Dark

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

EOD

Jul 24, 2026

6.56-2.526%(-0.17)1,502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.5000	7.2500	6.5000	6.5600	-2.526%	1,502	6,192	0.000%
2026-07-23	7.2000	7.2000	6.6200	6.7300	-30.042%	83	5,716	-2.526%
2026-07-22	9.5500	11.0000	9.5300	9.6200	+20.401%	209	5,716	-31.809%
2026-07-21	7.3500	8.0300	7.0600	7.9900	+28.871%	280	5,661	-17.897%
2026-07-20	6.4700	6.4700	6.0500	6.2000	-6.767%	52	5,510	+5.806%
2026-07-17	6.2000	6.8900	6.2000	6.6500	+10.833%	78	5,493	-1.353%
2026-07-16	6.6500	6.9000	5.9500	6.0000	-25.000%	95	5,473	+9.333%
2026-07-15	8.1700	8.6200	7.3000	8.0000	-1.961%	66	5,448	-18.000%
2026-07-14	9.1900	9.6900	8.1600	8.1600	+13.808%	1,611	5,444	-19.608%
2026-07-13	8.4500	8.4500	6.8300	7.1700	-25.699%	62	4,377	-8.508%
2026-07-10	9.6500	10.1000	9.4500	9.6500	-13.993%	306	4,355	-32.021%
2026-07-09	11.4500	11.7500	11.2200	11.2200	+7.885%	370	4,275	-41.533%
2026-07-08	10.2000	10.4000	8.8800	10.4000	-8.772%	48	4,029	-36.923%
2026-07-07	12.4000	12.4000	10.8200	11.4000	-11.969%	11	4,039	-42.456%
2026-07-06	12.5000	12.9500	11.9000	12.9500	+6.409%	13	4,033	-49.344%
2026-07-02	12.0000	12.7000	11.7000	12.1700	+30.300%	24	4,018	-46.097%
2026-07-01	10.9900	12.3000	9.3400	9.3400	+4.944%	243	4,018	-29.764%
2026-06-30	9.4600	9.9500	8.9000	8.9000	-0.559%	203	4,161	-26.292%
2026-06-29	10.0500	10.0500	8.9500	8.9500	-20.796%	46	4,067	-26.704%
2026-06-26	10.9500	12.3500	10.9500	11.3000	+5.116%	211	4,062	-41.947%
2026-06-25	10.1000	10.7500	9.9000	10.7500	+9.137%	46	3,963	-38.977%
2026-06-24	9.5500	10.7000	9.4000	9.8500	-25.940%	256	3,986	-33.401%
2026-06-23	13.1200	14.2100	13.0000	13.3000	-18.405%	107	3,963	-50.677%
2026-06-22	16.7800	17.4000	15.8700	16.3000	-11.172%	3,620	3,934	-59.755%
2026-06-18	20.9000	21.2000	18.3400	18.3500	-5.021%	49	810	-64.251%
2026-06-17	24.5500	25.6900	19.3200	19.3200	-21.559%	7	810	-66.046%
2026-06-16	24.6000	24.7300	24.0000	24.6300	+1.861%	29	810	-73.366%
2026-06-15	26.5000	27.0000	24.1800	24.1800	+29.305%	123	796	-72.870%
2026-06-12	18.3900	19.7100	17.9000	18.7000	-4.689%	108	787	-64.920%
2026-06-11	14.0100	19.8000	13.6000	19.6200	+31.678%	81	731	-66.565%
2026-06-10	18.2500	18.2500	14.9000	14.9000	-31.963%	216	771	-55.973%
2026-06-09	25.5800	27.0300	21.7000	21.9000	-13.439%	99	770	-70.046%
2026-06-08	25.3000	25.3000	25.3000	25.3000	-2.203%	1	734	-74.071%
2026-06-05	29.8900	29.9900	25.8700	25.8700	-25.318%	42	735	-74.642%
2026-06-04	34.6400	34.6400	34.6400	34.6400	+4.906%	1	765	-81.062%
