Dark

GLD20260918C380
GLD Sep 18 2026 380.00 Call (GLD260918C00380000)
option OPRA

EOD

Jul 24, 2026

10.22-1.825%(-0.19)1,232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.2500	11.1400	9.9600	10.2200	-1.825%	1,232	4,562	0.000%
2026-07-23	10.7500	11.0800	10.1700	10.4100	-25.430%	102	4,003	-1.825%
2026-07-22	14.2000	15.7900	13.9500	13.9600	+14.708%	347	4,046	-26.791%
2026-07-21	11.0100	12.1700	10.9700	12.1700	+29.468%	134	4,017	-16.023%
2026-07-20	9.8500	9.9000	9.4000	9.4000	-6.468%	94	3,979	+8.723%
2026-07-17	8.8000	10.4000	8.8000	10.0500	+11.050%	337	3,924	+1.692%
2026-07-16	9.9000	10.1500	9.0000	9.0500	-28.458%	136	3,987	+12.928%
2026-07-15	12.0600	12.6500	11.1500	12.6500	+3.944%	118	4,000	-19.209%
2026-07-14	13.7100	14.0900	12.0500	12.1700	+14.811%	129	4,030	-16.023%
2026-07-13	12.4900	12.4900	9.7200	10.6000	-25.247%	129	3,955	-3.585%
2026-07-10	14.0000	14.7100	13.4100	14.1800	-10.253%	195	3,966	-27.927%
2026-07-09	16.1000	16.5500	15.7500	15.8000	+7.483%	232	3,921	-35.316%
2026-07-08	14.0000	14.9200	12.7400	14.7000	-7.547%	70	3,898	-30.476%
2026-07-07	18.2600	18.7700	15.0800	15.9000	-11.765%	347	3,891	-35.723%
2026-07-06	17.5000	18.1400	16.6000	18.0200	+8.882%	509	3,787	-43.285%
2026-07-02	16.5000	17.7000	15.7700	16.5500	+19.065%	473	3,650	-38.248%
2026-07-01	13.5700	16.7100	13.5500	13.9000	+7.752%	97	3,650	-26.475%
2026-06-30	13.0500	14.2500	12.9000	12.9000	+0.860%	180	3,637	-20.775%
2026-06-29	13.7000	13.7000	12.5000	12.7900	-16.732%	63	3,515	-20.094%
2026-06-26	15.3500	16.8500	15.0000	15.3600	+5.205%	150	3,487	-33.464%
2026-06-25	14.1000	15.0500	13.8200	14.6000	+9.527%	214	3,522	-30.000%
2026-06-24	12.7500	14.8000	12.7500	13.3300	-24.732%	352	3,448	-23.331%
2026-06-23	18.1600	19.1000	17.7000	17.7100	-17.628%	176	3,354	-42.292%
2026-06-22	21.3300	21.5000	21.1400	21.5000	-13.131%	35	3,293	-52.465%
2026-06-18	26.9400	26.9400	24.1000	24.7500	-22.825%	6	3,301	-58.707%
2026-06-17	32.0700	32.0700	32.0700	32.0700	+2.723%	1	3,301	-68.132%
2026-06-16	30.9600	31.2200	29.9600	31.2200	+2.361%	18	3,301	-67.265%
2026-06-15	33.0000	33.5500	30.5000	30.5000	+23.232%	67	3,301	-66.492%
2026-06-12	24.0000	24.7500	23.1800	24.7500	+0.610%	39	3,306	-58.707%
2026-06-11	18.1000	25.0000	17.7300	24.6000	+27.792%	337	3,358	-58.455%
2026-06-10	22.3700	23.6800	19.2500	19.2500	-30.755%	454	3,361	-46.909%
2026-06-09	31.4000	31.4000	27.8000	27.8000	-14.985%	43	3,234	-63.237%
2026-06-08	31.7400	32.7000	31.7400	32.7000	+2.830%	44	3,275	-68.746%
2026-06-05	35.0300	35.0300	31.8000	31.8000	-26.389%	10	3,251	-67.862%
2026-06-04	43.2000	43.2000	43.2000	43.2000	+7.463%	19	3,251	-76.343%
2026-06-03	39.0000	40.2500	39.0000	40.2000	-17.488%	39	3,251	-74.577%
2026-05-29	47.6300	48.7200	47.6300	48.7200	+15.724%	7	3,251	-79.023%
2026-05-28	39.5800	42.1000	39.5800	42.1000	+4.079%	11	3,251	-75.724%
