Dark

GLD20260918C410
GLD Sep 18 2026 410.00 Call (GLD260918C00410000)
option OPRA

EOD

Jul 24, 2026

2.54-2.682%(-0.07)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.5100	2.8300	2.5100	2.5400	-2.682%	48	12,560	0.000%
2026-07-23	2.8400	2.8400	2.5800	2.6100	-34.257%	34	12,582	-2.682%
2026-07-22	3.8300	4.6000	3.8300	3.9700	+22.154%	89	12,575	-36.020%
2026-07-21	3.0000	3.2500	2.9100	3.2500	+30.000%	132	12,546	-21.846%
2026-07-20	2.4600	2.6300	2.4400	2.5000	-9.420%	43	12,472	+1.600%
2026-07-17	2.3900	2.8800	2.3900	2.7600	+4.151%	52	12,470	-7.971%
2026-07-16	2.7700	2.8200	2.6100	2.6500	-22.515%	20	12,473	-4.151%
2026-07-15	3.5400	3.6400	3.1700	3.4200	-3.662%	26	12,473	-25.731%
2026-07-14	4.1000	4.2500	3.5000	3.5500	+9.907%	45	12,469	-28.451%
2026-07-13	3.8000	3.8000	3.0300	3.2300	-25.747%	137	12,493	-21.362%
2026-07-10	4.3500	4.6800	4.0000	4.3500	-18.233%	24	12,403	-41.609%
2026-07-09	5.4000	5.5000	5.3200	5.3200	+3.301%	52	12,399	-52.256%
2026-07-08	4.8000	5.1500	4.2200	5.1500	-4.630%	133	12,397	-50.680%
2026-07-07	6.5200	6.5800	5.4000	5.4000	-15.625%	399	12,426	-52.963%
2026-07-06	6.2300	6.4000	5.8500	6.4000	+6.489%	140	12,598	-60.313%
2026-07-02	6.1200	6.3500	5.7000	6.0100	+12.970%	78	12,539	-57.737%
2026-07-01	4.9000	5.8800	4.6600	5.3200	+20.090%	28	12,539	-52.256%
2026-06-30	4.7000	5.3000	4.4300	4.4300	-3.063%	31	12,529	-42.664%
2026-06-29	5.0200	5.0200	4.5100	4.5700	-23.833%	132	12,535	-44.420%
2026-06-26	6.0000	6.4000	5.9500	6.0000	+9.489%	135	12,465	-57.667%
2026-06-25	5.4900	5.8000	5.2000	5.4800	+3.396%	281	12,499	-53.650%
2026-06-24	4.7500	5.6800	4.7500	5.3000	-22.515%	200	12,463	-52.075%
2026-06-23	6.7700	7.3500	6.7700	6.8400	-18.571%	50	12,353	-62.865%
2026-06-22	8.9800	9.1900	8.2600	8.4000	-16.996%	186	12,326	-69.762%
2026-06-18	12.0000	12.0000	10.0000	10.1200	-13.799%	139	14,642	-74.901%
2026-06-17	14.1300	16.5000	11.2500	11.7400	-17.902%	205	14,642	-78.365%
2026-06-16	14.4000	14.5500	14.0200	14.3000	+0.070%	33	14,642	-82.238%
2026-06-15	15.9000	16.1900	14.2000	14.2900	+35.579%	8,099	14,639	-82.225%
2026-06-12	10.7000	11.4500	10.3700	10.5400	-7.544%	2,970	7,366	-75.901%
2026-06-11	7.8000	11.4900	7.4000	11.4000	+34.118%	371	7,549	-77.719%
2026-06-10	10.5500	10.6000	8.3500	8.5000	-33.697%	1,520	7,701	-70.118%
2026-06-09	15.4700	16.5000	12.7400	12.8200	-17.556%	2,054	6,973	-80.187%
2026-06-08	16.1000	16.2700	15.3000	15.5500	-0.639%	714	4,977	-83.666%
2026-06-05	18.8400	18.8500	15.6500	15.6500	-29.821%	156	4,279	-83.770%
2026-06-04	24.1200	24.1200	22.3000	22.3000	+6.954%	15	4,278	-88.610%
2026-06-03	21.5000	21.6800	20.6700	20.8500	-9.740%	32	4,283	-87.818%
2026-06-02	24.7200	24.7200	23.1000	23.1000	-2.326%	280	4,274	-89.004%
2026-06-01	23.7000	24.3500	22.5500	23.6500	-16.930%	69	4,034	-89.260%
