Dark

GLD20260918C385
GLD Sep 18 2026 385.00 Call (GLD260918C00385000)
option OPRA

EOD

Jul 24, 2026

8.21-2.145%(-0.18)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.1000	8.6900	8.0700	8.2100	-2.145%	38	6,175	0.000%
2026-07-23	9.1000	9.1000	8.1000	8.3900	-27.359%	84	6,163	-2.145%
2026-07-22	11.5900	13.1500	11.5000	11.5500	+17.259%	128	6,189	-28.918%
2026-07-21	8.9500	9.9700	8.6500	9.8500	+28.255%	171	6,152	-16.650%
2026-07-20	8.0500	8.1000	7.6200	7.6800	-6.909%	43	6,139	+6.901%
2026-07-17	8.1000	8.5100	7.8600	8.2500	+12.092%	49	6,137	-0.485%
2026-07-16	8.0000	8.3500	7.2500	7.3600	-25.279%	128	6,141	+11.549%
2026-07-15	10.0700	10.7800	8.9500	9.8500	-0.706%	82	6,124	-16.650%
2026-07-14	11.3500	11.6100	9.9200	9.9200	+12.727%	34	6,122	-17.238%
2026-07-13	10.2000	10.2000	8.5500	8.8000	-24.786%	120	6,122	-6.705%
2026-07-10	11.6900	12.3900	11.5500	11.7000	-14.160%	783	6,126	-29.829%
2026-07-09	14.1000	14.1000	13.5500	13.6300	+7.492%	85	5,536	-39.765%
2026-07-08	12.0000	12.6800	10.7000	12.6800	-5.373%	34	5,521	-35.252%
2026-07-07	15.9800	16.0000	12.6400	13.4000	-12.874%	52	5,526	-38.731%
2026-07-06	14.9000	15.6200	14.0000	15.3800	+8.693%	47	5,523	-46.619%
2026-07-02	14.6900	15.2000	13.7300	14.1500	+16.461%	55	5,525	-41.979%
2026-07-01	12.8000	14.4500	12.1500	12.1500	+14.085%	220	5,525	-32.428%
2026-06-30	11.7500	11.7500	10.6500	10.6500	-2.740%	182	5,524	-22.911%
2026-06-29	11.3000	11.4500	10.9500	10.9500	-19.898%	7	5,514	-25.023%
2026-06-26	13.5900	14.4500	13.5900	13.6700	+10.242%	49	5,512	-39.941%
2026-06-25	12.0000	12.9000	12.0000	12.4000	+1.224%	7	5,514	-33.790%
2026-06-24	11.1600	12.4000	11.1000	12.2500	-19.777%	77	5,513	-32.980%
2026-06-23	15.6200	16.5400	15.0500	15.2700	-17.682%	193	5,504	-46.234%
2026-06-22	19.1700	19.3000	18.3500	18.5500	-13.318%	27	5,524	-55.741%
2026-06-18	23.7500	23.9000	20.6900	21.4000	-8.076%	59	5,514	-61.636%
2026-06-17	27.8000	30.4500	22.7000	23.2800	-14.881%	21	5,514	-64.734%
2026-06-16	28.1700	28.1700	27.3500	27.3500	-0.219%	6	5,514	-69.982%
2026-06-15	28.3500	29.9000	27.4100	27.4100	+28.988%	14	5,512	-70.047%
2026-06-12	21.2500	22.4500	20.4800	21.2500	-3.846%	29	5,514	-61.365%
2026-06-11	16.1200	22.3500	15.6800	22.1000	+29.467%	1,107	5,514	-62.851%
2026-06-10	20.6500	20.6500	17.0700	17.0700	-30.468%	74	4,479	-51.904%
2026-06-09	24.5500	24.5500	24.5500	24.5500	-14.757%	5	4,475	-66.558%
2026-06-08	29.1100	29.4500	28.8000	28.8000	-7.692%	3	4,473	-71.493%
