Dark

GLD20260918C395
GLD Sep 18 2026 395.00 Call (GLD260918C00395000)
option OPRA

EOD

Jul 24, 2026

5.23-2.425%(-0.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.5000	5.5000	5.2200	5.2300	-2.425%	7	2,385	0.000%
2026-07-23	5.7500	5.8500	5.2100	5.3600	-31.282%	1,016	2,385	-2.425%
2026-07-22	8.0300	8.9300	7.8000	7.8000	+20.930%	618	2,438	-32.949%
2026-07-21	5.8500	6.4500	5.7100	6.4500	+32.990%	116	2,203	-18.915%
2026-07-20	5.1500	5.2200	4.8500	4.8500	-3.960%	5	2,129	+7.835%
2026-07-17	5.0400	5.5100	5.0400	5.0500	+3.696%	110	2,128	+3.564%
2026-07-16	5.0000	5.2600	4.8700	4.8700	-30.229%	67	2,151	+7.392%
2026-07-15	6.5800	6.9800	5.9500	6.9800	+3.407%	13	2,152	-25.072%
2026-07-14	7.3100	7.9500	6.7500	6.7500	+16.984%	59	2,152	-22.519%
2026-07-13	7.0000	7.0000	5.5100	5.7700	-27.875%	53	2,118	-9.359%
2026-07-10	8.1500	8.3000	7.7300	8.0000	-14.163%	19	2,108	-34.625%
2026-07-09	9.8000	9.8000	9.3200	9.3200	+13.244%	40	2,096	-43.884%
2026-07-08	8.3500	8.3500	7.4600	8.2300	-9.061%	49	2,123	-36.452%
2026-07-07	10.5900	10.5900	9.0500	9.0500	-19.196%	6	2,110	-42.210%
2026-07-06	10.5500	11.2000	10.0500	11.2000	+9.912%	27	2,107	-53.304%
2026-07-02	10.1300	10.9400	10.0100	10.1900	+30.641%	29	2,110	-48.675%
2026-07-01	9.6700	9.6700	7.8000	7.8000	+2.497%	3	2,110	-32.949%
2026-06-30	8.0500	8.0500	7.5800	7.6100	-3.057%	17	2,115	-31.275%
2026-06-29	8.1000	8.1800	7.8000	7.8500	-18.229%	40	2,103	-33.376%
2026-06-26	9.3100	10.4200	9.2700	9.6000	+4.918%	101	2,102	-45.521%
2026-06-25	8.3900	9.4300	8.3000	9.1500	+7.901%	709	2,029	-42.842%
2026-06-24	7.7000	9.2500	7.7000	8.4800	-23.878%	1,118	1,511	-38.325%
2026-06-23	11.7500	12.0500	11.1400	11.1400	-19.856%	110	737	-53.052%
2026-06-22	13.9000	13.9000	13.9000	13.9000	-15.809%	2	655	-62.374%
2026-06-18	17.3500	17.3500	16.5100	16.5100	-7.507%	90	671	-68.322%
2026-06-17	21.1000	24.3100	17.2300	17.8500	-18.568%	111	671	-70.700%
2026-06-16	21.0800	22.3500	21.0500	21.9200	+2.670%	13	671	-76.141%
2026-06-15	23.9000	23.9000	21.1500	21.3500	+31.790%	46	662	-75.504%
2026-06-12	16.6500	17.2000	15.8100	16.2000	-4.706%	8	632	-67.716%
2026-06-11	12.4800	17.4000	12.1500	17.0000	+28.593%	19	629	-69.235%
2026-06-10	15.1700	15.4500	13.0000	13.2200	-30.237%	95	620	-60.439%
2026-06-09	22.5000	22.5500	18.9500	18.9500	-17.429%	188	587	-72.401%
2026-06-08	23.3300	23.5000	22.3700	22.9500	-0.649%	310	519	-77.211%
2026-06-05	24.1300	24.1300	22.9000	23.1000	-23.636%	59	453	-77.359%
2026-06-04	30.2500	30.2500	30.2500	30.2500	+1.171%	3	396	-82.711%
2026-06-03	30.0000	30.0000	29.4000	29.9000	-11.012%	5	396	-82.508%
2026-06-02	33.6000	33.6000	33.6000	33.6000	+2.221%	2	394	-84.435%
2026-06-01	32.8700	32.8700	32.8700	32.8700	-12.765%	3	392	-84.089%
2026-05-29	37.6800	37.6800	37.6800	37.6800	+7.811%	5	392	-86.120%
