Dark

GLD20260918C390
GLD Sep 18 2026 390.00 Call (GLD260918C00390000)
option OPRA

Expired

Sep 17, 2026

8.67+108.916%(+4.52)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.5000	11.4500	8.4500	8.6700	+108.916%	222	10,199	0.000%
2026-09-16	10.2500	10.7000	3.1200	4.1500	-37.967%	418	10,289	+108.916%
2026-09-15	6.5000	7.8500	5.8500	6.6900	+2.923%	2,814	10,226	+29.596%
2026-09-14	6.3100	8.5500	5.4500	6.5000	-39.535%	187	7,726	+33.385%
2026-09-11	14.0600	14.5000	10.5500	10.7500	-0.647%	97	7,698	-19.349%
2026-09-10	12.7900	13.6600	10.7500	10.8200	-33.456%	191	7,658	-19.871%
2026-09-09	18.7800	18.7800	15.2900	16.2600	+20.444%	16	7,664	-46.679%
2026-09-08	16.0700	16.0700	13.5000	13.5000	-29.614%	27	7,669	-35.778%
2026-09-04	18.2100	19.2200	18.2100	19.1800	-20.316%	5	7,665	-54.797%
2026-09-03	23.0900	25.4500	21.3800	24.0700	+50.156%	41	7,665	-63.980%
2026-09-02	14.7100	16.3900	14.6700	16.0300	+29.693%	77	7,673	-45.914%
2026-09-01	13.7900	15.2500	12.3600	12.3600	-41.505%	88	7,724	-29.854%
2026-08-31	19.9800	21.1300	18.3700	21.1300	-2.582%	85	7,670	-58.968%
2026-08-28	34.3000	34.3000	21.3200	21.6900	-38.381%	158	7,688	-60.028%
2026-08-27	32.1400	35.5000	31.7700	35.2000	+3.226%	59	7,633	-75.369%
2026-08-26	35.9000	36.1300	33.4500	34.1000	-14.171%	30	7,596	-74.575%
2026-08-25	36.3000	40.2000	35.0000	39.7300	+4.005%	896	7,620	-78.178%
2026-08-24	40.9000	41.3500	37.5000	38.2000	+4.658%	282	7,454	-77.304%
2026-08-21	33.6300	37.0800	33.5700	36.5000	+23.939%	154	7,578	-76.247%
2026-08-20	25.1000	29.6100	25.1000	29.4500	+4.618%	184	7,594	-70.560%
2026-08-19	23.5100	28.1500	22.5500	28.1500	+80.449%	1,335	7,704	-69.201%
2026-08-18	18.8200	20.0000	15.6000	15.6000	-25.996%	192	7,111	-44.423%
2026-08-17	19.0500	21.9000	18.9700	21.0800	+12.607%	115	7,156	-58.871%
2026-08-14	18.5500	19.5800	18.1300	18.7200	+10.118%	188	7,201	-53.686%
2026-08-13	18.9800	19.3200	16.6000	17.0000	-21.551%	88	7,232	-49.000%
2026-08-12	22.5600	23.9500	21.1600	21.6700	+11.701%	822	7,252	-59.991%
2026-08-11	21.4200	21.6000	18.8400	19.4000	-9.133%	1,169	7,339	-55.309%
2026-08-10	17.2400	22.0000	16.3000	21.3500	+17.761%	273	7,373	-59.391%
2026-08-07	19.2000	19.9500	17.3800	18.1300	+41.641%	512	7,299	-52.179%
2026-08-06	13.2000	14.8400	12.1400	12.8000	-4.691%	481	7,539	-32.266%
2026-08-05	10.4700	14.5000	10.4700	13.4300	+124.207%	1,546	7,482	-35.443%
2026-08-04	6.0300	6.8500	5.8400	5.9900	+14.095%	1,879	7,380	+44.741%
2026-08-03	5.0200	5.2800	4.6000	5.2500	-3.670%	146	6,306	+65.143%
2026-07-31	5.6500	5.6500	5.3000	5.4500	-30.128%	787	6,278	+59.083%