2026-06-03	33.4500	33.4500	33.0200	33.0200	-8.684%	3	765	-80.133%
2026-06-02	37.5000	37.5000	36.1600	36.1600	-8.917%	2	765	-81.858%
2026-05-29	39.7000	39.7000	39.7000	39.7000	+11.360%	1	763	-83.476%
2026-05-28	32.2400	35.6500	32.2400	35.6500	+3.785%	3	764	-81.599%
2026-05-27	34.3500	34.3500	34.3500	34.3500	-11.469%	1	765	-80.902%
2026-05-22	38.5200	38.8000	38.5200	38.8000	-4.949%	2	764	-83.093%
2026-05-21	38.1000	40.8200	38.1000	40.8200	+3.657%	21	763	-83.929%
2026-05-19	39.3800	39.3800	39.3800	39.3800	-26.379%	1	763	-83.342%
2026-05-12	53.3700	53.4900	53.3700	53.4900	-5.578%	2	762	-87.736%
2026-05-08	56.6500	56.6500	56.6500	56.6500	+0.693%	1	762	-88.420%
2026-05-06	56.6500	56.6500	56.2600	56.2600	+25.050%	2	768	-88.340%
2026-05-05	44.9900	44.9900	44.9900	44.9900	+0.874%	10	767	-85.419%
2026-04-29	44.6000	44.6000	44.6000	44.6000	-3.859%	2	757	-85.291%
2026-04-28	46.3900	46.3900	46.3900	46.3900	-23.613%	1	755	-85.859%
2026-04-22	60.7300	60.7300	60.7300	60.7300	-9.358%	4	755	-89.198%
2026-04-20	67.6000	67.6000	67.0000	67.0000	-1.369%	3	757	-90.209%
2026-04-14	67.9300	67.9300	67.9300	67.9300	+11.324%	6	757	-90.343%
2026-04-07	61.0200	61.0200	61.0200	61.0200	-12.990%	6	763	-89.249%
2026-04-01	68.7000	70.1300	68.7000	70.1300	+8.644%	2	757	-90.646%
2026-03-31	58.6000	64.5500	58.6000	64.5500	+16.202%	24	757	-89.837%
2026-03-27	53.9600	55.5500	53.9600	55.5500	+20.134%	10	780	-88.191%
2026-03-26	48.0000	48.0000	46.0000	46.2400	-15.156%	5	781	-85.813%
2026-03-25	54.5000	54.5000	54.5000	54.5000	+19.074%	5	784	-87.963%
2026-03-24	43.2000	45.7700	43.2000	45.7700	+0.373%	6	784	-85.667%
2026-03-23	49.0000	49.0000	45.2600	45.6000	-16.804%	63	784	-85.614%
2026-03-19	52.7800	54.8100	52.7800	54.8100	-35.075%	2	790	-88.031%
2026-03-16	84.4200	84.4200	84.4200	84.4200	-4.610%	2	790	-92.229%
2026-03-13	87.0000	88.5000	87.0000	88.5000	-3.437%	5	790	-92.588%
2026-03-12	97.0700	97.0700	91.6500	91.6500	-7.620%	11	790	-92.842%
2026-03-06	99.7700	99.7700	99.2100	99.2100	-0.040%	5	825	-93.388%
2026-03-04	99.2500	99.2500	99.2500	99.2500	+3.482%	1	828	-93.390%
2026-03-03	94.7500	95.9100	94.4900	95.9100	-9.064%	4	829	-93.160%
2026-02-27	104.8600	105.4700	104.8600	105.4700	+4.271%	3	829	-93.780%
2026-02-26	101.1500	101.1500	101.1500	101.1500	-1.605%	5	830	-93.515%
2026-02-25	103.0000	103.0000	102.8000	102.8000	-2.744%	2	831	-93.619%
2026-02-23	101.0800	105.7000	101.0800	105.7000	+15.179%	2	831	-93.794%
2026-02-20	90.5200	91.7700	90.5200	91.7700	+24.518%	2	832	-92.852%
