Dark

GLD20260918C405
GLD Sep 18 2026 405.00 Call (GLD260918C00405000)
option OPRA

EOD

Jul 24, 2026

3.25-2.108%(-0.07)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.3200	3.5500	3.1900	3.2500	-2.108%	56	4,030	0.000%
2026-07-23	3.5000	3.5000	3.2500	3.3200	-33.065%	322	4,021	-2.108%
2026-07-22	5.0000	5.8000	4.9500	4.9600	+24.000%	42	3,710	-34.476%
2026-07-21	3.6000	4.0500	3.6000	4.0000	+30.293%	32	3,688	-18.750%
2026-07-20	3.1600	3.2100	3.0000	3.0700	-10.234%	15	3,667	+5.863%
2026-07-17	3.4500	3.7000	3.3500	3.4200	+4.587%	37	3,660	-4.971%
2026-07-16	3.2700	3.5500	3.2000	3.2700	-18.250%	48	3,641	-0.612%
2026-07-15	4.3800	4.3800	4.0000	4.0000	-9.091%	15	3,638	-18.750%
2026-07-14	5.1500	5.1500	4.2800	4.4000	+20.548%	22	3,685	-26.136%
2026-07-13	4.5500	4.5500	3.6500	3.6500	-31.520%	76	3,679	-10.959%
2026-07-10	5.4000	5.7400	5.1100	5.3300	-16.719%	67	3,681	-39.024%
2026-07-09	6.6500	6.7900	6.4000	6.4000	+3.226%	1,825	3,713	-49.219%
2026-07-08	5.9400	6.2000	5.1500	6.2000	-5.344%	63	2,819	-47.581%
2026-07-07	7.7600	7.8200	6.4000	6.5500	-16.026%	29	2,820	-50.382%
2026-07-06	7.3600	7.8000	7.1000	7.8000	+13.869%	79	2,821	-58.333%
2026-07-02	7.5000	7.5000	6.8500	6.8500	+15.126%	22	2,813	-52.555%
2026-07-01	7.2300	7.2300	5.9500	5.9500	+10.595%	40	2,813	-45.378%
2026-06-30	5.6500	6.3500	5.3800	5.3800	-3.929%	557	2,841	-39.591%
2026-06-29	6.0500	6.0700	5.4900	5.6000	-16.542%	53	2,440	-41.964%
2026-06-26	7.0000	7.6100	6.7100	6.7100	+2.443%	2,152	2,440	-51.565%
2026-06-25	6.3000	6.6400	6.2500	6.5500	+10.455%	28	762	-50.382%
2026-06-24	5.9100	6.8000	5.8000	5.9300	-25.875%	532	764	-45.194%
2026-06-23	8.3700	8.6800	8.0000	8.0000	-21.182%	20	960	-59.375%
2026-06-22	10.8500	10.9000	9.8000	10.1500	-14.129%	81	959	-67.980%
2026-06-18	12.9100	12.9200	11.8200	11.8200	-11.593%	10	958	-72.504%
2026-06-17	16.4700	17.8000	12.8700	13.3700	-18.226%	69	958	-75.692%
2026-06-16	16.9000	16.9000	16.2700	16.3500	-2.096%	37	958	-80.122%
2026-06-15	18.2500	18.2500	16.6000	16.7000	+30.469%	12	927	-80.539%
2026-06-12	11.8500	12.8000	11.8500	12.8000	-0.775%	4	929	-74.609%
2026-06-11	9.0000	12.9000	9.0000	12.9000	+29.388%	583	930	-74.806%
2026-06-10	11.3900	12.2300	9.7700	9.9700	-32.407%	173	394	-67.402%
2026-06-09	17.4000	17.4000	14.7500	14.7500	-19.619%	14	322	-77.966%
2026-06-08	18.0200	18.4500	17.3500	18.3500	+2.171%	125	322	-82.289%
2026-06-05	20.7600	20.7700	17.9600	17.9600	-23.574%	132	362	-81.904%
2026-06-03	23.8300	23.8300	23.3000	23.5000	-6.931%	8	295	-86.170%
2026-06-01	25.2500	25.2500	25.2500	25.2500	-20.722%	2	290	-87.129%
2026-05-29	29.2000	32.0500	29.2000	31.8500	+13.265%	11	288	-89.796%
2026-05-28	23.9200	28.1200	23.5300	28.1200	+13.113%	15	295	-88.442%
2026-05-27	24.5800	24.8600	24.5800	24.8600	-13.530%	2	286	-86.927%