2026-07-30	7.5000	8.0000	6.9500	7.8000	+31.092%	147	5,813	+11.154%
2026-07-29	4.9000	7.4900	4.7500	5.9500	+12.264%	713	5,795	+45.714%
2026-07-28	5.6000	5.8000	5.0900	5.3000	-25.666%	180	6,011	+63.585%
2026-07-27	7.0500	7.3500	6.6900	7.1300	+8.689%	795	5,953	+21.599%
2026-07-24	6.5000	7.2500	6.5000	6.5600	-2.526%	1,502	6,192	+32.165%
2026-07-23	7.2000	7.2000	6.6200	6.7300	-30.042%	83	5,716	+28.826%
2026-07-22	9.5500	11.0000	9.5300	9.6200	+20.401%	209	5,716	-9.875%
2026-07-21	7.3500	8.0300	7.0600	7.9900	+28.871%	280	5,661	+8.511%
2026-07-20	6.4700	6.4700	6.0500	6.2000	-6.767%	52	5,510	+39.839%
2026-07-17	6.2000	6.8900	6.2000	6.6500	+10.833%	78	5,493	+30.376%
2026-07-16	6.6500	6.9000	5.9500	6.0000	-25.000%	95	5,473	+44.500%
2026-07-15	8.1700	8.6200	7.3000	8.0000	-1.961%	66	5,448	+8.375%
2026-07-14	9.1900	9.6900	8.1600	8.1600	+13.808%	1,611	5,444	+6.250%
2026-07-13	8.4500	8.4500	6.8300	7.1700	-25.699%	62	4,377	+20.921%
2026-07-10	9.6500	10.1000	9.4500	9.6500	-13.993%	306	4,355	-10.155%
2026-07-09	11.4500	11.7500	11.2200	11.2200	+7.885%	370	4,275	-22.727%
2026-07-08	10.2000	10.4000	8.8800	10.4000	-8.772%	48	4,029	-16.635%
2026-07-07	12.4000	12.4000	10.8200	11.4000	-11.969%	11	4,039	-23.947%
2026-07-06	12.5000	12.9500	11.9000	12.9500	+6.409%	13	4,033	-33.050%
2026-07-02	12.0000	12.7000	11.7000	12.1700	+30.300%	24	4,018	-28.759%
2026-07-01	10.9900	12.3000	9.3400	9.3400	+4.944%	243	4,018	-7.173%
2026-06-30	9.4600	9.9500	8.9000	8.9000	-0.559%	203	4,161	-2.584%
2026-06-29	10.0500	10.0500	8.9500	8.9500	-20.796%	46	4,067	-3.128%
2026-06-26	10.9500	12.3500	10.9500	11.3000	+5.116%	211	4,062	-23.274%
2026-06-25	10.1000	10.7500	9.9000	10.7500	+9.137%	46	3,963	-19.349%
2026-06-24	9.5500	10.7000	9.4000	9.8500	-25.940%	256	3,986	-11.980%
2026-06-23	13.1200	14.2100	13.0000	13.3000	-18.405%	107	3,963	-34.812%
2026-06-22	16.7800	17.4000	15.8700	16.3000	-11.172%	3,620	3,934	-46.810%
2026-06-18	20.9000	21.2000	18.3400	18.3500	-5.021%	49	810	-52.752%
2026-06-17	24.5500	25.6900	19.3200	19.3200	-21.559%	7	810	-55.124%
2026-06-16	24.6000	24.7300	24.0000	24.6300	+1.861%	29	810	-64.799%
2026-06-15	26.5000	27.0000	24.1800	24.1800	+29.305%	123	796	-64.144%
2026-06-12	18.3900	19.7100	17.9000	18.7000	-4.689%	108	787	-53.636%
2026-06-11	14.0100	19.8000	13.6000	19.6200	+31.678%	81	731	-55.810%
2026-06-10	18.2500	18.2500	14.9000	14.9000	-31.963%	216	771	-41.812%
2026-06-09	25.5800	27.0300	21.7000	21.9000	-13.439%	99	770	-60.411%
2026-06-08	25.3000	25.3000	25.3000	25.3000	-2.203%	1	734	-65.731%
2026-06-05	29.8900	29.9900	25.8700	25.8700	-25.318%	42	735	-66.486%
