Dark

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

Expired

Sep 17, 2026

0.3300+13.793%(+0.0400)3,511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8500	0.9600	0.3100	0.3300	+13.793%	3,511	7,399	0.000%
2026-09-16	2.2500	2.7600	0.2400	0.2900	-78.195%	5,416	8,348	+13.793%
2026-09-15	1.2000	1.7000	1.1600	1.3300	-2.920%	968	5,963	-75.188%
2026-09-14	1.3100	1.9400	1.0300	1.3700	-53.082%	1,902	5,843	-75.912%
2026-09-11	5.2500	5.5000	2.6300	2.9200	-21.081%	3,602	6,055	-88.699%
2026-09-10	5.0500	5.4600	3.5000	3.7000	-44.776%	1,058	5,871	-91.081%
2026-09-09	8.2000	8.5000	5.8800	6.7000	+30.097%	613	5,598	-95.075%
2026-09-08	6.9000	7.1600	5.1500	5.1500	-40.805%	607	5,923	-93.592%
2026-09-04	8.2000	9.5000	7.6800	8.7000	-24.017%	7,095	6,489	-96.207%
2026-09-03	11.9000	14.0000	10.6400	11.4500	+52.667%	349	6,489	-97.118%
2026-09-02	5.7000	7.7000	5.7000	7.5000	+51.822%	977	6,555	-95.600%
2026-09-01	5.1500	6.6500	4.8500	4.9400	-49.848%	1,815	6,607	-93.320%
2026-08-31	10.0000	10.0000	8.2500	9.8500	-12.832%	1,497	6,478	-96.650%
2026-08-28	21.5600	21.9000	11.1000	11.3000	-48.331%	196	5,175	-97.080%
2026-08-27	19.7500	22.5000	19.1700	21.8700	+3.307%	93	5,211	-98.491%
2026-08-26	22.8300	23.9000	21.0700	21.1700	-21.447%	235	5,151	-98.441%
2026-08-25	23.1000	26.9500	22.7500	26.9500	+3.894%	3,043	5,353	-98.776%
2026-08-24	28.2400	28.4500	24.6100	25.9400	+8.992%	587	6,227	-98.728%
2026-08-21	21.6100	25.1000	21.4100	23.8000	+30.769%	306	6,264	-98.613%
2026-08-20	14.4200	19.1200	14.4200	18.2000	+4.899%	718	6,292	-98.187%
2026-08-19	13.8500	17.3500	12.8000	17.3500	+123.871%	887	6,417	-98.098%
2026-08-18	10.4000	11.0500	7.7500	7.7500	-34.874%	1,512	6,389	-95.742%
2026-08-17	10.1200	12.5000	10.1200	11.9000	+21.429%	700	5,428	-97.227%
2026-08-14	10.2800	10.9500	9.7800	9.8000	+10.112%	264	5,218	-96.633%
2026-08-13	10.7300	10.8000	8.9000	8.9000	-29.811%	374	5,212	-96.292%
2026-08-12	13.6800	14.5100	12.2000	12.6800	+12.014%	1,117	5,187	-97.397%
2026-08-11	13.1500	13.3500	10.8500	11.3200	-13.916%	491	5,089	-97.085%
2026-08-10	10.0000	14.0500	9.3700	13.1500	+22.554%	2,869	5,073	-97.490%
2026-08-07	11.4000	12.1000	10.0000	10.7300	+52.199%	3,387	4,176	-96.925%
2026-08-06	7.2700	8.4500	6.6200	7.0500	-6.499%	856	5,266	-95.319%
2026-08-05	6.0000	8.2500	5.8000	7.5400	+158.219%	2,090	4,994	-95.623%
2026-08-04	2.8400	3.4000	2.7500	2.9200	+19.672%	121	4,183	-88.699%
2026-08-03	2.3700	2.4400	2.1200	2.4400	-4.688%	85	4,138	-86.475%
2026-07-31	2.5700	2.7300	2.5600	2.5600	-35.190%	60	4,125	-87.109%
2026-07-30	3.5200	3.9500	3.3000	3.9500	+44.161%	166	4,093	-91.646%
2026-07-29	2.4700	3.5000	2.3300	2.7400	+10.484%	48	4,048	-87.956%
2026-07-28	2.4600	2.7700	2.4500	2.4800	-28.116%	28	4,043	-86.694%