2026-05-26	28.7500	28.7500	28.7500	28.7500	+0.524%	1	288	-88.696%
2026-05-22	28.6000	28.6000	28.6000	28.6000	-5.828%	1	288	-88.636%
2026-05-19	29.6300	30.3900	29.6300	30.3700	-6.121%	11	287	-89.299%
2026-05-15	32.3500	32.3500	32.3500	32.3500	-21.290%	2	287	-89.954%
2026-05-14	41.4500	41.7000	41.1000	41.1000	-9.670%	9	287	-92.092%
2026-05-11	45.5000	45.5000	45.5000	45.5000	+0.287%	2	284	-92.857%
2026-05-08	45.3700	45.3700	45.3700	45.3700	+13.170%	1	284	-92.837%
2026-05-01	40.0900	40.0900	40.0900	40.0900	+15.201%	2	285	-91.893%
2026-04-29	34.2100	34.8000	34.2100	34.8000	-28.395%	4	285	-90.661%
2026-04-23	48.6000	48.6000	48.6000	48.6000	-1.400%	1	286	-93.313%
2026-04-22	50.7500	50.7500	49.2900	49.2900	+0.592%	2	285	-93.406%
2026-04-21	49.0000	49.0000	49.0000	49.0000	-17.992%	1	285	-93.367%
2026-04-17	58.9900	60.4000	58.9900	59.7500	+1.100%	8	285	-94.561%
2026-04-14	58.7300	59.1000	58.7300	59.1000	+16.683%	5	287	-94.501%
2026-04-13	50.6500	50.6500	50.6500	50.6500	-7.251%	4	286	-93.583%
2026-04-08	57.4000	58.0500	54.6100	54.6100	+1.941%	8	283	-94.049%
2026-04-06	53.5700	53.5700	53.5700	53.5700	-9.510%	8	284	-93.933%
2026-04-01	59.9400	59.9400	58.0000	59.2000	+10.654%	6	287	-94.510%
2026-03-31	48.5000	53.5000	48.5000	53.5000	+17.582%	5	291	-93.925%
2026-03-27	40.2500	47.4500	40.2500	45.5000	+24.658%	13	288	-92.857%
2026-03-26	41.1500	41.1500	36.5000	36.5000	-18.889%	14	292	-91.096%
2026-03-25	45.3800	45.3800	45.0000	45.0000	+17.647%	2	294	-92.778%
2026-03-24	35.5500	38.7600	35.5500	38.2500	-1.797%	46	295	-91.503%
2026-03-23	38.5500	40.7500	36.0000	38.9500	-1.492%	40	278	-91.656%
2026-03-20	42.5200	42.8400	39.5400	39.5400	-16.477%	7	250	-91.780%
2026-03-19	44.4000	47.3400	44.4000	47.3400	-22.622%	20	250	-93.135%
2026-03-18	61.5700	61.5700	61.1800	61.1800	-15.962%	14	267	-94.688%
2026-03-16	72.8000	72.8000	72.8000	72.8000	-14.202%	1	280	-95.536%
2026-03-12	84.8500	84.8500	84.8500	84.8500	+4.367%	31	281	-96.170%
2026-03-05	81.3000	81.3000	81.3000	81.3000	-4.127%	4	250	-96.002%
2026-03-04	84.8000	84.8000	84.8000	84.8000	+0.236%	2	254	-96.167%
2026-03-03	83.6000	84.6000	83.6000	84.6000	-14.190%	2	256	-96.158%
2026-03-02	98.5900	98.5900	98.5900	98.5900	+5.783%	5	257	-96.704%
2026-02-23	91.6700	93.2200	91.6700	93.2000	+14.977%	9	262	-96.513%
2026-02-20	80.4000	81.0600	80.1000	81.0600	+7.936%	8	253	-95.991%
2026-02-18	75.1000	75.1000	75.1000	75.1000	+10.441%	1	257	-95.672%
2026-02-12	68.0000	68.0000	68.0000	68.0000	-15.486%	8	258	-95.221%
2026-02-11	80.4600	80.4600	80.4600	80.4600	-0.050%	1	266	-95.961%
2026-02-09	80.6700	80.6700	80.1200	80.5000	+11.589%	15	267	-95.963%
2026-02-06	72.1400	72.1400	72.1400	72.1400	+4.779%	1	266	-95.495%
2026-02-04	72.2500	72.3000	68.0700	68.8500	-4.508%	10	266	-95.280%
2026-02-03	71.3600	72.1000	71.3600	72.1000	+32.197%	4	266	-95.492%