2026-06-04	34.6400	34.6400	34.6400	34.6400	+4.906%	1	765	-74.971%
2026-06-03	33.4500	33.4500	33.0200	33.0200	-8.684%	3	765	-73.743%
2026-06-02	37.5000	37.5000	36.1600	36.1600	-8.917%	2	765	-76.023%
2026-05-29	39.7000	39.7000	39.7000	39.7000	+11.360%	1	763	-78.161%
2026-05-28	32.2400	35.6500	32.2400	35.6500	+3.785%	3	764	-75.680%
2026-05-27	34.3500	34.3500	34.3500	34.3500	-11.469%	1	765	-74.760%
2026-05-22	38.5200	38.8000	38.5200	38.8000	-4.949%	2	764	-77.655%
2026-05-21	38.1000	40.8200	38.1000	40.8200	+3.657%	21	763	-78.760%
2026-05-19	39.3800	39.3800	39.3800	39.3800	-26.379%	1	763	-77.984%
2026-05-12	53.3700	53.4900	53.3700	53.4900	-5.578%	2	762	-83.791%
2026-05-08	56.6500	56.6500	56.6500	56.6500	+0.693%	1	762	-84.695%
2026-05-06	56.6500	56.6500	56.2600	56.2600	+25.050%	2	768	-84.589%
2026-05-05	44.9900	44.9900	44.9900	44.9900	+0.874%	10	767	-80.729%
2026-04-29	44.6000	44.6000	44.6000	44.6000	-3.859%	2	757	-80.561%
2026-04-28	46.3900	46.3900	46.3900	46.3900	-23.613%	1	755	-81.311%
2026-04-22	60.7300	60.7300	60.7300	60.7300	-9.358%	4	755	-85.724%
2026-04-20	67.6000	67.6000	67.0000	67.0000	-1.369%	3	757	-87.060%
2026-04-14	67.9300	67.9300	67.9300	67.9300	+11.324%	6	757	-87.237%
2026-04-07	61.0200	61.0200	61.0200	61.0200	-12.990%	6	763	-85.792%
2026-04-01	68.7000	70.1300	68.7000	70.1300	+8.644%	2	757	-87.637%
2026-03-31	58.6000	64.5500	58.6000	64.5500	+16.202%	24	757	-86.569%
2026-03-27	53.9600	55.5500	53.9600	55.5500	+20.134%	10	780	-84.392%
2026-03-26	48.0000	48.0000	46.0000	46.2400	-15.156%	5	781	-81.250%
2026-03-25	54.5000	54.5000	54.5000	54.5000	+19.074%	5	784	-84.092%
2026-03-24	43.2000	45.7700	43.2000	45.7700	+0.373%	6	784	-81.057%
2026-03-23	49.0000	49.0000	45.2600	45.6000	-16.804%	63	784	-80.987%
2026-03-19	52.7800	54.8100	52.7800	54.8100	-35.075%	2	790	-84.182%
2026-03-16	84.4200	84.4200	84.4200	84.4200	-4.610%	2	790	-89.730%
2026-03-13	87.0000	88.5000	87.0000	88.5000	-3.437%	5	790	-90.203%
2026-03-12	97.0700	97.0700	91.6500	91.6500	-7.620%	11	790	-90.540%
2026-03-06	99.7700	99.7700	99.2100	99.2100	-0.040%	5	825	-91.261%
2026-03-04	99.2500	99.2500	99.2500	99.2500	+3.482%	1	828	-91.264%
2026-03-03	94.7500	95.9100	94.4900	95.9100	-9.064%	4	829	-90.960%
2026-02-27	104.8600	105.4700	104.8600	105.4700	+4.271%	3	829	-91.780%
2026-02-26	101.1500	101.1500	101.1500	101.1500	-1.605%	5	830	-91.429%
2026-02-25	103.0000	103.0000	102.8000	102.8000	-2.744%	2	831	-91.566%
2026-02-23	101.0800	105.7000	101.0800	105.7000	+15.179%	2	831	-91.798%
2026-02-20	90.5200	91.7700	90.5200	91.7700	+24.518%	2	832	-90.552%