2026-02-17	74.7900	74.7900	73.7000	73.7000	-9.348%	60	832	-91.099%
2026-02-12	90.0700	90.0700	78.7000	81.3000	-10.106%	103	857	-91.931%
2026-02-09	90.7600	90.7600	90.4400	90.4400	+24.180%	2	798	-92.747%
2026-02-05	72.9900	76.4500	72.8300	72.8300	-13.473%	4	796	-90.993%
2026-02-04	85.2000	85.3000	84.1700	84.1700	+0.477%	5	795	-92.206%
2026-02-03	83.0000	83.7700	82.0000	83.7700	+28.423%	4	797	-92.169%
2026-02-02	70.0000	70.0000	63.7500	65.2300	-18.979%	33	797	-89.943%
2026-01-30	86.9400	88.2500	70.1500	80.5100	-22.370%	35	802	-91.852%
2026-01-29	122.6000	122.6000	100.6100	103.7100	-4.853%	5	813	-93.675%
2026-01-28	109.0000	109.0000	109.0000	109.0000	+19.780%	1	818	-93.982%
2026-01-27	90.9500	91.0000	90.9500	91.0000	+1.111%	12	818	-92.791%
2026-01-26	93.1800	94.3500	90.0000	90.0000	+7.399%	44	818	-92.711%
2026-01-23	83.8000	83.8000	83.8000	83.8000	+7.381%	10	825	-92.172%
2026-01-22	75.1100	78.0400	75.1100	78.0400	+4.963%	11	835	-91.594%
2026-01-21	74.3700	74.3700	74.3500	74.3500	+13.425%	4	839	-91.177%
2026-01-20	63.5800	65.5500	63.5800	65.5500	+23.284%	8	841	-89.992%
2026-01-16	54.5000	54.5000	50.5500	53.1700	-1.991%	18	843	-87.662%
2026-01-15	54.1800	54.2500	54.1800	54.2500	-5.008%	3	843	-87.908%
2026-01-14	56.8000	57.1100	56.8000	57.1100	+6.748%	7	843	-88.513%
2026-01-13	56.9500	56.9500	53.5000	53.5000	-3.794%	2	845	-87.738%
2026-01-12	53.9500	56.4100	53.9500	55.6100	+13.815%	13	845	-88.204%
2026-01-09	47.7000	48.8600	47.0700	48.8600	+6.102%	4	849	-86.574%
2026-01-08	44.4200	46.0500	44.4200	46.0500	+0.065%	2	849	-85.755%
2026-01-07	45.1000	46.0200	43.9500	46.0200	-5.015%	5	849	-85.745%
2026-01-06	47.2500	48.4500	47.2500	48.4500	+7.738%	9	852	-86.460%
2026-01-05	43.4600	45.6700	43.4600	44.9700	+21.870%	16	854	-85.412%
2026-01-02	36.9000	36.9000	36.9000	36.9000	-1.152%	1	854	-82.222%
2025-12-31	37.3300	37.3300	37.3300	37.3300	-7.827%	10	854	-82.427%
2025-12-30	40.5000	40.5000	40.5000	40.5000	+5.332%	2	854	-83.802%
2025-12-29	39.0500	39.0500	37.4500	38.4500	-24.534%	108	854	-82.939%
2025-12-26	50.8000	51.9700	50.8000	50.9500	+4.900%	20	772	-87.125%
2025-12-23	44.2700	48.5700	44.2700	48.5700	+8.029%	26	775	-86.494%
2025-12-22	43.0000	45.0000	43.0000	44.9600	+16.628%	23	774	-85.409%
2025-12-19	38.0000	38.5500	38.0000	38.5500	+2.937%	25	774	-82.983%
2025-12-18	37.5000	37.6600	37.4000	37.4500	-1.109%	19	774	-82.483%
2025-12-17	38.2500	38.4500	37.1500	37.8700	+5.782%	19	771	-82.678%
2025-12-16	37.4000	37.4000	35.5500	35.8000	-0.556%	20	757	-81.676%
