Dark

GLD20260918C415
GLD Sep 18 2026 415.00 Call (GLD260918C00415000)
option OPRA

EOD

Jul 24, 2026

2.010.000%(0.00)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9600	2.2200	1.9600	2.0100	0.000%	41	13,540	0.000%
2026-07-23	2.3500	2.3500	1.9900	2.0100	-37.188%	31	13,532	0.000%
2026-07-22	3.2000	3.6000	3.2000	3.2000	+24.031%	78	13,526	-37.188%
2026-07-21	2.3700	2.5900	2.3700	2.5800	+29.000%	111	13,536	-22.093%
2026-07-20	2.1500	2.1500	2.0000	2.0000	-8.257%	304	13,516	+0.500%
2026-07-17	2.2100	2.3200	2.1800	2.1800	+3.318%	33	13,476	-7.798%
2026-07-16	2.2900	2.3500	2.1100	2.1100	-24.373%	280	13,475	-4.739%
2026-07-15	2.8600	2.9900	2.7800	2.7900	-7.000%	14	13,258	-27.957%
2026-07-14	3.3000	3.4500	2.9200	3.0000	+15.830%	34	13,263	-33.000%
2026-07-13	3.3500	3.3500	2.5000	2.5900	-28.453%	43	13,255	-22.394%
2026-07-10	3.5100	3.7400	3.5000	3.6200	-18.100%	14	13,240	-44.475%
2026-07-09	4.4200	4.5000	4.4200	4.4200	+10.500%	16	13,243	-54.525%
2026-07-08	3.9500	4.0000	3.6500	4.0000	-11.111%	21	13,242	-49.750%
2026-07-07	4.9400	4.9400	4.5000	4.5000	-15.094%	9	13,239	-55.333%
2026-07-06	5.1400	5.3000	4.8000	5.3000	+4.950%	57	13,240	-62.075%
2026-07-02	5.1300	5.3200	4.7500	5.0500	+20.813%	14	13,230	-60.198%
2026-07-01	5.0500	5.1500	4.1800	4.1800	+10.000%	38	13,230	-51.914%
2026-06-30	3.9500	4.0500	3.8000	3.8000	+0.529%	10	13,240	-47.105%
2026-06-29	4.2900	4.2900	3.7800	3.7800	-20.755%	29	13,234	-46.825%
2026-06-26	4.8500	5.3900	4.7700	4.7700	-1.242%	37	13,211	-57.862%
2026-06-25	4.5600	4.9200	4.5300	4.8300	+9.773%	41	13,185	-58.385%
2026-06-24	4.3700	4.8400	4.2500	4.4000	-24.786%	95	13,170	-54.318%
2026-06-23	6.0700	6.3500	5.7900	5.8500	-19.310%	25	13,164	-65.641%
2026-06-22	7.6000	7.9500	7.2500	7.2500	-16.185%	30	13,169	-72.276%
2026-06-18	9.8200	9.8200	8.6000	8.6500	-13.500%	97	13,143	-76.763%
2026-06-17	13.2400	13.5000	9.5000	10.0000	-21.875%	24	13,143	-79.900%
2026-06-16	12.8000	12.8000	12.8000	12.8000	+2.400%	46	13,143	-84.297%
2026-06-15	13.5000	14.0100	12.5000	12.5000	+34.264%	16	13,143	-83.920%
2026-06-12	9.2500	10.1500	9.2200	9.3100	-7.730%	31	13,146	-78.410%
2026-06-11	6.5900	10.0900	6.5900	10.0900	+34.893%	33	13,142	-80.079%
2026-06-10	8.5300	9.1000	7.3500	7.4800	-32.491%	113	13,166	-73.128%
2026-06-09	13.4500	13.4500	11.0300	11.0800	-18.589%	62	13,140	-81.859%
2026-06-08	14.0300	14.3000	13.3900	13.6100	-0.366%	93	13,096	-85.231%
2026-06-05	16.4500	16.6000	13.6000	13.6600	-31.010%	58	13,076	-85.286%
2026-06-04	21.1800	21.6000	19.5500	19.8000	+5.040%	22	13,076	-89.848%
2026-06-03	18.8700	19.1000	18.4000	18.8500	-10.238%	20	13,082	-89.337%
2026-06-02	22.1500	22.3300	21.0000	21.0000	-0.990%	27	13,084	-90.429%
2026-06-01	20.3500	21.6600	20.0500	21.2100	-13.429%	73	13,087	-90.523%