2026-02-17	74.7900	74.7900	73.7000	73.7000	-9.348%	60	832	-88.236%
2026-02-12	90.0700	90.0700	78.7000	81.3000	-10.106%	103	857	-89.336%
2026-02-09	90.7600	90.7600	90.4400	90.4400	+24.180%	2	798	-90.414%
2026-02-05	72.9900	76.4500	72.8300	72.8300	-13.473%	4	796	-88.096%
2026-02-04	85.2000	85.3000	84.1700	84.1700	+0.477%	5	795	-89.699%
2026-02-03	83.0000	83.7700	82.0000	83.7700	+28.423%	4	797	-89.650%
2026-02-02	70.0000	70.0000	63.7500	65.2300	-18.979%	33	797	-86.709%
2026-01-30	86.9400	88.2500	70.1500	80.5100	-22.370%	35	802	-89.231%
2026-01-29	122.6000	122.6000	100.6100	103.7100	-4.853%	5	813	-91.640%
2026-01-28	109.0000	109.0000	109.0000	109.0000	+19.780%	1	818	-92.046%
2026-01-27	90.9500	91.0000	90.9500	91.0000	+1.111%	12	818	-90.473%
2026-01-26	93.1800	94.3500	90.0000	90.0000	+7.399%	44	818	-90.367%
2026-01-23	83.8000	83.8000	83.8000	83.8000	+7.381%	10	825	-89.654%
2026-01-22	75.1100	78.0400	75.1100	78.0400	+4.963%	11	835	-88.890%
2026-01-21	74.3700	74.3700	74.3500	74.3500	+13.425%	4	839	-88.339%
2026-01-20	63.5800	65.5500	63.5800	65.5500	+23.284%	8	841	-86.773%
2026-01-16	54.5000	54.5000	50.5500	53.1700	-1.991%	18	843	-83.694%
2026-01-15	54.1800	54.2500	54.1800	54.2500	-5.008%	3	843	-84.018%
2026-01-14	56.8000	57.1100	56.8000	57.1100	+6.748%	7	843	-84.819%
2026-01-13	56.9500	56.9500	53.5000	53.5000	-3.794%	2	845	-83.794%
2026-01-12	53.9500	56.4100	53.9500	55.6100	+13.815%	13	845	-84.409%
2026-01-09	47.7000	48.8600	47.0700	48.8600	+6.102%	4	849	-82.255%
2026-01-08	44.4200	46.0500	44.4200	46.0500	+0.065%	2	849	-81.173%
2026-01-07	45.1000	46.0200	43.9500	46.0200	-5.015%	5	849	-81.160%
2026-01-06	47.2500	48.4500	47.2500	48.4500	+7.738%	9	852	-82.105%
2026-01-05	43.4600	45.6700	43.4600	44.9700	+21.870%	16	854	-80.720%
2026-01-02	36.9000	36.9000	36.9000	36.9000	-1.152%	1	854	-76.504%
2025-12-31	37.3300	37.3300	37.3300	37.3300	-7.827%	10	854	-76.775%
2025-12-30	40.5000	40.5000	40.5000	40.5000	+5.332%	2	854	-78.593%
2025-12-29	39.0500	39.0500	37.4500	38.4500	-24.534%	108	854	-77.451%
2025-12-26	50.8000	51.9700	50.8000	50.9500	+4.900%	20	772	-82.983%
2025-12-23	44.2700	48.5700	44.2700	48.5700	+8.029%	26	775	-82.149%
2025-12-22	43.0000	45.0000	43.0000	44.9600	+16.628%	23	774	-80.716%
2025-12-19	38.0000	38.5500	38.0000	38.5500	+2.937%	25	774	-77.510%
2025-12-18	37.5000	37.6600	37.4000	37.4500	-1.109%	19	774	-76.849%
2025-12-17	38.2500	38.4500	37.1500	37.8700	+5.782%	19	771	-77.106%
2025-12-16	37.4000	37.4000	35.5500	35.8000	-0.556%	20	757	-75.782%
2025-12-15	36.5500	36.5500	36.0000	36.0000	+2.418%	18	756	-75.917%
2025-12-12	38.2000	39.3000	34.2700	35.1500	+2.718%	35	757	-75.334%
