4000	57.9800	55.4000	57.9800	+6.366%	2,022	3,550	-59.176%
2025-12-22	54.0000	54.5100	54.0000	54.5100	+16.799%	6	3,907	-56.577%
2025-12-19	46.6700	46.6700	46.6700	46.6700	+0.366%	3	3,907	-49.282%
2025-12-18	46.0300	48.7000	46.0300	46.5000	-1.379%	3	3,904	-49.097%
2025-12-17	46.2000	47.1500	45.9000	47.1500	+2.167%	78	3,903	-49.799%
2025-12-16	46.1500	46.1500	46.1500	46.1500	+2.124%	1	3,939	-48.711%
2025-12-15	46.0700	46.0700	45.1200	45.1900	+1.665%	3	3,939	-47.621%
2025-12-12	46.8000	47.0500	42.3000	44.4500	+4.172%	14	3,940	-46.749%
2025-12-11	41.0500	43.0000	41.0500	42.6700	+14.213%	7	3,940	-44.528%
2025-12-10	37.4000	37.4000	37.3600	37.3600	-7.867%	2	3,939	-36.643%
2025-12-05	40.5500	40.5500	40.5500	40.5500	+6.430%	1	3,939	-41.628%
2025-12-04	38.6000	38.6000	38.1000	38.1000	-1.804%	6	3,939	-37.874%
2025-12-03	38.8000	38.8000	38.8000	38.8000	-6.506%	1	3,939	-38.995%
2025-12-01	41.5000	41.5000	41.5000	41.5000	+3.491%	1	3,940	-42.964%
2025-11-28	38.7300	40.1000	38.7300	40.1000	+6.451%	2,501	3,940	-40.973%
2025-11-26	37.7200	37.7200	37.5000	37.6700	+6.563%	8	1,471	-37.165%
2025-11-25	34.4600	35.3600	34.4600	35.3500	-0.028%	4	1,471	-33.041%
2025-11-24	33.0500	35.3600	32.9800	35.3600	+7.412%	8	1,472	-33.060%
2025-11-21	32.3600	33.2000	32.2500	32.9200	-0.182%	1,352	1,471	-28.098%
2025-11-20	30.2000	33.1800	30.2000	32.9800	-0.543%	10	661	-28.229%
2025-11-19	35.2400	35.2400	33.1600	33.1600	+2.663%	107	660	-28.619%
2025-11-18	33.2000	33.2500	32.3000	32.3000	+4.870%	30	602	-26.718%
2025-11-17	33.3100	33.3100	29.4500	30.8000	-8.741%	80	619	-23.149%
2025-11-14	33.0000	35.5000	33.0000	33.7500	-13.617%	11	617	-29.867%
2025-11-13	42.1900	42.4000	38.5000	39.0700	-6.307%	25	617	-39.416%
2025-11-12	38.6000	41.7000	38.6000	41.7000	+17.564%	6	619	-43.237%
2025-11-11	35.9500	35.9500	35.3000	35.4700	+0.767%	23	622	-33.268%
2025-11-10	32.7300	35.2000	32.7300	35.2000	+39.683%	25	621	-32.756%
2025-11-04	25.2000	25.2000	25.2000	25.2000	-16.000%	9	620	-6.071%
2025-11-03	30.0000	30.0000	30.0000	30.0000	+1.523%	1	620	-21.100%
2025-10-31	30.9000	30.9000	29.5500	29.5500	-3.683%	4	620	-19.898%
2025-10-30	28.1700	30.9000	28.1700	30.6800	+18.456%	9	622	-22.849%
2025-10-29	29.9500	29.9500	25.9000	25.9000	-3.394%	14	618	-8.610%
2025-10-28	24.9700	26.8100	24.9700	26.8100	-5.030%	9	626	-11.712%
2025-10-27	32.1500	32.1500	27.7000	28.2300	-21.277%	179	725	-16.153%
2025-10-24	34.8500	36.2000	34.8500	35.8600	-4.246%	52	725	-33.993%
2025-10-23	37.3500	38.0500	37.0000	37.4500	+2.322%	72	776	-36.796%
2025-10-22	32.6800	36.6000	30.3100	36.6000	-0.136%	59	801	-35.328%
2025-10-21	39.5000	43.0500	36.0000	36.6500	-30.057%	161	791	-35.416%
2025-10-20	46.7500	52.4000	46.7500	52.4000	+22.316%	80	776	-54.828%
2025-10-17	48.5000	48.5000	42.5500	42.8400	-9.045%	33	781	-44.748%