2026-05-29	26.9500	28.9500	26.8700	28.4700	+14.337%	21	4,018	-91.078%
2026-05-28	20.8700	25.6200	20.6800	24.9000	+13.079%	122	4,018	-89.799%
2026-05-27	20.3000	22.3000	20.3000	22.0200	-12.964%	231	3,976	-88.465%
2026-05-26	25.3000	25.3000	25.3000	25.3000	-1.556%	5	3,850	-89.960%
2026-05-22	26.0000	26.0000	25.7000	25.7000	-7.620%	77	3,847	-90.117%
2026-05-21	26.2600	27.8200	26.2600	27.8200	-3.604%	7	3,846	-90.870%
2026-05-20	26.2700	28.8600	26.2700	28.8600	+7.207%	23	3,846	-91.199%
2026-05-19	26.8600	27.4700	26.8600	26.9200	-8.123%	8	3,835	-90.565%
2026-05-18	31.5000	31.5000	29.3000	29.3000	-2.333%	7	3,835	-91.331%
2026-05-15	30.2100	30.5500	30.0000	30.0000	-19.290%	5	3,835	-91.533%
2026-05-14	38.5000	38.7000	37.1700	37.1700	-5.779%	4	3,837	-93.167%
2026-05-13	39.2200	39.4500	39.2200	39.4500	-3.333%	6	3,843	-93.561%
2026-05-12	39.0500	40.8900	39.0500	40.8100	-3.248%	6	3,843	-93.776%
2026-05-08	41.3700	42.1800	41.3700	42.1800	+1.151%	13	3,843	-93.978%
2026-05-07	43.2500	43.2500	40.4900	41.7000	+3.218%	5	3,844	-93.909%
2026-05-06	40.8500	41.1000	40.4000	40.4000	+27.204%	16	3,847	-93.713%
2026-05-05	33.0000	33.4100	31.7600	31.7600	+4.646%	22	3,847	-92.003%
2026-05-04	32.2000	32.2000	30.0000	30.3500	-18.742%	3,040	3,847	-91.631%
2026-05-01	37.2000	37.4800	36.9000	37.3500	+3.291%	15	818	-93.199%
2026-04-30	36.1800	36.1800	36.1600	36.1600	+13.711%	15	818	-92.976%
2026-04-29	31.2500	32.2000	30.9900	31.8000	-5.973%	25	805	-92.013%
2026-04-28	33.8200	33.8200	33.8200	33.8200	-23.293%	2	800	-92.490%
2026-04-24	42.9700	44.4200	42.9700	44.0900	-0.023%	18	798	-94.239%
2026-04-23	45.1000	45.1000	44.1000	44.1000	-4.566%	6	798	-94.240%
2026-04-22	45.0800	46.2100	45.0800	46.2100	+8.525%	2	799	-94.503%
2026-04-21	46.6500	46.6500	42.5800	42.5800	-18.895%	5	798	-94.035%
2026-04-20	52.5000	52.5000	52.5000	52.5000	-7.505%	1	798	-95.162%
2026-04-17	56.7600	56.7600	56.7600	56.7600	+11.360%	5	797	-95.525%
2026-04-16	50.9700	50.9700	50.9700	50.9700	-3.007%	1	797	-95.017%
2026-04-15	54.2400	54.2400	52.5500	52.5500	-2.069%	14	797	-95.167%
2026-04-14	53.6600	53.6600	53.6600	53.6600	+2.699%	1	796	-95.266%
2026-04-10	51.1000	52.2500	51.1000	52.2500	+0.966%	5	796	-95.139%
2026-04-08	53.0000	53.0000	51.7500	51.7500	+8.718%	6	797	-95.092%
2026-04-07	47.6000	47.6000	47.6000	47.6000	-3.761%	1	803	-94.664%
2026-04-02	48.3500	50.1000	48.2600	49.4600	-10.931%	46	802	-94.865%
2026-04-01	56.1600	56.5000	55.5300	55.5300	+9.721%	5	802	-95.426%
2026-03-31	48.5000	50.6100	48.5000	50.6100	+14.502%	8	803	-94.981%
2026-03-27	42.1700	45.0000	42.1700	44.2000	+23.188%	6	803	-94.253%
2026-03-26	36.5000	36.5000	35.8800	35.8800	-15.814%	15	801	-92.921%
2026-03-25	43.0000	43.5000	42.6200	42.6200	+22.471%	4	800	-94.040%