2026-05-29	23.5100	27.5000	23.5100	24.5000	+8.937%	224	13,047	-91.796%
2026-05-28	18.4700	23.2000	18.3200	22.4900	+14.162%	99	13,024	-91.063%
2026-05-27	17.8500	19.7500	17.8500	19.7000	-9.633%	138	13,008	-89.797%
2026-05-26	23.8500	23.9500	21.8000	21.8000	-5.135%	44	13,044	-90.780%
2026-05-22	24.1000	24.1000	22.4000	22.9800	-8.043%	68	13,052	-91.253%
2026-05-21	23.2000	26.0500	23.0000	24.9900	-4.326%	20	13,064	-91.957%
2026-05-20	23.2000	26.2800	23.2000	26.1200	+9.702%	1,590	13,064	-92.305%
2026-05-19	23.6500	24.7000	23.6000	23.8100	-13.544%	74	11,496	-91.558%
2026-05-18	26.9500	27.5400	26.7600	27.5400	+1.624%	11	11,496	-92.702%
2026-05-15	26.6000	27.6500	26.6000	27.1000	-20.876%	16	11,496	-92.583%
2026-05-14	34.2500	34.2500	34.2500	34.2500	-7.432%	1	11,482	-94.131%
2026-05-12	36.8500	37.0000	34.6500	37.0000	-4.884%	8	11,488	-94.568%
2026-05-11	38.9000	38.9000	38.9000	38.9000	+0.777%	1	11,488	-94.833%
2026-05-08	38.6000	38.6000	38.6000	38.6000	+3.680%	1	11,489	-94.793%
2026-05-07	40.1000	40.7000	37.2300	37.2300	-1.508%	15	11,490	-94.601%
2026-05-06	36.9800	37.8000	36.9800	37.8000	+30.165%	2	11,507	-94.683%
2026-05-05	30.4000	30.6000	29.0400	29.0400	+5.792%	41	11,508	-93.079%
2026-05-04	30.3000	30.3000	27.3000	27.4500	-17.244%	24	11,502	-92.678%
2026-05-01	33.2000	33.2000	33.1700	33.1700	-0.090%	21	11,482	-93.940%
2026-04-30	32.4400	33.2000	32.4400	33.2000	+14.879%	7	11,482	-93.946%
2026-04-29	28.1500	29.8500	27.2000	28.9000	-8.167%	25	11,487	-93.045%
2026-04-28	31.4700	31.4700	31.4700	31.4700	-15.129%	15	11,468	-93.613%
2026-04-27	37.6600	37.6600	36.5200	37.0800	-10.218%	3	11,453	-94.579%
2026-04-24	41.3000	41.3000	41.3000	41.3000	-1.667%	5	11,455	-95.133%
2026-04-22	43.5500	43.5500	42.0000	42.0000	+5.263%	5	11,450	-95.214%
2026-04-21	44.3500	44.3500	39.9000	39.9000	-16.264%	8	11,447	-94.962%
2026-04-20	47.6500	47.6500	47.6500	47.6500	-7.205%	2	11,447	-95.782%
2026-04-17	51.8000	51.8000	51.3500	51.3500	+6.757%	4	11,447	-96.086%
2026-04-16	48.1000	48.1000	48.1000	48.1000	-3.800%	1	11,447	-95.821%
2026-04-15	51.7500	51.7500	50.0000	50.0000	-2.038%	10	11,446	-95.980%
2026-04-14	49.1000	51.0400	49.1000	51.0400	+13.929%	3	11,446	-96.062%
2026-04-13	44.8000	44.8000	44.8000	44.8000	-4.478%	1	11,449	-95.513%
2026-04-10	49.0100	49.0100	46.9000	46.9000	-5.176%	2	11,448	-95.714%
2026-04-09	49.4400	49.4600	49.4400	49.4600	+3.365%	2	11,446	-95.936%
2026-04-08	51.5000	51.5000	47.8500	47.8500	+2.353%	5	11,445	-95.799%
2026-04-07	46.7500	46.7500	46.7500	46.7500	-0.213%	1	11,464	-95.701%
2026-04-02	46.0500	48.4000	46.0500	46.8500	-9.990%	52	11,413	-95.710%
2026-04-01	50.7500	53.5500	50.7500	52.0500	+12.056%	6	11,413	-96.138%
2026-03-31	42.1000	46.4500	42.1000	46.4500	+19.562%	23	11,411	-95.673%