2026-02-02	62.1100	64.1200	54.5400	54.5400	-9.881%	13	266	-94.041%
2026-01-30	72.0500	72.0500	60.5200	60.5200	-40.707%	4	265	-94.630%
2026-01-29	102.8000	102.8000	102.0700	102.0700	-0.313%	2	263	-96.816%
2026-01-28	100.3300	102.3900	100.0000	102.3900	+33.009%	4	266	-96.826%
2026-01-26	81.0000	81.0000	76.9800	76.9800	+6.917%	2	270	-95.778%
2026-01-23	69.4700	72.5000	69.4700	72.0000	+10.769%	9	272	-95.486%
2026-01-22	59.0000	65.0000	59.0000	65.0000	+7.973%	48	276	-95.000%
2026-01-21	62.5000	63.3500	60.2000	60.2000	+9.654%	5	321	-94.601%
2026-01-20	53.0000	55.0000	52.9200	54.9000	+19.322%	23	326	-94.080%
2026-01-13	46.0100	46.0100	46.0100	46.0100	+1.455%	1	348	-92.936%
2026-01-12	46.2000	46.5800	45.3500	45.3500	+15.837%	7	349	-92.834%
2026-01-09	38.3500	39.6000	38.1000	39.1500	+5.242%	47	346	-91.699%
2026-01-08	35.6000	37.4000	35.6000	37.2000	-0.535%	5	309	-91.263%
2026-01-07	37.0500	37.4000	37.0500	37.4000	+1.355%	4	309	-91.310%
2026-01-05	36.5000	37.5500	36.5000	36.9000	+18.841%	20	297	-91.192%
2025-12-31	31.0500	31.0500	31.0500	31.0500	-4.462%	1	297	-89.533%
2025-12-30	32.5000	32.5000	32.5000	32.5000	+4.839%	2	297	-90.000%
2025-12-29	32.9000	32.9000	30.5000	31.0000	-27.924%	10	295	-89.516%
2025-12-26	41.1000	43.0200	41.1000	43.0100	+15.370%	13	289	-92.444%
2025-12-24	37.8800	37.8800	36.5000	37.2800	-6.332%	40	294	-91.282%
2025-12-23	36.8000	39.8000	36.1500	39.8000	+9.041%	22	294	-91.834%
2025-12-22	35.0000	36.7500	34.8100	36.5000	+19.633%	39	297	-91.096%
2025-12-19	31.2800	31.2800	30.5100	30.5100	+1.632%	3	291	-89.348%
2025-12-18	30.2600	32.3300	30.0200	30.0200	-2.247%	8	288	-89.174%
2025-12-17	30.1000	30.7100	30.0000	30.7100	+2.640%	3	286	-89.417%
2025-12-15	29.9000	29.9200	29.9000	29.9200	+3.637%	10	286	-89.138%
2025-12-12	30.8500	30.8500	28.3500	28.8700	+21.303%	7	296	-88.743%
2025-12-05	23.8000	23.8000	23.8000	23.8000	-4.379%	1	299	-86.345%
2025-12-04	24.8900	24.8900	24.8900	24.8900	-0.639%	3	299	-86.943%
2025-12-02	25.0500	25.0500	25.0500	25.0500	-7.153%	1	302	-87.026%
2025-12-01	26.9800	26.9800	26.9800	26.9800	+23.478%	3	301	-87.954%
2025-11-25	21.8500	21.8500	21.8500	21.8500	+2.582%	8	298	-85.126%
2025-11-17	21.3000	21.3000	21.3000	21.3000	-1.843%	1	306	-84.742%
2025-11-14	21.7000	21.7000	21.7000	21.7000	-16.538%	1	305	-85.023%
2025-11-13	28.0500	28.0500	26.0000	26.0000	-6.475%	12	305	-87.500%
2025-11-12	28.6200	28.6200	27.8000	27.8000	+23.009%	67	306	-88.309%
2025-11-11	23.1500	23.1500	22.6000	22.6000	+25.556%	39	408	-85.619%
2025-11-07	18.0000	18.0000	18.0000	18.0000	+5.263%	1	408	-81.944%
2025-11-06	16.7000	17.1000	16.7000	17.1000	+2.395%	50	409	-80.994%
2025-11-05	17.2000	17.2000	16.7000	16.7000	+2.454%	5	359	-80.539%
2025-11-04	16.2000	17.0200	16.2000	16.3000	-12.366%	3	362	-80.061%