2026-05-28	34.9500	34.9500	34.9500	34.9500	+13.659%	1	397	-85.036%
2026-05-27	29.6800	30.7500	29.6800	30.7500	-12.017%	12	396	-82.992%
2026-05-22	35.3000	35.3000	34.9500	34.9500	-2.374%	10	389	-85.036%
2026-05-21	35.6000	35.8000	35.6000	35.8000	-6.844%	4	387	-85.391%
2026-05-20	38.4300	38.4300	38.4300	38.4300	+9.207%	1	387	-86.391%
2026-05-19	35.1900	35.1900	35.1900	35.1900	-12.788%	1	383	-85.138%
2026-05-15	40.3500	40.3500	40.3500	40.3500	-23.391%	5	383	-87.038%
2026-05-08	52.6700	52.6700	52.6700	52.6700	+3.886%	1	378	-90.070%
2026-05-06	50.7000	50.7000	50.7000	50.7000	+16.632%	1	377	-89.684%
2026-05-05	43.4700	43.4700	43.4700	43.4700	+7.973%	1	378	-87.969%
2026-05-04	40.2600	40.2600	40.2600	40.2600	-12.383%	1	378	-87.009%
2026-04-30	45.9500	45.9500	45.9500	45.9500	-8.739%	1	377	-88.618%
2026-04-27	50.3500	50.3500	50.3500	50.3500	-12.052%	6	377	-89.613%
2026-04-21	57.2500	57.2500	57.2500	57.2500	-9.629%	2	385	-90.865%
2026-04-14	63.3500	63.3500	63.3500	63.3500	-1.324%	1	385	-91.744%
2026-04-08	64.2000	64.2000	64.2000	64.2000	+10.442%	1	385	-91.854%
2026-04-06	58.1300	58.1300	58.1300	58.1300	-2.793%	1	385	-91.003%
2026-04-02	55.0000	59.8100	55.0000	59.8000	-10.613%	6	386	-91.254%
2026-04-01	65.8000	67.3000	65.8000	66.9000	+17.368%	5	386	-92.182%
2026-03-31	57.0000	57.0000	57.0000	57.0000	+12.648%	1	385	-90.825%
2026-03-30	50.6000	50.6000	50.6000	50.6000	+19.763%	1	386	-89.664%
2026-03-26	42.2500	42.2500	42.2500	42.2500	-16.749%	1	387	-87.621%
2026-03-25	52.4800	52.4800	50.7500	50.7500	+18.023%	2	388	-89.695%
2026-03-24	40.2000	43.3500	40.2000	43.0000	-2.825%	4	388	-87.837%
2026-03-23	45.3500	45.3500	42.5400	44.2500	-15.906%	14	386	-88.181%
2026-03-19	49.5000	53.0000	49.5000	52.6200	-23.294%	9	389	-90.061%
2026-03-18	68.6000	68.6000	68.6000	68.6000	-14.941%	1	390	-92.376%
2026-03-16	80.6500	80.6500	80.6500	80.6500	-14.248%	2	391	-93.515%
2026-03-04	94.0500	94.0500	94.0500	94.0500	-6.138%	1	394	-94.439%
2026-02-27	100.2000	100.2000	100.2000	100.2000	+1.479%	1	395	-94.780%
2026-02-23	98.7400	98.7400	98.7400	98.7400	+16.714%	1	396	-94.703%
2026-02-20	84.6000	84.6000	84.6000	84.6000	+20.136%	1	396	-93.818%
2026-02-17	70.4200	70.4200	70.4200	70.4200	-13.595%	2	395	-92.573%
2026-02-13	80.2000	81.5000	80.2000	81.5000	-4.678%	4	398	-93.583%
2026-02-12	85.5000	85.5000	85.5000	85.5000	-0.047%	3	398	-93.883%
2026-02-11	85.5400	85.5400	85.5400	85.5400	+9.205%	2	401	-93.886%
2026-02-06	78.3300	78.3300	78.3300	78.3300	+14.350%	2	403	-93.323%
2026-02-05	69.1800	69.1800	68.5000	68.5000	-14.907%	3	401	-92.365%
2026-02-03	78.7000	82.7000	78.7000	80.5000	+34.683%	5	402	-93.503%
2026-02-02	69.3000	69.3000	59.7700	59.7700	-17.009%	10	401	-91.250%
2026-01-30	72.0200	72.0200	72.0200	72.0200	-17.503%	1	405	-92.738%
2026-01-27	87.3000	87.3000	87.3000	87.3000	-1.467%	1	404	-94.009%