2026-03-30	40.7700	40.7700	38.8500	38.8500	-4.074%	14	11,417	-94.826%
2026-03-27	34.4000	41.0000	34.4000	40.5000	+23.664%	21	11,407	-95.037%
2026-03-26	35.2500	36.5000	32.7500	32.7500	-14.824%	10	11,406	-93.863%
2026-03-25	40.3700	40.8000	38.0000	38.4500	+14.605%	91	11,419	-94.772%
2026-03-24	33.5000	33.7000	33.5000	33.5500	-0.798%	4	11,366	-94.009%
2026-03-23	32.1500	36.6700	32.0000	33.8200	-4.759%	60	11,369	-94.057%
2026-03-20	39.5500	39.5500	35.5100	35.5100	-9.873%	24	11,365	-94.340%
2026-03-19	36.8400	41.2500	36.8400	39.4000	-28.829%	79	11,348	-94.898%
2026-03-18	56.7300	56.7300	55.1000	55.3600	-15.352%	7	11,307	-96.369%
2026-03-16	65.3500	65.4000	65.3500	65.4000	-6.705%	6	11,313	-96.927%
2026-03-13	69.8000	70.1000	69.8000	70.1000	-10.507%	2	11,312	-97.133%
2026-03-06	78.3300	78.3300	78.3300	78.3300	+8.161%	4	11,312	-97.434%
2026-03-05	72.4200	72.4200	72.4200	72.4200	-4.079%	5	11,311	-97.225%
2026-03-03	77.4000	77.6000	75.5000	75.5000	-18.246%	7	11,311	-97.338%
2026-03-02	92.3500	92.3500	92.3500	92.3500	+12.211%	5	11,311	-97.823%
2026-02-25	82.3000	82.3000	82.3000	82.3000	+0.784%	1	11,311	-97.558%
2026-02-24	77.9200	81.6600	77.9200	81.6600	-4.279%	9	11,311	-97.539%
2026-02-23	81.9000	85.3100	81.9000	85.3100	+25.919%	3	11,311	-97.644%
2026-02-18	67.1100	67.8000	67.1100	67.7500	+22.072%	4	11,309	-97.033%
2026-02-17	55.5000	55.5000	55.5000	55.5000	-8.491%	1	11,308	-96.378%
2026-02-12	60.6500	60.6500	60.6500	60.6500	-15.881%	10	11,309	-96.686%
2026-02-09	72.1000	72.1000	72.1000	72.1000	+10.923%	9	11,310	-97.212%
2026-02-06	65.0000	65.0000	65.0000	65.0000	-6.191%	101	11,314	-96.908%
2026-02-04	69.2900	69.2900	69.2900	69.2900	+3.187%	1	11,415	-97.099%
2026-02-03	65.5100	67.1500	65.5100	67.1500	+43.299%	4	11,415	-97.007%
2026-02-02	54.9000	54.9000	46.8600	46.8600	-29.000%	11	11,413	-95.711%
2026-01-30	75.7500	76.5400	54.8000	66.0000	-34.943%	18	11,411	-96.955%
2026-01-29	113.0000	113.0000	101.4500	101.4500	+4.319%	4	11,411	-98.019%
2026-01-28	93.2100	97.2500	93.2100	97.2500	+35.900%	5	11,472	-97.933%
2026-01-27	72.9400	72.9400	70.4200	71.5600	-0.473%	290	11,477	-97.191%
2026-01-26	73.7400	75.2000	70.7700	71.9000	+11.214%	100	11,362	-97.204%
2026-01-23	61.7300	64.6600	61.7300	64.6500	+7.267%	421	11,381	-96.891%
2026-01-22	53.5300	60.2700	53.5300	60.2700	+18.269%	57	11,249	-96.665%
2026-01-21	53.8500	53.8500	49.9300	50.9600	+4.964%	100	11,255	-96.056%
2026-01-20	46.6000	48.6000	46.6000	48.5500	+28.951%	162	11,156	-95.860%
2026-01-16	35.0000	37.8500	35.0000	37.6500	-3.089%	5	11,012	-94.661%
2026-01-15	38.7000	39.0000	38.3000	38.8500	-4.779%	15	11,012	-94.826%
2026-01-14	39.9100	40.8000	38.9000	40.8000	+5.454%	6	10,999	-95.074%