2026-05-27	40.2500	40.4500	40.2500	40.4500	-13.936%	9	3,253	-74.734%
2026-05-26	47.2200	47.2200	47.0000	47.0000	-2.570%	2	3,254	-78.255%
2026-05-21	48.2400	48.2400	48.2400	48.2400	-4.057%	20	3,254	-78.814%
2026-05-18	50.2800	50.2800	50.2800	50.2800	-2.007%	1	3,254	-79.674%
2026-05-15	51.6500	51.6500	51.3100	51.3100	-15.400%	20	3,273	-80.082%
2026-05-14	61.0900	61.1700	60.6500	60.6500	+0.033%	45	3,273	-83.149%
2026-05-13	60.7100	60.7100	60.6300	60.6300	-1.254%	2	2,595	-83.144%
2026-05-12	61.7200	61.7200	61.0500	61.4000	-4.924%	1,535	2,595	-83.355%
2026-05-08	64.5800	64.5800	64.5800	64.5800	+27.755%	1	2,595	-84.175%
2026-05-04	50.7000	51.7000	49.6700	50.5500	-12.270%	5	2,595	-79.782%
2026-05-01	60.4500	60.4500	57.6000	57.6200	+1.802%	24	2,590	-82.263%
2026-04-30	57.4000	57.4000	56.6000	56.6000	+8.429%	14	2,590	-81.943%
2026-04-29	51.4000	52.2000	51.4000	52.2000	-2.521%	10	2,576	-80.421%
2026-04-28	53.5500	53.5500	53.5500	53.5500	-19.474%	20	2,567	-80.915%
2026-04-23	66.2000	66.5000	66.2000	66.5000	-2.206%	2	2,547	-84.632%
2026-04-22	68.0000	68.0000	68.0000	68.0000	-6.207%	1	2,547	-84.971%
2026-04-21	72.5000	72.5000	72.5000	72.5000	-7.679%	1	2,547	-85.903%
2026-04-17	78.5300	78.5300	78.5300	78.5300	+4.707%	1	2,547	-86.986%
2026-04-15	75.0000	75.0000	75.0000	75.0000	+0.067%	2	2,547	-86.373%
2026-04-14	73.4900	74.9500	73.4900	74.9500	+1.352%	2	2,547	-86.364%
2026-04-09	75.4700	75.4700	73.9500	73.9500	+1.580%	2	2,545	-86.180%
2026-04-08	76.6000	76.6000	72.8000	72.8000	+3.659%	6	2,545	-85.962%
2026-04-06	70.2300	70.2300	70.2300	70.2300	+1.709%	2	2,547	-85.448%
2026-04-02	69.0500	69.0500	69.0500	69.0500	-8.640%	6	2,548	-85.199%
2026-04-01	74.6800	76.2000	74.6800	75.5800	+23.396%	9	2,548	-86.478%
2026-03-30	60.8500	61.2500	60.8500	61.2500	+2.083%	2	2,548	-83.314%
2026-03-25	60.0000	60.0000	60.0000	60.0000	+13.960%	2	2,550	-82.967%
2026-03-23	48.2000	55.5200	48.2000	52.6500	-5.831%	18	2,548	-80.589%
2026-03-20	58.8500	58.8500	55.9100	55.9100	-11.939%	3	2,548	-81.721%
2026-03-19	61.5500	63.4900	61.5500	63.4900	-22.573%	2	2,546	-83.903%
2026-03-18	82.0000	82.0000	82.0000	82.0000	-12.710%	1	2,546	-87.537%
2026-03-16	93.9400	93.9400	93.9400	93.9400	-15.877%	1	2,546	-89.121%
2026-03-10	111.6700	111.6700	111.6700	111.6700	+3.976%	1	2,548	-90.848%
2026-03-06	107.4000	107.4000	107.4000	107.4000	+1.321%	2	2,548	-90.484%
2026-03-04	105.7800	106.0000	105.7800	106.0000	+5.947%	3	2,548	-90.358%
2026-02-20	100.0500	100.0500	100.0500	100.0500	+6.210%	1	2,546	-89.785%
2026-02-18	94.1600	94.2000	93.5800	94.2000	+12.895%	12	2,546	-89.151%
2026-02-17	83.4400	83.4400	83.4400	83.4400	-13.129%	8	2,546	-87.752%
2026-02-13	93.0000	96.0500	93.0000	96.0500	+7.318%	3	2,548	-89.360%
2026-02-12	89.5000	89.5000	89.5000	89.5000	-9.137%	3	2,548	-88.581%