2026-07-27	3.5500	3.5500	3.2300	3.4500	+6.154%	34	4,051	-90.435%
2026-07-24	3.3200	3.5500	3.1900	3.2500	-2.108%	56	4,030	-89.846%
2026-07-23	3.5000	3.5000	3.2500	3.3200	-33.065%	322	4,021	-90.060%
2026-07-22	5.0000	5.8000	4.9500	4.9600	+24.000%	42	3,710	-93.347%
2026-07-21	3.6000	4.0500	3.6000	4.0000	+30.293%	32	3,688	-91.750%
2026-07-20	3.1600	3.2100	3.0000	3.0700	-10.234%	15	3,667	-89.251%
2026-07-17	3.4500	3.7000	3.3500	3.4200	+4.587%	37	3,660	-90.351%
2026-07-16	3.2700	3.5500	3.2000	3.2700	-18.250%	48	3,641	-89.908%
2026-07-15	4.3800	4.3800	4.0000	4.0000	-9.091%	15	3,638	-91.750%
2026-07-14	5.1500	5.1500	4.2800	4.4000	+20.548%	22	3,685	-92.500%
2026-07-13	4.5500	4.5500	3.6500	3.6500	-31.520%	76	3,679	-90.959%
2026-07-10	5.4000	5.7400	5.1100	5.3300	-16.719%	67	3,681	-93.809%
2026-07-09	6.6500	6.7900	6.4000	6.4000	+3.226%	1,825	3,713	-94.844%
2026-07-08	5.9400	6.2000	5.1500	6.2000	-5.344%	63	2,819	-94.677%
2026-07-07	7.7600	7.8200	6.4000	6.5500	-16.026%	29	2,820	-94.962%
2026-07-06	7.3600	7.8000	7.1000	7.8000	+13.869%	79	2,821	-95.769%
2026-07-02	7.5000	7.5000	6.8500	6.8500	+15.126%	22	2,813	-95.182%
2026-07-01	7.2300	7.2300	5.9500	5.9500	+10.595%	40	2,813	-94.454%
2026-06-30	5.6500	6.3500	5.3800	5.3800	-3.929%	557	2,841	-93.866%
2026-06-29	6.0500	6.0700	5.4900	5.6000	-16.542%	53	2,440	-94.107%
2026-06-26	7.0000	7.6100	6.7100	6.7100	+2.443%	2,152	2,440	-95.082%
2026-06-25	6.3000	6.6400	6.2500	6.5500	+10.455%	28	762	-94.962%
2026-06-24	5.9100	6.8000	5.8000	5.9300	-25.875%	532	764	-94.435%
2026-06-23	8.3700	8.6800	8.0000	8.0000	-21.182%	20	960	-95.875%
2026-06-22	10.8500	10.9000	9.8000	10.1500	-14.129%	81	959	-96.749%
2026-06-18	12.9100	12.9200	11.8200	11.8200	-11.593%	10	958	-97.208%
2026-06-17	16.4700	17.8000	12.8700	13.3700	-18.226%	69	958	-97.532%
2026-06-16	16.9000	16.9000	16.2700	16.3500	-2.096%	37	958	-97.982%
2026-06-15	18.2500	18.2500	16.6000	16.7000	+30.469%	12	927	-98.024%
2026-06-12	11.8500	12.8000	11.8500	12.8000	-0.775%	4	929	-97.422%
2026-06-11	9.0000	12.9000	9.0000	12.9000	+29.388%	583	930	-97.442%
2026-06-10	11.3900	12.2300	9.7700	9.9700	-32.407%	173	394	-96.690%
2026-06-09	17.4000	17.4000	14.7500	14.7500	-19.619%	14	322	-97.763%
2026-06-08	18.0200	18.4500	17.3500	18.3500	+2.171%	125	322	-98.202%
2026-06-05	20.7600	20.7700	17.9600	17.9600	-23.574%	132	362	-98.163%
2026-06-03	23.8300	23.8300	23.3000	23.5000	-6.931%	8	295	-98.596%
2026-06-01	25.2500	25.2500	25.2500	25.2500	-20.722%	2	290	-98.693%
2026-05-29	29.2000	32.0500	29.2000	31.8500	+13.265%	11	288	-98.964%
2026-05-28	23.9200	28.1200	23.5300	28.1200	+13.113%	15	295	-98.826%
2026-05-27	24.5800	24.8600	24.5800	24.8600	-13.530%	2	286	-98.673%