2026-06-05	31.2000	31.2000	31.2000	31.2000	-18.644%	2	4,473	-73.686%
2026-06-04	38.1000	38.3500	38.0600	38.3500	+6.469%	12	4,473	-78.592%
2026-06-03	36.0200	36.0200	36.0200	36.0200	-8.810%	2	4,473	-77.207%
2026-06-02	41.5000	41.5000	39.5000	39.5000	-0.629%	6	4,473	-79.215%
2026-06-01	38.5000	39.7500	38.0000	39.7500	-12.038%	5	4,473	-79.346%
2026-05-29	45.1900	45.1900	45.1900	45.1900	+25.007%	1	4,470	-81.832%
2026-05-28	34.4000	36.1500	33.9500	36.1500	-0.959%	10	4,470	-77.289%
2026-05-27	36.5000	36.5000	36.5000	36.5000	-12.742%	8	4,470	-77.507%
2026-05-21	41.8300	41.8300	41.8300	41.8300	-8.568%	2	4,470	-80.373%
2026-05-20	45.7900	45.7900	45.7500	45.7500	-20.435%	2	4,470	-82.055%
2026-05-13	57.5000	57.5000	57.5000	57.5000	-3.685%	5	4,469	-85.722%
2026-05-12	56.2200	59.7000	55.4600	59.7000	-1.809%	22	4,469	-86.248%
2026-05-11	60.6000	61.0000	60.5000	60.8000	-0.491%	31	4,469	-86.497%
2026-05-08	62.0700	62.0700	61.1000	61.1000	+2.448%	2	4,469	-86.563%
2026-05-07	59.6400	59.6400	59.6400	59.6400	+0.658%	1	4,468	-86.234%
2026-05-06	58.6500	59.8800	58.6500	59.2500	+26.874%	28	4,468	-86.143%
2026-05-04	49.4500	49.4500	46.0000	46.7000	-9.496%	27	4,468	-82.420%
2026-04-28	52.2000	52.2000	51.6000	51.6000	-13.423%	2	4,468	-84.089%
2026-04-27	59.6000	59.6000	59.6000	59.6000	-20.321%	1	4,468	-86.225%
2026-04-17	74.8000	74.8000	74.8000	74.8000	+5.056%	1	4,468	-89.024%
2026-04-15	72.8400	72.8400	71.0000	71.2000	-4.301%	6	4,468	-88.469%
2026-04-14	72.7900	74.4000	72.7900	74.4000	+8.297%	4	4,470	-88.965%
2026-04-10	68.7000	68.7000	68.7000	68.7000	+5.692%	1	4,469	-88.049%
2026-04-06	65.0000	65.0000	65.0000	65.0000	-11.661%	1	4,469	-87.369%
2026-04-01	73.0000	74.2500	73.0000	73.5800	+9.690%	5	4,470	-88.842%
2026-03-31	62.7500	67.0800	62.7500	67.0800	+17.891%	3	4,474	-87.761%
2026-03-30	57.2000	58.1400	56.1100	56.9000	+15.697%	1,187	4,474	-85.571%
2026-03-26	51.1000	51.1000	49.1800	49.1800	-11.467%	2	3,783	-83.306%
2026-03-25	57.0000	57.0000	55.5500	55.5500	+8.348%	2	3,787	-85.221%
2026-03-23	47.9000	53.5000	47.5500	51.2700	+0.628%	27	3,787	-83.987%
2026-03-20	55.7000	56.0000	50.6000	50.9500	-14.254%	14	3,786	-83.886%
2026-03-19	56.0500	59.4200	55.0000	59.4200	-22.327%	14	3,786	-86.183%
2026-03-18	76.2500	77.8000	76.2500	76.5000	-20.304%	14	3,784	-89.268%
2026-03-12	95.9500	95.9900	95.9500	95.9900	-11.505%	2	3,785	-91.447%
2026-03-10	108.4700	108.4700	108.4700	108.4700	+12.404%	4	3,784	-92.431%