2025-12-15	36.5500	36.5500	36.0000	36.0000	+2.418%	18	756	-81.778%
2025-12-12	38.2000	39.3000	34.2700	35.1500	+2.718%	35	757	-81.337%
2025-12-11	31.9500	35.0000	31.9500	34.2200	+15.219%	43	760	-80.830%
2025-12-10	29.6300	29.7000	29.6300	29.7000	-2.623%	4	740	-77.912%
2025-12-09	30.0500	30.8500	30.0500	30.5000	+4.274%	14	736	-78.492%
2025-12-08	28.6200	29.2500	28.6200	29.2500	-2.824%	2	726	-77.573%
2025-12-05	32.5000	32.5000	30.1000	30.1000	-1.634%	21	726	-78.206%
2025-12-04	31.2000	31.5000	30.6000	30.6000	-1.290%	92	707	-78.562%
2025-12-03	33.3000	33.3000	31.0000	31.0000	+0.649%	6	661	-78.839%
2025-12-02	32.3000	32.3000	30.8000	30.8000	-9.171%	2	656	-78.701%
2025-12-01	33.7500	34.2600	33.6700	33.9100	+4.985%	14	655	-80.655%
2025-11-28	31.5800	32.3000	30.8000	32.3000	+7.667%	9	657	-79.690%
2025-11-26	29.1000	30.0000	28.2000	30.0000	+1.454%	25	646	-78.133%
2025-11-25	27.7000	29.5700	27.7000	29.5700	+4.303%	2	646	-77.815%
2025-11-24	26.4500	28.3500	26.2300	28.3500	+12.277%	5	647	-76.861%
2025-11-21	25.7600	26.5000	25.1300	25.2500	-4.284%	21	646	-74.020%
2025-11-20	26.8200	26.8200	25.0200	26.3800	-1.013%	18	643	-75.133%
2025-11-19	25.8800	26.7700	25.8800	26.6500	-1.113%	42	649	-75.385%
2025-11-18	26.0500	26.9500	26.0500	26.9500	+7.800%	5	668	-75.659%
2025-11-17	26.5000	26.8000	23.7500	25.0000	-6.015%	61	670	-73.760%
2025-11-14	25.9000	26.6000	25.8500	26.6000	-19.759%	10	646	-75.338%
2025-11-13	33.9900	33.9900	33.1500	33.1500	-2.643%	4	644	-80.211%
2025-11-12	30.6000	35.0000	30.6000	34.0500	+21.390%	33	645	-80.734%
2025-11-11	28.9800	29.3000	27.5000	28.0500	-1.406%	141	645	-76.613%
2025-11-10	26.0500	28.4500	26.0500	28.4500	+35.090%	11	569	-76.942%
2025-11-06	21.1500	21.1500	21.0600	21.0600	+5.564%	3	572	-68.851%
2025-11-04	20.7800	21.2000	19.8500	19.9500	-13.261%	10	571	-67.118%
2025-11-03	23.5200	23.5200	23.0000	23.0000	-5.930%	52	569	-71.478%
2025-10-31	24.4500	24.4500	24.4500	24.4500	-1.610%	7	569	-73.170%
2025-10-30	23.1800	24.8500	23.1800	24.8500	+11.685%	3	562	-73.602%
2025-10-29	24.3800	24.3800	22.2500	22.2500	+4.118%	491	562	-70.517%
2025-10-28	20.2000	21.3700	19.7000	21.3700	-4.556%	4	287	-69.303%
2025-10-27	23.0000	23.0000	21.9200	22.3900	-21.439%	51	306	-70.701%
2025-10-24	28.1500	29.9300	28.1500	28.5000	-5.785%	10	306	-76.982%
2025-10-23	30.4000	30.7000	30.1800	30.2500	+4.962%	11	299	-78.314%
2025-10-22	26.2500	29.9000	24.7800	28.8200	-1.638%	115	301	-77.238%
2025-10-21	33.1000	34.8000	29.1500	29.3000	-33.013%	171	293	-77.611%
2025-10-20	39.2500	43.7400	39.0500	43.7400	+25.509%	30	342	-85.002%