2026-05-26	28.7500	28.7500	28.7500	28.7500	+0.524%	1	288	-98.852%
2026-05-22	28.6000	28.6000	28.6000	28.6000	-5.828%	1	288	-98.846%
2026-05-19	29.6300	30.3900	29.6300	30.3700	-6.121%	11	287	-98.913%
2026-05-15	32.3500	32.3500	32.3500	32.3500	-21.290%	2	287	-98.980%
2026-05-14	41.4500	41.7000	41.1000	41.1000	-9.670%	9	287	-99.197%
2026-05-11	45.5000	45.5000	45.5000	45.5000	+0.287%	2	284	-99.275%
2026-05-08	45.3700	45.3700	45.3700	45.3700	+13.170%	1	284	-99.273%
2026-05-01	40.0900	40.0900	40.0900	40.0900	+15.201%	2	285	-99.177%
2026-04-29	34.2100	34.8000	34.2100	34.8000	-28.395%	4	285	-99.052%
2026-04-23	48.6000	48.6000	48.6000	48.6000	-1.400%	1	286	-99.321%
2026-04-22	50.7500	50.7500	49.2900	49.2900	+0.592%	2	285	-99.330%
2026-04-21	49.0000	49.0000	49.0000	49.0000	-17.992%	1	285	-99.327%
2026-04-17	58.9900	60.4000	58.9900	59.7500	+1.100%	8	285	-99.448%
2026-04-14	58.7300	59.1000	58.7300	59.1000	+16.683%	5	287	-99.442%
2026-04-13	50.6500	50.6500	50.6500	50.6500	-7.251%	4	286	-99.348%
2026-04-08	57.4000	58.0500	54.6100	54.6100	+1.941%	8	283	-99.396%
2026-04-06	53.5700	53.5700	53.5700	53.5700	-9.510%	8	284	-99.384%
2026-04-01	59.9400	59.9400	58.0000	59.2000	+10.654%	6	287	-99.443%
2026-03-31	48.5000	53.5000	48.5000	53.5000	+17.582%	5	291	-99.383%
2026-03-27	40.2500	47.4500	40.2500	45.5000	+24.658%	13	288	-99.275%
2026-03-26	41.1500	41.1500	36.5000	36.5000	-18.889%	14	292	-99.096%
2026-03-25	45.3800	45.3800	45.0000	45.0000	+17.647%	2	294	-99.267%
2026-03-24	35.5500	38.7600	35.5500	38.2500	-1.797%	46	295	-99.137%
2026-03-23	38.5500	40.7500	36.0000	38.9500	-1.492%	40	278	-99.153%
2026-03-20	42.5200	42.8400	39.5400	39.5400	-16.477%	7	250	-99.165%
2026-03-19	44.4000	47.3400	44.4000	47.3400	-22.622%	20	250	-99.303%
2026-03-18	61.5700	61.5700	61.1800	61.1800	-15.962%	14	267	-99.461%
2026-03-16	72.8000	72.8000	72.8000	72.8000	-14.202%	1	280	-99.547%
2026-03-12	84.8500	84.8500	84.8500	84.8500	+4.367%	31	281	-99.611%
2026-03-05	81.3000	81.3000	81.3000	81.3000	-4.127%	4	250	-99.594%
2026-03-04	84.8000	84.8000	84.8000	84.8000	+0.236%	2	254	-99.611%
2026-03-03	83.6000	84.6000	83.6000	84.6000	-14.190%	2	256	-99.610%
2026-03-02	98.5900	98.5900	98.5900	98.5900	+5.783%	5	257	-99.665%
2026-02-23	91.6700	93.2200	91.6700	93.2000	+14.977%	9	262	-99.646%
2026-02-20	80.4000	81.0600	80.1000	81.0600	+7.936%	8	253	-99.593%
2026-02-18	75.1000	75.1000	75.1000	75.1000	+10.441%	1	257	-99.561%
2026-02-12	68.0000	68.0000	68.0000	68.0000	-15.486%	8	258	-99.515%
2026-02-11	80.4600	80.4600	80.4600	80.4600	-0.050%	1	266	-99.590%
2026-02-09	80.6700	80.6700	80.1200	80.5000	+11.589%	15	267	-99.590%
2026-02-06	72.1400	72.1400	72.1400	72.1400	+4.779%	1	266	-99.543%
2026-02-04	72.2500	72.3000	68.0700	68.8500	-4.508%	10	266	-99.521%