2025-10-16	44.3400	47.3500	43.9900	47.1000	+15.018%	284	783	-49.745%
2025-10-15	39.6300	41.0000	39.5000	40.9500	+9.639%	145	897	-42.198%
2025-10-14	35.3700	37.5000	35.3700	37.3500	+7.575%	726	1,003	-36.627%
2025-10-13	33.3000	35.0000	32.9800	34.7200	+19.108%	42	476	-31.826%
2025-10-10	28.2000	29.1500	27.5800	29.1500	+7.366%	18	472	-18.799%
2025-10-09	29.2200	29.2200	26.3000	27.1500	-11.042%	5	473	-12.818%
2025-10-08	29.5000	31.3600	29.5000	30.5200	+14.479%	342	472	-22.444%
2025-10-07	26.4500	27.1700	26.1100	26.6600	+3.938%	11	285	-11.215%
2025-10-06	24.7500	25.6500	24.7500	25.6500	+20.366%	22	281	-7.719%
2025-10-03	21.4000	21.4000	21.3100	21.3100	+10.357%	60	264	+11.075%
2025-10-02	20.7500	20.7500	19.3100	19.3100	-11.341%	2	205	+22.579%
2025-10-01	21.7800	21.7800	21.7800	21.7800	+2.014%	1	207	+8.678%
2025-09-30	21.1100	21.3500	21.1100	21.3500	+4.146%	2	207	+10.867%
2025-09-29	20.5000	20.5000	20.5000	20.5000	+19.394%	10	207	+15.463%
2025-09-24	17.1700	17.1700	17.1700	17.1700	-1.886%	2	197	+37.857%
2025-09-23	17.8000	18.1800	17.5000	17.5000	+5.105%	22	197	+35.257%
2025-09-22	16.6500	16.6500	16.6500	16.6500	+33.200%	10	182	+42.162%
2025-09-18	12.7100	12.7300	12.5000	12.5000	-9.420%	16	172	+89.360%
2025-09-17	14.0500	14.0500	13.8000	13.8000	-4.696%	2	156	+71.522%
2025-09-16	14.8300	14.8800	14.4800	14.4800	+3.207%	20	155	+63.467%
2025-09-15	12.8900	14.0300	12.8800	14.0300	+10.386%	40	135	+68.710%
2025-09-12	12.7100	12.7100	12.7100	12.7100	+4.180%	6	125	+86.231%
2025-09-11	12.4100	12.4100	12.2000	12.2000	-6.513%	4	125	+94.016%
2025-09-10	13.4400	13.4400	13.0500	13.0500	-4.044%	2	123	+81.379%
2025-09-09	13.3500	13.6000	13.3500	13.6000	+11.567%	7	122	+74.044%
2025-09-05	12.1900	12.1900	12.1900	12.1900	+12.975%	1	119	+94.176%
2025-09-04	10.7500	10.7900	10.6900	10.7900	-10.158%	12	118	+119.370%
2025-09-03	12.4000	12.4500	12.0100	12.0100	+6.283%	76	108	+97.086%
2025-09-02	10.0000	11.3000	10.0000	11.3000	+25.975%	7	57	+109.469%
2025-08-29	8.9700	8.9700	8.9700	8.9700	+8.727%	1	54	+163.880%
2025-08-28	8.2500	8.2500	8.2500	8.2500	+16.197%	5	54	+186.909%
2025-08-26	7.0500	7.1100	7.0500	7.1000	0.000%	30	40	+233.380%
2025-08-25	7.1000	7.1000	7.1000	7.1000	+12.342%	4	40	+233.380%
2025-08-22	6.3200	6.3200	6.3200	6.3200	-5.672%	2	37	+274.525%
2025-08-20	6.7000	6.7000	6.7000	6.7000	+4.524%	3	37	+253.284%
2025-08-18	6.4000	6.4100	6.4000	6.4100	-4.042%	4	34	+269.267%
2025-08-15	6.6500	6.8000	6.6200	6.6800	0.000%	72	36	+254.341%

.dark-mode .D5q4NC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D5q4NC{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C375GLD Sep 18 2026 375.00 Call (GLD260918C00375000)option OPRA

GLD20260918C375
GLD Sep 18 2026 375.00 Call (GLD260918C00375000)
option OPRA