2026-01-13	39.5900	39.5900	38.6900	38.6900	-4.704%	133	10,997	-94.805%
2026-01-12	39.2200	41.4500	39.2200	40.6000	+19.412%	38	11,118	-95.049%
2026-01-09	33.4500	34.9000	33.0000	34.0000	+6.250%	14	11,154	-94.088%
2026-01-08	32.0000	32.0000	32.0000	32.0000	-4.363%	1	11,152	-93.719%
2026-01-07	32.0500	33.4600	32.0500	33.4600	-3.183%	3	11,151	-93.993%
2026-01-06	34.2500	34.5600	34.0000	34.5600	+8.339%	18	11,152	-94.184%
2026-01-05	30.8300	32.0800	30.7500	31.9000	+22.929%	8	11,158	-93.699%
2025-12-31	27.1500	27.1500	25.9500	25.9500	-9.043%	4	11,158	-92.254%
2025-12-30	28.2400	28.5300	28.2200	28.5300	+6.257%	6	11,158	-92.955%
2025-12-29	28.6000	28.6000	26.8200	26.8500	-27.177%	102	11,159	-92.514%
2025-12-26	36.4500	38.1400	36.4200	36.8700	+10.060%	69	11,259	-94.548%
2025-12-24	33.6100	33.8000	33.1000	33.5000	-4.149%	8	11,264	-94.000%
2025-12-23	32.3200	34.9500	31.1500	34.9500	+10.812%	9	11,264	-94.249%
2025-12-22	30.4000	32.3000	30.4000	31.5400	+18.929%	131	11,262	-93.627%
2025-12-19	26.5200	26.5200	26.5200	26.5200	+2.592%	4	11,238	-92.421%
2025-12-18	27.8800	27.8800	25.8500	25.8500	-0.462%	20	11,241	-92.224%
2025-12-17	25.6000	25.9700	25.6000	25.9700	+6.609%	41	11,257	-92.260%
2025-12-16	25.6800	25.8000	24.0000	24.3600	-3.563%	17	11,238	-91.749%
2025-12-15	26.1900	26.1900	24.5500	25.2600	+1.650%	167	11,248	-92.043%
2025-12-12	26.6400	26.6400	24.2000	24.8500	+3.758%	109	11,192	-91.911%
2025-12-11	22.7000	24.3100	22.7000	23.9500	+15.144%	42	11,138	-91.608%
2025-12-09	20.8000	20.8000	20.4900	20.8000	+6.667%	231	11,145	-90.337%
2025-12-08	19.7000	19.7500	19.5000	19.5000	-13.525%	6	10,953	-89.692%
2025-12-05	22.5500	22.5500	22.5500	22.5500	+7.381%	1	10,956	-91.086%
2025-12-04	21.1500	21.2500	21.0000	21.0000	-3.137%	106	10,956	-90.429%
2025-12-03	23.3000	23.3000	21.6800	21.6800	-3.430%	2	10,956	-90.729%
2025-12-02	23.2000	23.2000	22.4500	22.4500	-5.194%	135	10,954	-91.047%
2025-12-01	23.3000	23.6800	23.3000	23.6800	+8.874%	9	10,830	-91.512%
2025-11-28	21.4500	21.7500	21.4500	21.7500	+6.827%	2	10,826	-90.759%
2025-11-26	20.0700	20.4000	20.0700	20.3600	+4.410%	8	10,819	-90.128%
2025-11-24	19.1100	19.6000	19.1100	19.5000	+9.183%	4	10,819	-89.692%
2025-11-21	17.5500	17.8700	17.5500	17.8600	-0.778%	68	10,816	-88.746%
2025-11-17	19.0000	19.0000	18.0000	18.0000	-20.530%	2	10,861	-88.833%
2025-11-13	24.0000	24.0000	22.6500	22.6500	-8.669%	32	10,860	-91.126%
2025-11-12	23.4000	24.8000	23.4000	24.8000	+20.388%	139	10,908	-91.895%
2025-11-11	20.6000	20.6000	20.6000	20.6000	+9.284%	1	10,866	-90.243%
2025-11-10	18.1000	18.9000	18.1000	18.8500	+26.765%	42	10,866	-89.337%
2025-11-07	15.8200	15.8200	14.8700	14.8700	+1.849%	55	10,851	-86.483%
2025-11-06	14.6000	14.6000	14.6000	14.6000	+6.960%	5	10,800	-86.233%