2026-02-03	71.3600	72.1000	71.3600	72.1000	+32.197%	4	266	-99.542%
2026-02-02	62.1100	64.1200	54.5400	54.5400	-9.881%	13	266	-99.395%
2026-01-30	72.0500	72.0500	60.5200	60.5200	-40.707%	4	265	-99.455%
2026-01-29	102.8000	102.8000	102.0700	102.0700	-0.313%	2	263	-99.677%
2026-01-28	100.3300	102.3900	100.0000	102.3900	+33.009%	4	266	-99.678%
2026-01-26	81.0000	81.0000	76.9800	76.9800	+6.917%	2	270	-99.571%
2026-01-23	69.4700	72.5000	69.4700	72.0000	+10.769%	9	272	-99.542%
2026-01-22	59.0000	65.0000	59.0000	65.0000	+7.973%	48	276	-99.492%
2026-01-21	62.5000	63.3500	60.2000	60.2000	+9.654%	5	321	-99.452%
2026-01-20	53.0000	55.0000	52.9200	54.9000	+19.322%	23	326	-99.399%
2026-01-13	46.0100	46.0100	46.0100	46.0100	+1.455%	1	348	-99.283%
2026-01-12	46.2000	46.5800	45.3500	45.3500	+15.837%	7	349	-99.272%
2026-01-09	38.3500	39.6000	38.1000	39.1500	+5.242%	47	346	-99.157%
2026-01-08	35.6000	37.4000	35.6000	37.2000	-0.535%	5	309	-99.113%
2026-01-07	37.0500	37.4000	37.0500	37.4000	+1.355%	4	309	-99.118%
2026-01-05	36.5000	37.5500	36.5000	36.9000	+18.841%	20	297	-99.106%
2025-12-31	31.0500	31.0500	31.0500	31.0500	-4.462%	1	297	-98.937%
2025-12-30	32.5000	32.5000	32.5000	32.5000	+4.839%	2	297	-98.985%
2025-12-29	32.9000	32.9000	30.5000	31.0000	-27.924%	10	295	-98.935%
2025-12-26	41.1000	43.0200	41.1000	43.0100	+15.370%	13	289	-99.233%
2025-12-24	37.8800	37.8800	36.5000	37.2800	-6.332%	40	294	-99.115%
2025-12-23	36.8000	39.8000	36.1500	39.8000	+9.041%	22	294	-99.171%
2025-12-22	35.0000	36.7500	34.8100	36.5000	+19.633%	39	297	-99.096%
2025-12-19	31.2800	31.2800	30.5100	30.5100	+1.632%	3	291	-98.918%
2025-12-18	30.2600	32.3300	30.0200	30.0200	-2.247%	8	288	-98.901%
2025-12-17	30.1000	30.7100	30.0000	30.7100	+2.640%	3	286	-98.925%
2025-12-15	29.9000	29.9200	29.9000	29.9200	+3.637%	10	286	-98.897%
2025-12-12	30.8500	30.8500	28.3500	28.8700	+21.303%	7	296	-98.857%
2025-12-05	23.8000	23.8000	23.8000	23.8000	-4.379%	1	299	-98.613%
2025-12-04	24.8900	24.8900	24.8900	24.8900	-0.639%	3	299	-98.674%
2025-12-02	25.0500	25.0500	25.0500	25.0500	-7.153%	1	302	-98.683%
2025-12-01	26.9800	26.9800	26.9800	26.9800	+23.478%	3	301	-98.777%
2025-11-25	21.8500	21.8500	21.8500	21.8500	+2.582%	8	298	-98.490%
2025-11-17	21.3000	21.3000	21.3000	21.3000	-1.843%	1	306	-98.451%
2025-11-14	21.7000	21.7000	21.7000	21.7000	-16.538%	1	305	-98.479%
2025-11-13	28.0500	28.0500	26.0000	26.0000	-6.475%	12	305	-98.731%
2025-11-12	28.6200	28.6200	27.8000	27.8000	+23.009%	67	306	-98.813%
2025-11-11	23.1500	23.1500	22.6000	22.6000	+25.556%	39	408	-98.540%
2025-11-07	18.0000	18.0000	18.0000	18.0000	+5.263%	1	408	-98.167%
2025-11-06	16.7000	17.1000	16.7000	17.1000	+2.395%	50	409	-98.070%