2026-03-05	97.1000	97.1000	96.5000	96.5000	-3.403%	2	3,784	-91.492%
2026-03-03	99.6000	99.9000	99.6000	99.9000	-12.598%	2	3,784	-91.782%
2026-03-02	112.6000	114.3000	112.6000	114.3000	+9.724%	2	3,784	-92.817%
2026-02-24	104.1700	104.1700	104.1700	104.1700	+26.743%	1	3,784	-92.119%
2026-02-12	84.1900	84.1900	82.1900	82.1900	-10.857%	6	3,784	-90.011%
2026-02-11	92.2000	92.2000	92.2000	92.2000	-0.076%	5	3,789	-91.095%
2026-02-10	92.2700	92.2700	92.2700	92.2700	-3.775%	1	3,789	-91.102%
2026-02-09	95.8900	95.8900	95.8900	95.8900	+7.766%	1	3,789	-91.438%
2026-02-04	88.9800	88.9800	88.9800	88.9800	+3.465%	1	3,788	-90.773%
2026-02-03	86.0000	86.0000	86.0000	86.0000	+23.919%	1	3,789	-90.453%
2026-02-02	67.0400	69.4000	67.0400	69.4000	-19.769%	6	3,789	-88.170%
2026-01-30	100.5400	100.5400	71.6200	86.5000	-26.893%	12	3,788	-90.509%
2026-01-29	136.9400	136.9400	108.0000	118.3200	-4.872%	3	3,789	-93.061%
2026-01-28	112.0500	124.3800	112.0500	124.3800	+28.492%	13	3,790	-93.399%
2026-01-27	95.0900	96.8000	95.0900	96.8000	-1.124%	48	3,790	-91.519%
2026-01-26	97.0000	97.9000	97.0000	97.9000	+32.030%	16	3,790	-91.614%
2026-01-22	74.1500	74.1500	74.1500	74.1500	+7.386%	1	3,785	-88.928%
2026-01-20	66.3500	69.6300	66.3500	69.0500	+19.381%	21	3,785	-88.110%
2026-01-15	57.7500	57.8400	57.7500	57.8400	-1.599%	3	3,782	-85.806%
2026-01-14	58.6600	58.7800	58.6600	58.7800	-1.541%	6	3,783	-86.033%
2026-01-12	58.0500	59.7000	58.0500	59.7000	+16.080%	13	3,784	-86.248%
2026-01-09	51.4300	51.4300	51.4300	51.4300	+6.436%	1	3,783	-84.037%
2026-01-08	47.3600	48.6300	47.3600	48.3200	-0.268%	3,252	3,312	-83.009%
2026-01-07	48.4500	48.4500	48.4500	48.4500	+1.254%	2	906	-83.055%
2026-01-05	47.7200	47.8500	47.7200	47.8500	+17.973%	15	897	-82.842%
2026-01-02	41.7700	41.7700	40.5600	40.5600	+2.684%	4	897	-79.758%
2025-12-31	41.0000	41.0000	39.5000	39.5000	-8.353%	3	899	-79.215%
2025-12-30	44.3500	44.3500	43.1000	43.1000	+4.586%	3	899	-80.951%
2025-12-29	43.9500	43.9500	41.2100	41.2100	-24.468%	4	902	-80.078%
2025-12-26	53.7800	55.2800	53.1000	54.5600	+12.611%	17	900	-84.952%
2025-12-24	48.4500	48.4500	48.4500	48.4500	-6.286%	1	908	-83.055%
2025-12-23	48.1800	51.7000	47.3500	51.7000	+8.842%	57	908	-84.120%
2025-12-22	46.3000	47.8300	45.8000	47.5000	+14.929%	33	923	-82.716%
2025-12-19	41.3300	41.3300	41.3300	41.3300	+1.974%	1	925	-80.135%
2025-12-18	39.1600	42.5700	39.1600	40.5300	-0.467%	35	926	-79.743%