2025-10-17	37.6000	38.2000	33.4200	34.8500	-10.641%	104	325	-81.176%
2025-10-16	36.2500	39.5500	36.1300	39.0000	+16.348%	193	239	-83.179%
2025-10-15	31.6500	33.5200	31.6500	33.5200	+11.473%	40	208	-80.430%
2025-10-14	28.8500	30.0700	28.8500	30.0700	+11.784%	8	184	-78.184%
2025-10-13	26.9000	26.9000	26.9000	26.9000	+23.963%	1	181	-75.613%
2025-10-10	21.7000	21.7000	21.7000	21.7000	+1.355%	1	181	-69.770%
2025-10-09	22.7300	23.1500	20.6000	21.4100	-10.754%	21	181	-69.360%
2025-10-08	23.6000	24.4900	23.6000	23.9900	+14.950%	168	168	-72.655%
2025-10-07	20.1100	21.0400	20.1100	20.8700	+5.245%	145	257	-68.567%
2025-10-06	18.4800	19.8300	18.4800	19.8300	+27.688%	53	206	-66.919%
2025-10-02	14.6000	15.5300	14.6000	15.5300	-5.015%	2	245	-57.759%
2025-10-01	16.2500	16.3500	16.2500	16.3500	-1.208%	20	245	-59.878%
2025-09-30	16.2900	16.5500	16.0000	16.5500	+7.818%	70	263	-60.363%
2025-09-29	15.5900	15.5900	15.3500	15.3500	+8.481%	5	215	-57.264%
2025-09-26	14.1500	14.1500	14.1500	14.1500	+15.416%	1	213	-53.640%
2025-09-25	11.9000	12.2600	11.9000	12.2600	-4.368%	10	213	-46.493%
2025-09-24	13.1500	13.1500	12.8200	12.8200	-6.696%	116	217	-48.830%
2025-09-23	13.8200	14.2000	13.6300	13.7400	+9.048%	90	218	-52.256%
2025-09-22	12.6700	12.6900	12.6000	12.6000	+24.506%	75	193	-47.937%
2025-09-19	9.9000	10.1400	9.8900	10.1200	+8.004%	5	265	-35.178%
2025-09-18	9.3300	9.3700	9.3300	9.3700	-7.319%	3	268	-29.989%
2025-09-17	10.8400	10.8400	10.1100	10.1100	-8.919%	5	270	-35.114%
2025-09-16	11.1000	11.1000	11.1000	11.1000	+20.130%	2	265	-40.901%
2025-09-11	9.2400	9.2400	9.2400	9.2400	-5.810%	4	265	-29.004%
2025-09-10	9.8100	9.8100	9.8100	9.8100	-3.350%	1	261	-33.129%
2025-09-09	10.5000	10.5000	9.9600	10.1500	-1.838%	7	260	-35.369%
2025-09-08	9.8500	10.5500	9.8000	10.3400	+28.129%	266	259	-36.557%
2025-09-04	8.0700	8.0700	8.0700	8.0700	-10.333%	1	111	-18.711%
2025-09-03	9.4500	9.4500	9.0000	9.0000	+10.159%	4	110	-27.111%
2025-09-02	8.1700	8.1700	8.1700	8.1700	+16.714%	1	108	-19.706%
2025-08-29	6.7300	7.0000	6.7300	7.0000	+41.414%	4	109	-6.286%
2025-08-21	4.9700	5.0100	4.9500	4.9500	+1.020%	4	109	+32.525%
2025-08-20	4.9000	4.9000	4.9000	4.9000	-2.000%	1	106	+33.878%
2025-08-15	4.9600	5.0000	4.9600	5.0000	-11.817%	202	105	+31.200%
2025-08-13	5.6700	5.6700	5.6700	5.6700	-8.548%	3	4	+15.697%
2025-08-07	6.2000	6.2000	6.2000	6.2000	+9.155%	1	2	+5.806%
2025-08-06	5.6800	5.6800	5.6800	5.6800	0.000%	1	1	+15.493%

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