2026-02-11	98.4300	98.5000	98.4300	98.5000	-1.005%	4	2,548	-89.624%
2026-02-09	99.5000	99.5000	99.5000	99.5000	+19.807%	1	2,548	-89.729%
2026-02-05	83.0500	83.0500	83.0500	83.0500	-13.849%	1	2,548	-87.694%
2026-02-04	95.5400	96.4000	95.5400	96.4000	+5.298%	6	2,549	-89.398%
2026-02-03	91.0000	91.6000	88.4000	91.5500	+30.786%	7	2,555	-88.837%
2026-02-02	77.9500	77.9500	70.0000	70.0000	-26.671%	4	2,556	-85.400%
2026-01-30	104.3800	104.3800	95.1600	95.4600	-20.311%	10	2,556	-89.294%
2026-01-29	139.2900	139.2900	113.6300	119.7900	-6.282%	21	2,557	-91.468%
2026-01-28	119.9500	127.8200	119.9500	127.8200	+21.479%	3	2,566	-92.004%
2026-01-27	105.2200	105.2200	105.2200	105.2200	+9.604%	1	2,566	-90.287%
2026-01-26	100.5500	102.4300	96.0000	96.0000	+8.023%	357	2,566	-89.354%
2026-01-23	89.3000	89.3000	88.7100	88.8700	+2.740%	14	2,732	-88.500%
2026-01-22	82.8900	86.5000	82.8900	86.5000	+7.081%	11	2,741	-88.185%
2026-01-21	83.0100	83.0100	80.0000	80.7800	+10.205%	13	2,741	-87.348%
2026-01-20	71.6000	73.3000	71.4500	73.3000	+22.187%	7	2,748	-86.057%
2026-01-16	62.3000	62.3000	59.9900	59.9900	-3.893%	11	2,749	-82.964%
2026-01-15	61.9200	62.4200	61.9000	62.4200	-2.009%	4	2,749	-83.627%
2026-01-14	62.8200	63.7000	61.7400	63.7000	+2.214%	36	2,749	-83.956%
2026-01-13	63.1000	63.1000	62.3200	62.3200	-1.392%	3	2,750	-83.601%
2026-01-12	62.0000	63.6500	62.0000	63.2000	+15.328%	9	2,750	-83.829%
2026-01-09	53.9000	55.6700	53.9000	54.8000	+6.927%	14	2,753	-81.350%
2026-01-08	51.2500	51.2500	51.2500	51.2500	-2.101%	2	2,754	-80.059%
2026-01-07	51.1100	52.5400	51.1100	52.3500	-2.241%	5	2,754	-80.478%
2026-01-06	53.7500	53.7500	53.4500	53.5500	+3.478%	4	2,753	-80.915%
2026-01-05	50.9200	52.2500	50.9200	51.7500	+19.930%	30	2,753	-80.251%
2026-01-02	45.7000	45.7000	43.1500	43.1500	+0.396%	2	2,761	-76.315%
2025-12-31	42.8800	43.1000	42.8800	42.9800	-8.221%	14	2,760	-76.221%
2025-12-30	46.2600	46.8300	46.0000	46.8300	+5.000%	3	2,760	-78.176%
2025-12-29	52.0000	52.0000	42.9000	44.6000	-22.596%	28	2,760	-77.085%
2025-12-26	57.1000	58.7400	57.0800	57.6200	+4.764%	6	2,760	-82.263%
2025-12-23	51.3000	55.0000	51.3000	55.0000	+8.268%	25	2,760	-81.418%
2025-12-22	49.4500	51.1700	49.1000	50.8000	+14.932%	55	2,760	-79.882%
2025-12-19	43.9500	44.6500	43.9500	44.2000	+1.609%	8	2,790	-76.878%
2025-12-18	43.0000	45.9500	42.8000	43.5000	-0.344%	10	2,790	-76.506%
2025-12-17	43.4000	44.0200	43.4000	43.6500	+1.938%	8	2,790	-76.586%
2025-12-16	43.0500	43.0500	42.8200	42.8200	+2.809%	4	2,792	-76.133%
2025-12-15	42.8500	43.1300	41.1000	41.6500	+5.310%	28	2,790	-75.462%
2025-12-12	44.1500	44.6100	39.5500	39.5500	+0.381%	12	2,789	-74.159%
2025-12-11	36.5700	40.4600	36.5700	39.4000	+14.038%	91	2,793	-74.061%
2025-12-10	34.5500	34.5500	34.5500	34.5500	-2.949%	1	2,793	-70.420%