2025-12-17	40.3100	40.8900	39.9300	40.7200	+3.851%	10	929	-79.838%
2025-12-15	39.9500	40.1900	39.2100	39.2100	+7.102%	6	926	-79.061%
2025-12-12	40.8200	40.8200	36.6100	36.6100	-0.732%	2	928	-77.574%
2025-12-11	33.5000	36.8800	33.5000	36.8800	+8.152%	15	928	-77.739%
2025-12-10	32.0000	34.1000	32.0000	34.1000	+3.963%	12	936	-75.924%
2025-12-09	33.2000	33.2000	32.8000	32.8000	+5.128%	2	945	-74.970%
2025-12-08	31.2000	31.2000	31.2000	31.2000	-5.023%	1	943	-73.686%
2025-12-05	34.4500	35.4000	32.8500	32.8500	-1.054%	20	943	-75.008%
2025-12-04	32.8000	33.6000	32.7000	33.2000	-2.439%	22	941	-75.271%
2025-12-03	35.7500	35.7500	33.5400	34.0300	+0.324%	8	951	-75.874%
2025-12-02	34.9000	34.9000	33.5000	33.9200	-7.322%	23	950	-75.796%
2025-12-01	36.8700	36.8700	35.7300	36.6000	+5.172%	209	928	-77.568%
2025-11-28	34.5000	34.8000	34.5000	34.8000	+7.974%	4	1,103	-76.408%
2025-11-26	32.3400	32.4500	32.2300	32.2300	+4.304%	8	1,103	-74.527%
2025-11-25	30.7600	32.1000	30.7600	30.9000	+1.411%	12	1,103	-73.430%
2025-11-24	29.0000	30.4700	29.0000	30.4700	+12.063%	2	1,109	-73.055%
2025-11-21	27.6300	27.6300	27.1900	27.1900	-1.127%	4	1,108	-69.805%
2025-11-20	27.5000	27.5000	27.5000	27.5000	-1.786%	1	1,109	-70.145%
2025-11-19	31.5400	31.5400	28.0000	28.0000	+0.756%	12	1,109	-70.679%
2025-11-18	28.5000	28.5000	27.7900	27.7900	+8.980%	3	1,107	-70.457%
2025-11-17	28.7500	28.7500	25.5000	25.5000	-13.851%	4	1,109	-67.804%
2025-11-14	28.6000	30.4000	28.6000	29.6000	-12.684%	51	1,110	-72.264%
2025-11-13	37.2500	37.2500	33.9000	33.9000	-7.123%	21	1,104	-75.782%
2025-11-12	33.9500	36.8000	33.7000	36.5000	+16.613%	56	1,106	-77.507%
2025-11-11	31.6000	31.6000	31.3000	31.3000	+6.463%	7	1,095	-73.770%
2025-11-10	28.0000	29.4000	27.9500	29.4000	+23.270%	11	1,095	-72.075%
2025-11-07	25.0500	25.0500	23.8500	23.8500	+4.285%	5	1,105	-65.577%
2025-11-06	22.8800	23.1400	22.6000	22.8700	+5.392%	25	1,104	-64.101%
2025-11-04	22.3000	23.3500	21.6300	21.7000	-12.781%	10	1,100	-62.166%
2025-11-03	25.9700	25.9700	24.5800	24.8800	-0.837%	5	1,103	-67.002%
2025-10-31	26.1000	26.1000	24.8000	25.0900	-5.854%	7	1,103	-67.278%
2025-10-30	25.5500	26.6500	25.4400	26.6500	+17.143%	502	1,103	-69.193%
2025-10-29	23.7000	26.3000	22.7500	22.7500	-1.087%	11	1,423	-63.912%
2025-10-28	23.0000	23.0000	22.9100	23.0000	-7.556%	4	1,422	-64.304%
2025-10-27	25.8000	25.8000	23.5000	24.8800	-22.757%	28	1,434	-67.002%
2025-10-24	31.6000	32.2100	31.6000	32.2100	+0.940%	4	1,434	-74.511%