2026-01-26	88.6000	88.6000	88.6000	88.6000	+11.517%	1	405	-94.097%
2026-01-23	76.9900	79.4500	76.9900	79.4500	+11.901%	4	406	-93.417%
2026-01-22	71.0000	71.0000	71.0000	71.0000	+2.379%	5	409	-92.634%
2026-01-21	70.7800	70.7800	67.1000	69.3500	+11.945%	16	414	-92.459%
2026-01-20	60.1400	61.9500	60.1400	61.9500	+21.877%	159	424	-91.558%
2026-01-15	50.8300	50.8300	50.8300	50.8300	-2.662%	1	472	-89.711%
2026-01-14	52.2200	52.2200	52.2200	52.2200	+3.611%	1	473	-89.985%
2026-01-13	53.0000	53.0000	50.4000	50.4000	-3.798%	11	473	-89.623%
2026-01-12	52.5000	53.0000	52.3900	52.3900	+18.129%	4	484	-90.017%
2026-01-09	43.7700	44.3500	43.7700	44.3500	+2.071%	2	486	-88.207%
2026-01-08	43.4500	43.4500	43.4500	43.4500	+1.353%	2	488	-87.963%
2026-01-07	42.0700	43.4500	42.0700	42.8700	-5.718%	6	490	-87.800%
2026-01-06	44.7000	45.4700	44.7000	45.4700	+7.672%	2	486	-88.498%
2026-01-05	40.4000	42.2300	40.4000	42.2300	+23.660%	51	488	-87.615%
2025-12-31	34.8500	34.8500	34.1500	34.1500	-7.703%	9	534	-84.685%
2025-12-30	37.0000	37.0000	37.0000	37.0000	+3.352%	1	534	-85.865%
2025-12-29	37.5600	37.5600	34.1900	35.8000	-26.564%	112	533	-85.391%
2025-12-26	46.8400	48.9700	46.8400	48.7500	+20.015%	9	569	-89.272%
2025-12-22	40.5500	40.6200	40.5500	40.6200	+13.622%	7	566	-87.125%
2025-12-19	35.5500	35.8500	35.5500	35.7500	+1.562%	4	566	-85.371%
2025-12-18	35.5000	35.5000	34.9000	35.2000	+0.860%	4	566	-85.142%
2025-12-17	35.1900	35.1900	34.9000	34.9000	+6.079%	6	566	-85.014%
2025-12-16	34.6500	34.7000	32.9000	32.9000	-3.264%	3	572	-84.103%
2025-12-15	35.0300	35.0300	33.3800	34.0100	+2.010%	34	575	-84.622%
2025-12-12	35.4500	36.3500	31.6000	33.3400	+4.645%	18	549	-84.313%
2025-12-11	30.2100	32.5000	30.2100	31.8600	+8.737%	27	539	-83.584%
2025-12-10	27.7000	29.3000	27.7000	29.3000	+7.012%	4	539	-82.150%
2025-12-09	27.3800	27.3800	27.3800	27.3800	+0.662%	1	542	-80.898%
2025-12-08	27.0000	27.2000	27.0000	27.2000	-5.556%	12	543	-80.772%
2025-12-05	29.8500	30.6500	28.2000	28.8000	-0.690%	123	548	-81.840%
2025-12-04	29.0000	29.0000	29.0000	29.0000	-0.515%	53	667	-81.966%
2025-12-03	29.1500	29.1500	29.1500	29.1500	+1.215%	1	720	-82.058%
2025-12-02	30.5600	30.5600	28.8000	28.8000	-9.320%	13	720	-81.840%
2025-12-01	32.0800	32.0800	31.1300	31.7600	+4.646%	28	729	-83.533%
2025-11-28	30.3500	30.3500	30.3500	30.3500	+18.139%	1	728	-82.768%
2025-11-25	26.0000	26.0000	25.6900	25.6900	+10.163%	20	727	-79.642%
2025-11-21	24.5300	24.5300	23.3200	23.3200	-1.186%	11	727	-77.573%
2025-11-20	23.6000	23.6000	23.6000	23.6000	-6.349%	1	718	-77.839%
2025-11-14	25.2000	25.2000	25.2000	25.2000	-23.171%	3	718	-79.246%
2025-11-13	32.3800	32.8000	32.3800	32.8000	+0.153%	11	716	-84.055%
2025-11-12	29.5000	32.7500	29.5000	32.7500	+23.120%	4	727	-84.031%