2025-12-09	35.2000	35.6000	35.1000	35.6000	+5.357%	8	2,793	-71.292%
2025-12-08	35.3300	35.3300	33.7900	33.7900	-6.399%	11	2,791	-69.754%
2025-12-05	36.6200	38.4500	36.1000	36.1000	+1.690%	12	2,791	-71.690%
2025-12-04	36.2000	36.2000	35.4500	35.5000	-4.235%	15	2,792	-71.211%
2025-12-03	36.2000	37.0700	36.2000	37.0700	+2.121%	106	2,792	-72.431%
2025-12-02	36.3000	36.3000	36.3000	36.3000	-6.636%	20	2,792	-71.846%
2025-12-01	39.1800	39.5000	38.5900	38.8800	+4.516%	58	2,812	-73.714%
2025-11-28	35.9500	37.6000	35.9500	37.2000	+7.328%	21	2,813	-72.527%
2025-11-26	33.9000	34.7400	33.9000	34.6600	+7.207%	5	2,819	-70.514%
2025-11-25	32.8000	32.8000	31.6500	32.3300	-1.433%	5	2,819	-68.388%
2025-11-24	29.8000	32.8000	29.8000	32.8000	+6.840%	9	2,819	-68.841%
2025-11-21	29.8000	30.7000	29.3000	30.7000	-0.647%	202	2,816	-66.710%
2025-11-20	30.9000	30.9000	30.9000	30.9000	+0.032%	20	2,745	-66.926%
2025-11-19	34.0500	34.0500	30.8900	30.8900	+1.047%	10	2,765	-66.915%
2025-11-18	31.1500	31.1500	29.9000	30.5700	+6.257%	7	2,762	-66.569%
2025-11-17	31.0400	31.0400	27.5000	28.7700	-11.204%	11	2,764	-64.477%
2025-11-14	28.4500	32.6300	28.4500	32.4000	-11.668%	9	2,764	-68.457%
2025-11-13	38.7000	39.0900	34.4500	36.6800	-3.979%	17	2,762	-72.137%
2025-11-12	33.7000	38.9000	33.7000	38.2000	+12.918%	34	2,784	-73.246%
2025-11-11	33.7800	33.8300	32.0000	33.8300	+8.429%	22	2,787	-69.790%
2025-11-10	30.3000	31.3000	30.0500	31.2000	+19.540%	23	2,787	-67.244%
2025-11-07	25.2500	26.1000	25.2500	26.1000	+5.030%	73	2,785	-60.843%
2025-11-06	25.5000	25.5000	24.8500	24.8500	-1.779%	218	2,783	-58.873%
2025-11-05	25.3000	25.4200	24.8800	25.3000	+6.751%	11	2,794	-59.605%
2025-11-04	23.5500	25.2200	23.5500	23.7000	-12.900%	71	2,792	-56.878%
2025-11-03	28.6700	28.6700	26.8000	27.2100	-0.330%	81	2,677	-62.440%
2025-10-31	28.2000	28.2000	26.5100	27.3000	-3.363%	82	2,677	-62.564%
2025-10-30	25.6100	28.5200	25.6100	28.2500	+9.709%	116	2,609	-63.823%
2025-10-29	27.5500	28.2200	25.7500	25.7500	+7.336%	9	2,510	-60.311%
2025-10-28	23.3500	24.1200	23.3500	23.9900	-8.435%	102	2,506	-57.399%
2025-10-27	27.6600	27.6600	25.8700	26.2000	-20.846%	26	2,511	-60.992%
2025-10-24	33.1500	33.9000	32.9300	33.1000	-3.414%	65	2,511	-69.124%
2025-10-23	35.6000	36.1500	34.2700	34.2700	+13.327%	36	2,506	-70.178%
2025-10-22	31.0000	31.5000	28.5900	30.2400	-10.400%	19	2,491	-66.204%
2025-10-21	38.0900	39.2500	33.4000	33.7500	-34.656%	89	2,488	-69.719%
2025-10-20	47.0500	51.6500	44.5000	51.6500	+27.847%	234	2,497	-80.213%
2025-10-17	46.0000	46.0000	37.0500	40.4000	-12.364%	51	2,585	-74.703%
2025-10-16	39.0500	47.3500	39.0500	46.1000	+20.744%	1,543	2,594	-77.831%
2025-10-15	35.8500	38.8500	35.8500	38.1800	+10.667%	25	2,280	-73.232%
2025-10-14	32.0000	35.5000	32.0000	34.5000	+7.981%	78	2,284	-70.377%