2025-10-23	33.9500	33.9500	31.9100	31.9100	-3.156%	527	1,435	-74.271%
2025-10-22	27.5500	32.9500	27.5500	32.9500	+6.981%	2	1,183	-75.083%
2025-10-21	36.6500	36.6500	30.8000	30.8000	-33.520%	44	1,183	-73.344%
2025-10-20	41.6400	46.3500	41.6400	46.3300	+21.921%	15	1,165	-82.279%
2025-10-17	42.9200	43.9000	36.0000	38.0000	-7.543%	49	1,161	-78.395%
2025-10-16	37.9300	41.8500	37.9300	41.1000	+15.158%	35	1,163	-80.024%
2025-10-15	34.0100	36.5000	34.0100	35.6900	+11.011%	55	1,154	-76.996%
2025-10-14	30.7500	32.1500	30.6000	32.1500	+7.310%	13	1,137	-74.463%
2025-10-13	29.2500	30.2500	29.2500	29.9600	+23.140%	12	1,124	-72.597%
2025-10-10	23.6000	24.3300	23.6000	24.3300	+4.421%	3	1,125	-66.256%
2025-10-09	24.6700	24.6700	23.3000	23.3000	-9.020%	5	1,126	-64.764%
2025-10-08	25.3000	26.8600	25.3000	25.6100	+12.819%	1,190	1,121	-67.942%
2025-10-07	22.2700	23.0000	22.2700	22.7000	+5.288%	68	1,105	-63.833%
2025-10-06	20.9200	21.5600	20.9200	21.5600	+20.717%	20	1,106	-61.920%
2025-10-03	17.8600	17.8600	17.8600	17.8600	+7.590%	19	1,116	-54.031%
2025-10-02	18.1500	18.4000	16.6000	16.6000	-3.263%	8	1,116	-50.542%
2025-09-29	17.0000	17.1600	17.0000	17.1600	+15.168%	21	1,118	-52.156%
2025-09-26	15.1500	15.3000	14.9000	14.9000	+9.158%	16	1,099	-44.899%
2025-09-25	13.6500	13.6500	13.6500	13.6500	-6.507%	1	1,090	-39.853%
2025-09-23	14.5000	14.6000	14.5000	14.6000	+11.111%	2	1,089	-43.767%
2025-09-22	13.1400	13.1400	13.1400	13.1400	+27.821%	2	1,089	-37.519%
2025-09-18	10.2800	10.2800	10.2800	10.2800	-5.688%	1	1,087	-20.136%
2025-09-10	10.9000	10.9000	10.9000	10.9000	+0.461%	2	1,086	-24.679%
2025-09-09	11.2500	11.2500	10.8500	10.8500	-0.823%	123	1,084	-24.332%
2025-09-08	10.9400	10.9400	10.9400	10.9400	+9.182%	1	1,084	-24.954%
2025-09-05	9.8000	10.0500	9.8000	10.0200	-3.468%	101	1,084	-18.064%
2025-09-03	10.1500	10.4000	10.1500	10.3800	+16.629%	101	1,004	-20.906%
2025-09-02	8.9000	8.9000	8.9000	8.9000	+19.624%	3	1,003	-7.753%
2025-08-29	7.4600	7.4600	7.4400	7.4400	+21.967%	2	1,000	+10.349%
2025-08-26	6.1400	6.1400	6.1000	6.1000	+11.517%	1,000	156	+34.590%
2025-08-15	5.4800	5.6000	5.4400	5.4700	0.000%	312	156	+50.091%

.dark-mode .nk5tzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nk5tzJ{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C385GLD Sep 18 2026 385.00 Call (GLD260918C00385000)option OPRA

GLD20260918C385
GLD Sep 18 2026 385.00 Call (GLD260918C00385000)
option OPRA