2025-11-10	26.6000	26.6000	26.6000	26.6000	+32.338%	2	728	-80.338%
2025-11-07	20.1000	21.3200	20.1000	20.1000	+0.500%	1,230	726	-73.980%
2025-11-06	19.6500	20.0000	19.6500	20.0000	+2.041%	75	777	-73.850%
2025-11-04	19.6500	19.6500	19.6000	19.6000	-8.326%	2	742	-73.316%
2025-11-03	21.1500	21.3800	21.1500	21.3800	-5.815%	22	740	-75.538%
2025-10-31	22.7000	22.7000	22.7000	22.7000	+1.566%	1	740	-76.960%
2025-10-30	22.2200	22.3500	22.2200	22.3500	+3.568%	2	741	-76.600%
2025-10-29	22.1500	22.6500	21.5800	21.5800	+13.460%	5	742	-75.765%
2025-10-28	18.2800	19.2500	18.2800	19.0200	-10.704%	41	738	-72.503%
2025-10-27	21.7000	21.7500	20.7500	21.3000	-25.000%	17	735	-75.446%
2025-10-23	29.0000	29.0000	28.4000	28.4000	+18.828%	3	735	-81.585%
2025-10-22	25.4000	25.4000	23.9000	23.9000	-13.186%	2	735	-78.117%
2025-10-21	32.7500	32.7500	27.2800	27.5300	-34.763%	558	734	-81.003%
2025-10-20	36.7400	42.2000	36.4800	42.2000	+28.073%	37	422	-87.607%
2025-10-17	38.4000	38.4000	30.5500	32.9500	-13.811%	18	416	-84.127%
2025-10-16	33.3400	38.2300	33.2300	38.2300	+25.427%	130	408	-86.320%
2025-10-15	30.9500	30.9500	29.9700	30.4800	+9.169%	20	303	-82.841%
2025-10-14	26.9800	28.0000	26.9800	27.9200	+7.924%	7	302	-81.268%
2025-10-13	25.8700	25.8700	25.8700	25.8700	+25.888%	1	302	-79.784%
2025-10-10	20.3500	20.5500	20.3500	20.5500	+3.735%	2	301	-74.550%
2025-10-09	20.8100	20.8100	19.8100	19.8100	-8.920%	3	301	-73.599%
2025-10-08	22.2000	22.9800	21.7500	21.7500	+12.461%	68	316	-75.954%
2025-10-07	19.5300	19.5300	19.2500	19.3400	+8.591%	6	347	-72.958%
2025-10-06	17.1400	17.8100	17.1400	17.8100	+15.126%	3	343	-70.634%
2025-10-02	15.4700	15.4700	15.4700	15.4700	+8.106%	1	340	-66.193%
2025-09-29	14.3100	14.3100	14.3100	14.3100	+21.271%	2	340	-63.452%
2025-09-23	12.5900	12.5900	11.8000	11.8000	+30.387%	11	339	-55.678%
2025-09-15	8.7900	9.0500	8.7900	9.0500	+0.892%	2	339	-42.210%
2025-09-10	8.9700	8.9700	8.9700	8.9700	-2.500%	3	338	-41.695%
2025-09-09	9.3700	9.3700	9.2000	9.2000	+1.322%	63	335	-43.152%
2025-09-08	9.0800	9.0800	9.0800	9.0800	+14.937%	1	305	-42.401%
2025-09-05	7.8400	7.9000	7.8400	7.9000	-10.227%	2	304	-33.797%
2025-09-03	8.8000	8.8000	8.8000	8.8000	+17.333%	1	304	-40.568%
2025-09-02	7.5000	7.5000	7.5000	7.5000	+21.163%	1	303	-30.267%
2025-08-29	6.2200	6.2200	6.1900	6.1900	+26.585%	2	301	-15.509%
2025-08-25	4.8900	4.8900	4.8900	4.8900	+7.473%	50	301	+6.953%
2025-08-15	4.5700	4.5900	4.5300	4.5500	-19.469%	402	301	+14.945%
2025-08-07	5.6500	5.6500	5.6500	5.6500	0.000%	100	100	-7.434%

.dark-mode .CspqYc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CspqYc{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C395GLD Sep 18 2026 395.00 Call (GLD260918C00395000)option OPRA

GLD20260918C395
GLD Sep 18 2026 395.00 Call (GLD260918C00395000)
option OPRA