2025-12-11	31.9500	35.0000	31.9500	34.2200	+15.219%	43	760	-74.664%
2025-12-10	29.6300	29.7000	29.6300	29.7000	-2.623%	4	740	-70.808%
2025-12-09	30.0500	30.8500	30.0500	30.5000	+4.274%	14	736	-71.574%
2025-12-08	28.6200	29.2500	28.6200	29.2500	-2.824%	2	726	-70.359%
2025-12-05	32.5000	32.5000	30.1000	30.1000	-1.634%	21	726	-71.196%
2025-12-04	31.2000	31.5000	30.6000	30.6000	-1.290%	92	707	-71.667%
2025-12-03	33.3000	33.3000	31.0000	31.0000	+0.649%	6	661	-72.032%
2025-12-02	32.3000	32.3000	30.8000	30.8000	-9.171%	2	656	-71.851%
2025-12-01	33.7500	34.2600	33.6700	33.9100	+4.985%	14	655	-74.432%
2025-11-28	31.5800	32.3000	30.8000	32.3000	+7.667%	9	657	-73.158%
2025-11-26	29.1000	30.0000	28.2000	30.0000	+1.454%	25	646	-71.100%
2025-11-25	27.7000	29.5700	27.7000	29.5700	+4.303%	2	646	-70.680%
2025-11-24	26.4500	28.3500	26.2300	28.3500	+12.277%	5	647	-69.418%
2025-11-21	25.7600	26.5000	25.1300	25.2500	-4.284%	21	646	-65.663%
2025-11-20	26.8200	26.8200	25.0200	26.3800	-1.013%	18	643	-67.134%
2025-11-19	25.8800	26.7700	25.8800	26.6500	-1.113%	42	649	-67.467%
2025-11-18	26.0500	26.9500	26.0500	26.9500	+7.800%	5	668	-67.829%
2025-11-17	26.5000	26.8000	23.7500	25.0000	-6.015%	61	670	-65.320%
2025-11-14	25.9000	26.6000	25.8500	26.6000	-19.759%	10	646	-67.406%
2025-11-13	33.9900	33.9900	33.1500	33.1500	-2.643%	4	644	-73.846%
2025-11-12	30.6000	35.0000	30.6000	34.0500	+21.390%	33	645	-74.537%
2025-11-11	28.9800	29.3000	27.5000	28.0500	-1.406%	141	645	-69.091%
2025-11-10	26.0500	28.4500	26.0500	28.4500	+35.090%	11	569	-69.525%
2025-11-06	21.1500	21.1500	21.0600	21.0600	+5.564%	3	572	-58.832%
2025-11-04	20.7800	21.2000	19.8500	19.9500	-13.261%	10	571	-56.541%
2025-11-03	23.5200	23.5200	23.0000	23.0000	-5.930%	52	569	-62.304%
2025-10-31	24.4500	24.4500	24.4500	24.4500	-1.610%	7	569	-64.540%
2025-10-30	23.1800	24.8500	23.1800	24.8500	+11.685%	3	562	-65.111%
2025-10-29	24.3800	24.3800	22.2500	22.2500	+4.118%	491	562	-61.034%
2025-10-28	20.2000	21.3700	19.7000	21.3700	-4.556%	4	287	-59.429%
2025-10-27	23.0000	23.0000	21.9200	22.3900	-21.439%	51	306	-61.277%
2025-10-24	28.1500	29.9300	28.1500	28.5000	-5.785%	10	306	-69.579%
2025-10-23	30.4000	30.7000	30.1800	30.2500	+4.962%	11	299	-71.339%
2025-10-22	26.2500	29.9000	24.7800	28.8200	-1.638%	115	301	-69.917%
2025-10-21	33.1000	34.8000	29.1500	29.3000	-33.013%	171	293	-70.410%
2025-10-20	39.2500	43.7400	39.0500	43.7400	+25.509%	30	342	-80.178%
2025-10-17	37.6000	38.2000	33.4200	34.8500	-10.641%	104	325	-75.122%
2025-10-16	36.2500	39.5500	36.1300	39.0000	+16.348%	193	239	-77.769%