2026-03-24	32.8000	37.0000	32.8000	34.8000	-3.333%	264	799	-92.701%
2026-03-23	33.9000	38.0500	33.7500	36.0000	-6.103%	115	598	-92.944%
2026-03-20	41.0700	41.0700	37.5500	38.3400	-13.629%	26	561	-93.375%
2026-03-19	41.0900	44.3900	39.0000	44.3900	-25.206%	62	562	-94.278%
2026-03-18	57.8100	59.3500	57.8100	59.3500	-14.420%	7	553	-95.720%
2026-03-16	72.2500	72.2500	69.0000	69.3500	-8.073%	4	551	-96.337%
2026-03-13	75.4400	75.4400	75.4400	75.4400	-1.643%	6	551	-96.633%
2026-03-05	75.9100	76.7000	75.9100	76.7000	-20.600%	2	548	-96.688%
2026-03-02	96.6000	96.6000	96.6000	96.6000	+9.029%	1	548	-97.371%
2026-02-27	88.6000	88.6000	88.6000	88.6000	+4.235%	14	549	-97.133%
2026-02-26	83.8000	85.0000	83.8000	85.0000	-3.901%	2	549	-97.012%
2026-02-25	88.4500	88.4500	88.4500	88.4500	+3.998%	1	549	-97.128%
2026-02-24	81.5000	85.0500	81.5000	85.0500	-0.387%	4	549	-97.014%
2026-02-23	85.3800	85.3800	85.3800	85.3800	+21.971%	1	550	-97.025%
2026-02-13	70.0000	70.0000	70.0000	70.0000	+11.288%	20	549	-96.371%
2026-02-12	63.8000	63.8500	62.9000	62.9000	-16.189%	40	549	-95.962%
2026-02-09	73.7500	75.2000	73.7500	75.0500	+9.722%	21	557	-96.616%
2026-02-06	68.4000	68.4000	68.4000	68.4000	+16.564%	14	551	-96.287%
2026-02-05	59.0500	59.0500	58.6800	58.6800	-9.009%	61	551	-95.671%
2026-02-04	72.7500	74.3500	64.4900	64.4900	-8.784%	13	551	-96.061%
2026-02-03	69.0000	72.2000	68.8300	70.7000	+39.201%	70	549	-96.407%
2026-02-02	53.0000	53.0000	50.0600	50.7900	-24.137%	4	549	-94.999%
2026-01-30	77.5600	82.3200	63.7600	66.9500	-31.858%	21	552	-96.206%
2026-01-29	116.2500	116.2500	86.4700	98.2500	-4.510%	400	552	-97.415%
2026-01-28	93.0000	103.0800	93.0000	102.8900	+33.936%	20	533	-97.531%
2026-01-27	75.2000	76.8200	75.1500	76.8200	+4.517%	19	533	-96.694%
2026-01-26	77.6500	77.6500	73.5000	73.5000	+7.977%	8	533	-96.544%
2026-01-23	65.7600	68.2300	65.7600	68.0700	+7.028%	154	533	-96.269%
2026-01-22	60.2500	63.6000	60.2500	63.6000	+13.978%	3	638	-96.006%
2026-01-21	60.3300	60.3300	55.8000	55.8000	+10.934%	58	638	-95.448%
2026-01-20	50.2000	50.7000	48.1000	50.3000	+23.194%	90	669	-94.950%
2026-01-16	42.3500	42.3500	37.9600	40.8300	-2.321%	37	659	-93.779%
2026-01-15	41.8300	41.8300	41.8000	41.8000	-1.438%	44	659	-93.923%
2026-01-14	42.8400	42.8400	42.4100	42.4100	+0.545%	9	615	-94.011%
2026-01-13	42.6300	42.6400	41.2300	42.1800	-1.218%	129	615	-93.978%
2026-01-12	39.4500	43.3200	39.4500	42.7000	+17.891%	15	556	-94.052%
2026-01-09	35.8700	36.2200	35.8700	36.2200	+2.985%	4	556	-92.987%
2026-01-08	32.9700	35.2000	32.9200	35.1700	+0.199%	44	555	-92.778%
2026-01-07	34.5000	35.4800	33.4500	35.1000	-5.772%	38	564	-92.764%
2026-01-06	36.4000	37.2500	36.3500	37.2500	+7.721%	20	548	-93.181%