2025-10-13	30.9400	32.7000	30.7500	31.9500	+17.636%	75	2,274	-68.013%
2025-10-10	25.3000	28.0000	25.3000	27.1600	+7.564%	24	2,243	-62.371%
2025-10-09	26.4000	27.1500	24.0000	25.2500	-9.821%	98	2,243	-59.525%
2025-10-08	27.4000	29.1500	27.3500	28.0000	+13.177%	179	2,185	-63.500%
2025-10-07	24.0500	24.8700	23.5500	24.7400	+5.277%	37	2,185	-58.690%
2025-10-06	21.4500	23.5000	21.4500	23.5000	+20.513%	249	2,160	-56.511%
2025-10-03	19.4200	19.5000	19.1500	19.5000	+7.854%	3	2,118	-47.590%
2025-10-02	20.5300	20.5300	17.5500	18.0800	-8.223%	64	2,116	-43.473%
2025-10-01	20.0600	20.2800	19.7000	19.7000	+1.861%	77	2,147	-48.122%
2025-09-30	19.3400	19.3400	19.3400	19.3400	+5.973%	100	2,145	-47.156%
2025-09-29	18.4600	18.8000	18.2500	18.2500	+10.942%	18	2,145	-44.000%
2025-09-26	16.4500	16.4500	16.4500	16.4500	+9.667%	2	2,151	-37.872%
2025-09-25	14.3100	15.0000	14.3000	15.0000	+1.351%	257	2,153	-31.867%
2025-09-24	15.7200	15.7200	14.8000	14.8000	-7.210%	149	2,186	-30.946%
2025-09-23	16.0000	16.8500	15.9500	15.9500	+5.420%	55	2,232	-35.925%
2025-09-22	13.9000	15.2000	13.8500	15.1300	+24.016%	164	2,262	-32.452%
2025-09-19	11.9700	12.2000	11.9700	12.2000	+7.965%	7	2,310	-16.230%
2025-09-18	11.7500	11.7500	11.2000	11.3000	-6.996%	44	2,310	-9.558%
2025-09-17	12.5200	12.9300	11.8500	12.1500	-8.302%	33	2,310	-15.885%
2025-09-16	13.5000	13.5000	13.0200	13.2500	+4.331%	60	2,301	-22.868%
2025-09-15	12.0000	12.7000	12.0000	12.7000	+7.627%	8	2,294	-19.528%
2025-09-12	11.8800	11.8800	11.8000	11.8000	+5.546%	4	2,290	-13.390%
2025-09-11	11.1800	11.1800	11.1800	11.1800	-5.093%	1	2,287	-8.587%
2025-09-10	11.9000	11.9000	11.7800	11.7800	+0.856%	16	2,287	-13.243%
2025-09-09	13.1300	13.1300	11.6800	11.6800	-5.118%	361	2,285	-12.500%
2025-09-08	11.8800	12.5700	11.8800	12.3100	+9.911%	357	2,364	-16.978%
2025-09-05	10.8200	11.2000	10.8200	11.2000	-1.926%	247	2,122	-8.750%
2025-09-03	11.4300	11.4300	11.4200	11.4200	+79.843%	9	2,064	-10.508%
2025-08-26	6.3900	6.3900	6.3500	6.3500	-0.781%	2	2,064	+60.945%
2025-08-22	6.4000	6.4000	6.4000	6.4000	+17.864%	1	2,064	+59.688%
2025-08-19	5.4900	5.5500	5.4300	5.4300	-7.966%	8	2,064	+88.214%
2025-08-18	5.9000	5.9000	5.9000	5.9000	-2.156%	2,000	2,064	+73.220%
2025-08-15	6.1800	6.1800	6.0300	6.0300	-2.742%	206	64	+69.486%
2025-08-14	6.2000	6.2000	6.2000	6.2000	-4.762%	1	105	+64.839%
2025-08-12	6.5100	6.5100	6.5100	6.5100	-7.921%	1	104	+56.989%
2025-08-08	7.0700	7.0700	7.0700	7.0700	-3.940%	100	103	+44.554%
2025-08-07	7.3600	7.3600	7.3600	7.3600	0.000%	3	3	+38.859%

.dark-mode .sdRXvf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdRXvf{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C380GLD Sep 18 2026 380.00 Call (GLD260918C00380000)option OPRA

GLD20260918C380
GLD Sep 18 2026 380.00 Call (GLD260918C00380000)
option OPRA