2025-10-31	18.9500	19.0500	18.6000	18.6000	+0.541%	45	361	-82.527%
2025-10-29	19.0700	19.0700	18.5000	18.5000	+8.187%	2	321	-82.432%
2025-10-28	16.5000	17.1000	16.0200	17.1000	-7.817%	6	323	-80.994%
2025-10-27	19.5500	19.5500	17.8500	18.5500	-23.819%	9	320	-82.480%
2025-10-24	24.3500	24.3500	24.3500	24.3500	-2.794%	2	320	-86.653%
2025-10-23	25.2000	25.6500	25.0000	25.0500	+22.794%	10	322	-87.026%
2025-10-22	21.4000	21.4000	20.4000	20.4000	-14.716%	5	312	-84.069%
2025-10-21	29.9500	29.9500	23.9200	23.9200	-33.868%	31	314	-86.413%
2025-10-20	35.0600	36.5500	35.0600	36.1700	+25.069%	9	312	-91.015%
2025-10-17	31.8000	31.8000	28.6700	28.9200	-9.455%	19	307	-88.762%
2025-10-16	29.7900	31.9400	29.7900	31.9400	+21.584%	58	307	-89.825%
2025-10-15	25.9000	26.4300	25.9000	26.2700	+9.687%	17	347	-87.628%
2025-10-14	23.2800	23.9500	23.2800	23.9500	+8.224%	9	332	-86.430%
2025-10-13	22.1300	22.1300	22.1300	22.1300	+27.184%	1	332	-85.314%
2025-10-10	17.4000	17.4000	17.4000	17.4000	-3.867%	1	333	-81.322%
2025-10-09	18.1000	18.1000	18.1000	18.1000	-4.334%	1	332	-82.044%
2025-10-08	18.8300	18.9200	18.8300	18.9200	+16.574%	5	333	-82.822%
2025-10-07	15.6700	16.2300	15.6700	16.2300	+29.323%	7	333	-79.975%
2025-10-02	12.5500	12.5500	12.5500	12.5500	-2.106%	2	334	-74.104%
2025-10-01	12.8500	13.0300	12.8200	12.8200	+1.585%	37	334	-74.649%
2025-09-30	12.6500	12.6500	12.5000	12.6200	+6.949%	171	333	-74.247%
2025-09-29	11.7500	11.8400	11.7000	11.8000	+11.321%	16	179	-72.458%
2025-09-26	10.7500	10.7500	10.6000	10.6000	+13.369%	2	164	-69.340%
2025-09-25	9.3500	9.3500	9.3500	9.3500	-6.780%	1	165	-65.241%
2025-09-24	10.0300	10.0300	10.0300	10.0300	-4.929%	5	164	-67.597%
2025-09-23	10.5500	10.5500	10.5500	10.5500	+12.234%	5	166	-69.194%
2025-09-22	9.4000	9.4000	9.4000	9.4000	+22.876%	2	164	-65.426%
2025-09-19	7.6500	7.6500	7.6500	7.6500	+4.082%	1	162	-57.516%
2025-09-12	7.3500	7.3500	7.3500	7.3500	+6.522%	47	162	-55.782%
2025-09-11	6.9000	6.9000	6.9000	6.9000	-12.658%	2	115	-52.899%
2025-09-09	7.8800	7.9000	7.7400	7.9000	+31.667%	8	113	-58.861%
2025-09-04	6.0000	6.0000	6.0000	6.0000	-17.808%	1	111	-45.833%
2025-09-03	7.3000	7.3000	7.3000	7.3000	+15.873%	3	112	-55.479%
2025-09-02	5.8600	6.3000	5.8500	6.3000	+21.154%	6	109	-48.413%
2025-08-29	5.2000	5.2000	5.2000	5.2000	+26.829%	1	110	-37.500%
2025-08-26	4.1000	4.1000	4.1000	4.1000	+8.179%	1	109	-20.732%
2025-08-15	3.8200	3.8200	3.7900	3.7900	-23.434%	198	109	-14.248%
2025-08-07	4.9400	4.9500	4.9400	4.9500	0.000%	10	10	-34.343%

.dark-mode .rzGyWS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzGyWS{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C405GLD Sep 18 2026 405.00 Call (GLD260918C00405000)option OPRA

GLD20260918C405
GLD Sep 18 2026 405.00 Call (GLD260918C00405000)
option OPRA