2026-01-05	33.0000	34.6500	33.0000	34.5800	+24.388%	27	544	-92.655%
2026-01-02	29.5000	29.5200	27.8000	27.8000	-5.281%	18	544	-90.863%
2025-12-31	29.2000	29.3500	29.2000	29.3500	-0.677%	7	554	-91.346%
2025-12-30	30.5600	30.5600	29.5500	29.5500	+1.199%	13	554	-91.404%
2025-12-29	29.9400	30.5500	28.2500	29.2000	-26.263%	20	543	-91.301%
2025-12-26	38.7500	40.2500	38.7500	39.6000	+9.847%	5	541	-93.586%
2025-12-24	35.4500	36.0500	34.7800	36.0500	-4.122%	69	533	-92.954%
2025-12-23	34.6000	37.6000	33.9500	37.6000	+11.905%	185	533	-93.245%
2025-12-22	32.5500	34.3000	32.5500	33.6000	+19.149%	83	570	-92.440%
2025-12-19	28.9400	28.9800	28.2000	28.2000	-0.704%	5	595	-90.993%
2025-12-18	28.0400	28.4000	28.0400	28.4000	+0.495%	4	593	-91.056%
2025-12-17	28.3000	28.4000	28.2500	28.2600	+7.863%	90	595	-91.012%
2025-12-16	27.6000	27.6000	26.2000	26.2000	+0.383%	5	569	-90.305%
2025-12-15	26.1000	26.1000	26.1000	26.1000	+2.959%	1	564	-90.268%
2025-12-12	28.5800	29.0200	24.7000	25.3500	-0.197%	7	564	-89.980%
2025-12-11	25.7000	25.8000	25.4000	25.4000	+12.389%	22	562	-90.000%
2025-12-10	22.6000	22.6000	22.6000	22.6000	-0.877%	2	557	-88.761%
2025-12-05	23.7000	23.7000	22.8000	22.8000	-0.870%	3	557	-88.860%
2025-12-04	23.0000	23.0000	23.0000	23.0000	-3.321%	2	557	-88.957%
2025-12-03	23.7900	23.7900	23.7900	23.7900	+7.404%	7	559	-89.323%
2025-12-02	23.8500	23.8500	22.1500	22.1500	-13.780%	86	559	-88.533%
2025-12-01	25.6500	25.6900	25.6500	25.6900	+8.123%	4	572	-90.113%
2025-11-28	23.8500	23.8500	23.7600	23.7600	+6.787%	3	572	-89.310%
2025-11-26	22.2500	22.2500	22.2500	22.2500	+6.256%	1	572	-88.584%
2025-11-25	20.8500	20.9400	20.8500	20.9400	+2.647%	2	572	-87.870%
2025-11-24	19.3000	20.4000	19.3000	20.4000	+7.652%	96	570	-87.549%
2025-11-21	19.2500	19.5100	18.9500	18.9500	+0.053%	63	662	-86.596%
2025-11-20	20.1000	20.3000	18.9400	18.9400	-4.053%	4	661	-86.589%
2025-11-18	19.7400	19.7400	19.7400	19.7400	+0.458%	2	658	-87.133%
2025-11-17	19.6500	19.6500	19.6500	19.6500	-5.164%	1	658	-87.074%
2025-11-14	20.7200	20.7200	20.7200	20.7200	-14.557%	1	658	-87.741%
2025-11-13	25.2200	26.4500	24.2500	24.2500	-7.725%	23	657	-89.526%
2025-11-12	22.4500	26.8200	22.4500	26.2800	+20.550%	50	663	-90.335%
2025-11-11	20.7100	21.8000	20.7100	21.8000	+2.830%	4	646	-88.349%
2025-11-10	19.6200	21.4000	19.3200	21.2000	+23.977%	25	646	-88.019%
2025-11-07	17.1000	17.1000	17.1000	17.1000	+8.779%	60	637	-85.146%
2025-11-05	15.7200	15.7200	15.7200	15.7200	-0.506%	7	583	-83.842%
2025-11-04	14.8300	15.8000	14.8300	15.8000	-12.125%	27	583	-83.924%
2025-11-03	17.9800	17.9800	17.9800	17.9800	-1.154%	1	589	-85.873%
2025-10-31	18.1900	18.1900	18.1900	18.1900	+2.537%	3	589	-86.036%
2025-10-30	17.2300	17.9500	17.0100	17.7400	+15.796%	14	589	-85.682%