2025-11-05	17.2000	17.2000	16.7000	16.7000	+2.454%	5	359	-98.024%
2025-11-04	16.2000	17.0200	16.2000	16.3000	-12.366%	3	362	-97.975%
2025-10-31	18.9500	19.0500	18.6000	18.6000	+0.541%	45	361	-98.226%
2025-10-29	19.0700	19.0700	18.5000	18.5000	+8.187%	2	321	-98.216%
2025-10-28	16.5000	17.1000	16.0200	17.1000	-7.817%	6	323	-98.070%
2025-10-27	19.5500	19.5500	17.8500	18.5500	-23.819%	9	320	-98.221%
2025-10-24	24.3500	24.3500	24.3500	24.3500	-2.794%	2	320	-98.645%
2025-10-23	25.2000	25.6500	25.0000	25.0500	+22.794%	10	322	-98.683%
2025-10-22	21.4000	21.4000	20.4000	20.4000	-14.716%	5	312	-98.382%
2025-10-21	29.9500	29.9500	23.9200	23.9200	-33.868%	31	314	-98.620%
2025-10-20	35.0600	36.5500	35.0600	36.1700	+25.069%	9	312	-99.088%
2025-10-17	31.8000	31.8000	28.6700	28.9200	-9.455%	19	307	-98.859%
2025-10-16	29.7900	31.9400	29.7900	31.9400	+21.584%	58	307	-98.967%
2025-10-15	25.9000	26.4300	25.9000	26.2700	+9.687%	17	347	-98.744%
2025-10-14	23.2800	23.9500	23.2800	23.9500	+8.224%	9	332	-98.622%
2025-10-13	22.1300	22.1300	22.1300	22.1300	+27.184%	1	332	-98.509%
2025-10-10	17.4000	17.4000	17.4000	17.4000	-3.867%	1	333	-98.103%
2025-10-09	18.1000	18.1000	18.1000	18.1000	-4.334%	1	332	-98.177%
2025-10-08	18.8300	18.9200	18.8300	18.9200	+16.574%	5	333	-98.256%
2025-10-07	15.6700	16.2300	15.6700	16.2300	+29.323%	7	333	-97.967%
2025-10-02	12.5500	12.5500	12.5500	12.5500	-2.106%	2	334	-97.371%
2025-10-01	12.8500	13.0300	12.8200	12.8200	+1.585%	37	334	-97.426%
2025-09-30	12.6500	12.6500	12.5000	12.6200	+6.949%	171	333	-97.385%
2025-09-29	11.7500	11.8400	11.7000	11.8000	+11.321%	16	179	-97.203%
2025-09-26	10.7500	10.7500	10.6000	10.6000	+13.369%	2	164	-96.887%
2025-09-25	9.3500	9.3500	9.3500	9.3500	-6.780%	1	165	-96.471%
2025-09-24	10.0300	10.0300	10.0300	10.0300	-4.929%	5	164	-96.710%
2025-09-23	10.5500	10.5500	10.5500	10.5500	+12.234%	5	166	-96.872%
2025-09-22	9.4000	9.4000	9.4000	9.4000	+22.876%	2	164	-96.489%
2025-09-19	7.6500	7.6500	7.6500	7.6500	+4.082%	1	162	-95.686%
2025-09-12	7.3500	7.3500	7.3500	7.3500	+6.522%	47	162	-95.510%
2025-09-11	6.9000	6.9000	6.9000	6.9000	-12.658%	2	115	-95.217%
2025-09-09	7.8800	7.9000	7.7400	7.9000	+31.667%	8	113	-95.823%
2025-09-04	6.0000	6.0000	6.0000	6.0000	-17.808%	1	111	-94.500%
2025-09-03	7.3000	7.3000	7.3000	7.3000	+15.873%	3	112	-95.479%
2025-09-02	5.8600	6.3000	5.8500	6.3000	+21.154%	6	109	-94.762%
2025-08-29	5.2000	5.2000	5.2000	5.2000	+26.829%	1	110	-93.654%
2025-08-26	4.1000	4.1000	4.1000	4.1000	+8.179%	1	109	-91.951%
2025-08-15	3.8200	3.8200	3.7900	3.7900	-23.434%	198	109	-91.293%
2025-08-07	4.9400	4.9500	4.9400	4.9500	0.000%	10	10	-93.333%

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