2025-10-15	31.6500	33.5200	31.6500	33.5200	+11.473%	40	208	-74.135%
2025-10-14	28.8500	30.0700	28.8500	30.0700	+11.784%	8	184	-71.167%
2025-10-13	26.9000	26.9000	26.9000	26.9000	+23.963%	1	181	-67.770%
2025-10-10	21.7000	21.7000	21.7000	21.7000	+1.355%	1	181	-60.046%
2025-10-09	22.7300	23.1500	20.6000	21.4100	-10.754%	21	181	-59.505%
2025-10-08	23.6000	24.4900	23.6000	23.9900	+14.950%	168	168	-63.860%
2025-10-07	20.1100	21.0400	20.1100	20.8700	+5.245%	145	257	-58.457%
2025-10-06	18.4800	19.8300	18.4800	19.8300	+27.688%	53	206	-56.278%
2025-10-02	14.6000	15.5300	14.6000	15.5300	-5.015%	2	245	-44.173%
2025-10-01	16.2500	16.3500	16.2500	16.3500	-1.208%	20	245	-46.972%
2025-09-30	16.2900	16.5500	16.0000	16.5500	+7.818%	70	263	-47.613%
2025-09-29	15.5900	15.5900	15.3500	15.3500	+8.481%	5	215	-43.518%
2025-09-26	14.1500	14.1500	14.1500	14.1500	+15.416%	1	213	-38.728%
2025-09-25	11.9000	12.2600	11.9000	12.2600	-4.368%	10	213	-29.282%
2025-09-24	13.1500	13.1500	12.8200	12.8200	-6.696%	116	217	-32.371%
2025-09-23	13.8200	14.2000	13.6300	13.7400	+9.048%	90	218	-36.900%
2025-09-22	12.6700	12.6900	12.6000	12.6000	+24.506%	75	193	-31.190%
2025-09-19	9.9000	10.1400	9.8900	10.1200	+8.004%	5	265	-14.328%
2025-09-18	9.3300	9.3700	9.3300	9.3700	-7.319%	3	268	-7.471%
2025-09-17	10.8400	10.8400	10.1100	10.1100	-8.919%	5	270	-14.243%
2025-09-16	11.1000	11.1000	11.1000	11.1000	+20.130%	2	265	-21.892%
2025-09-11	9.2400	9.2400	9.2400	9.2400	-5.810%	4	265	-6.169%
2025-09-10	9.8100	9.8100	9.8100	9.8100	-3.350%	1	261	-11.621%
2025-09-09	10.5000	10.5000	9.9600	10.1500	-1.838%	7	260	-14.581%
2025-09-08	9.8500	10.5500	9.8000	10.3400	+28.129%	266	259	-16.151%
2025-09-04	8.0700	8.0700	8.0700	8.0700	-10.333%	1	111	+7.435%
2025-09-03	9.4500	9.4500	9.0000	9.0000	+10.159%	4	110	-3.667%
2025-09-02	8.1700	8.1700	8.1700	8.1700	+16.714%	1	108	+6.120%
2025-08-29	6.7300	7.0000	6.7300	7.0000	+41.414%	4	109	+23.857%
2025-08-21	4.9700	5.0100	4.9500	4.9500	+1.020%	4	109	+75.152%
2025-08-20	4.9000	4.9000	4.9000	4.9000	-2.000%	1	106	+76.939%
2025-08-15	4.9600	5.0000	4.9600	5.0000	-11.817%	202	105	+73.400%
2025-08-13	5.6700	5.6700	5.6700	5.6700	-8.548%	3	4	+52.910%
2025-08-07	6.2000	6.2000	6.2000	6.2000	+9.155%	1	2	+39.839%
2025-08-06	5.6800	5.6800	5.6800	5.6800	0.000%	1	1	+52.641%

.dark-mode .Nthc3j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nthc3j{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C390GLD Sep 18 2026 390.00 Call (GLD260918C00390000)option OPRA

GLD20260918C390
GLD Sep 18 2026 390.00 Call (GLD260918C00390000)
option OPRA