2025-10-29	17.2300	17.2300	15.3200	15.3200	-4.667%	6	582	-83.420%
2025-10-28	14.6300	16.0700	14.6300	16.0700	-7.271%	9	583	-84.194%
2025-10-27	18.2500	18.2500	16.9500	17.3300	-20.505%	5	585	-85.343%
2025-10-24	21.5000	22.8800	21.4500	21.8000	-4.803%	7	585	-88.349%
2025-10-23	23.4500	23.7000	22.9000	22.9000	+5.287%	15	589	-88.908%
2025-10-22	20.4000	21.7500	19.0500	21.7500	-3.118%	13	582	-88.322%
2025-10-21	25.5300	26.8000	22.4500	22.4500	-35.414%	63	581	-88.686%
2025-10-20	31.7600	34.7600	30.0000	34.7600	+26.400%	35	554	-92.693%
2025-10-17	27.3000	28.5500	26.3500	27.5000	-10.336%	218	559	-90.764%
2025-10-16	27.6500	30.6700	27.6500	30.6700	+24.070%	18	458	-91.718%
2025-10-15	25.1100	25.1100	24.1000	24.7200	+10.852%	7	461	-89.725%
2025-10-14	21.6000	22.3200	21.6000	22.3000	+28.161%	14	460	-88.610%
2025-10-10	16.0500	17.4000	16.0500	17.4000	+9.091%	280	448	-85.402%
2025-10-09	16.5200	17.1500	15.0000	15.9500	-8.596%	73	356	-84.075%
2025-10-08	17.4800	17.6000	17.4500	17.4500	+17.114%	14	410	-85.444%
2025-10-07	14.4000	14.9000	14.4000	14.9000	+9.158%	11	401	-82.953%
2025-10-06	13.3000	14.1000	13.2500	13.6500	+17.672%	212	391	-81.392%
2025-10-03	11.4000	11.6000	11.4000	11.6000	+5.359%	3	567	-78.103%
2025-10-02	10.6000	11.0100	10.2500	11.0100	-6.695%	7	570	-76.930%
2025-10-01	12.0500	12.0500	11.8000	11.8000	+2.342%	7	564	-78.475%
2025-09-30	11.0000	11.5900	11.0000	11.5300	+0.875%	5	557	-77.971%
2025-09-29	11.4300	11.4300	11.4300	11.4300	+16.041%	1	556	-77.778%
2025-09-26	9.8500	9.8500	9.8500	9.8500	+13.479%	1	555	-74.213%
2025-09-25	8.6800	8.6800	8.6800	8.6800	-6.767%	2	554	-70.737%
2025-09-24	9.3100	9.3100	9.3100	9.3100	-4.021%	1	552	-72.718%
2025-09-23	9.7000	9.7000	9.7000	9.7000	+8.380%	2	553	-73.814%
2025-09-22	8.2500	8.9500	8.1900	8.9500	+23.448%	8	553	-71.620%
2025-09-19	6.9200	7.4000	6.9200	7.2500	-2.685%	9	548	-64.966%
2025-09-17	7.4500	7.4500	7.4500	7.4500	-3.247%	1	547	-65.906%
2025-09-16	7.8000	7.8000	7.6200	7.7000	+12.245%	11	546	-67.013%
2025-09-10	6.8600	6.8600	6.8600	6.8600	-3.380%	5	541	-62.974%
2025-09-09	7.4500	7.4500	7.1000	7.1000	-0.560%	2	536	-64.225%
2025-09-08	6.8500	7.1400	6.8500	7.1400	+10.698%	252	535	-64.426%
2025-09-05	6.2100	6.4500	6.2100	6.4500	+6.086%	31	296	-60.620%
2025-09-04	6.1500	6.1500	6.0800	6.0800	+44.762%	87	267	-58.224%
2025-08-28	4.2000	4.2100	4.2000	4.2000	+2.190%	87	182	-39.524%
2025-08-27	4.1200	4.1400	4.1100	4.1100	+12.603%	113	198	-38.200%
2025-08-22	3.6100	3.6500	3.6000	3.6500	0.000%	311	311	-30.411%

.dark-mode .W0SQTj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0SQTj{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C410GLD Sep 18 2026 410.00 Call (GLD260918C00410000)option OPRA

GLD20260918C410
GLD Sep 18 2026 410.00 Call (GLD260918C00410000)
option OPRA