2025-11-04	13.6500	13.6500	13.6500	13.6500	-14.420%	10	10,800	-85.275%
2025-10-31	17.3000	17.3000	15.9500	15.9500	-8.333%	140	10,810	-87.398%
2025-10-30	16.5900	17.4000	16.2500	17.4000	+16.466%	9,758	10,674	-88.448%
2025-10-28	14.9400	14.9400	14.9400	14.9400	-1.060%	1	922	-86.546%
2025-10-27	15.1000	15.1000	15.1000	15.1000	-25.062%	130	1,052	-86.689%
2025-10-24	20.1500	20.1500	20.1500	20.1500	-4.548%	2	1,052	-90.025%
2025-10-23	22.4400	22.4400	21.1100	21.1100	+22.023%	26	1,050	-90.478%
2025-10-22	19.1500	19.1500	17.3000	17.3000	-16.827%	14	1,047	-88.382%
2025-10-21	24.6000	24.6000	20.8000	20.8000	-31.803%	9	1,060	-90.337%
2025-10-20	30.9000	30.9000	30.5000	30.5000	+21.902%	2	1,052	-93.410%
2025-10-17	26.9500	26.9500	25.0200	25.0200	-13.724%	25	1,051	-91.966%
2025-10-16	25.2700	29.0000	25.2700	29.0000	+39.423%	130	1,037	-93.069%
2025-10-14	19.9500	20.8000	19.9500	20.8000	+28.000%	52	1,027	-90.337%
2025-10-10	15.7500	16.5300	15.7500	16.2500	+11.301%	25	987	-87.631%
2025-10-09	15.4000	15.4000	13.8000	14.6000	-9.317%	97	1,002	-86.233%
2025-10-08	15.7000	16.3000	15.7000	16.1000	+54.067%	53	930	-87.516%
2025-10-03	10.4500	10.4500	10.4500	10.4500	-5.515%	6	899	-80.766%
2025-10-01	11.0400	11.0600	11.0400	11.0600	+3.655%	2	897	-81.826%
2025-09-30	10.6700	10.6700	10.6700	10.6700	+19.218%	4	898	-81.162%
2025-09-23	8.7500	8.9500	8.7500	8.9500	+10.494%	5	898	-77.542%
2025-09-22	8.1000	8.1000	8.1000	8.1000	+21.805%	1	899	-75.185%
2025-09-19	6.6500	6.6500	6.6500	6.6500	+13.675%	66	900	-69.774%
2025-09-18	5.8500	5.8500	5.8500	5.8500	-8.594%	12	834	-65.641%
2025-09-17	6.4000	6.4000	6.4000	6.4000	-11.724%	15	822	-68.594%
2025-09-16	7.2500	7.2500	7.2500	7.2500	+6.149%	36	807	-72.276%
2025-09-15	6.1000	6.8300	6.1000	6.8300	+13.833%	2	771	-70.571%
2025-09-12	6.0000	6.0000	6.0000	6.0000	-4.762%	3	770	-66.500%
2025-09-10	6.3000	6.3000	6.3000	6.3000	-2.778%	1	767	-68.095%
2025-09-09	6.5800	6.6500	6.3800	6.4800	-2.556%	778	768	-68.981%
2025-09-08	6.6500	6.6500	6.6500	6.6500	+12.712%	1	29	-69.774%
2025-09-05	5.6000	5.9000	5.6000	5.9000	+13.462%	23	28	-65.932%
2025-09-04	5.2000	5.2000	5.2000	5.2000	-5.455%	2	10	-61.346%
2025-09-03	5.5000	5.5000	5.5000	5.5000	-2.655%	1	8	-63.455%
2025-09-02	5.1000	5.6500	5.1000	5.6500	+82.848%	3	8	-64.425%
2025-08-18	3.1100	3.1100	3.0900	3.0900	-19.740%	2	5	-34.951%
2025-08-06	3.8500	3.8500	3.8500	3.8500	0.000%	1	4	-47.792%
2025-08-05	3.8500	3.8500	3.8500	3.8500	0.000%	4	4	-47.792%

.dark-mode .yGkxH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yGkxH5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C415GLD Sep 18 2026 415.00 Call (GLD260918C00415000)option OPRA

GLD20260918C415
GLD Sep 18 2026 415.00 Call (GLD260918C00415000)
option OPRA