Dark

GLD20260918C425
GLD Sep 18 2026 425.00 Call (GLD260918C00425000)
option OPRA

EOD

Jul 24, 2026

1.34+1.515%(+0.02)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.3500	1.4400	1.3300	1.3400	+1.515%	41	5,754	0.000%
2026-07-23	1.4300	1.4500	1.3200	1.3200	-35.610%	43	5,751	+1.515%
2026-07-22	1.9700	2.4000	1.9700	2.0500	+23.494%	211	5,766	-34.634%
2026-07-21	1.5200	1.6900	1.5200	1.6600	+27.692%	49	5,699	-19.277%
2026-07-20	1.3300	1.3900	1.3000	1.3000	-11.565%	468	5,692	+3.077%
2026-07-17	1.3900	1.5300	1.3900	1.4700	+7.299%	19	5,592	-8.844%
2026-07-16	1.4600	1.5400	1.3700	1.3700	-26.344%	153	5,591	-2.190%
2026-07-15	1.8900	1.9600	1.7000	1.8600	+2.762%	52	5,536	-27.957%
2026-07-14	2.2800	2.3300	1.8100	1.8100	+1.685%	58	5,552	-25.967%
2026-07-13	2.0000	2.1700	1.6200	1.7800	-26.446%	174	5,519	-24.719%
2026-07-10	2.4600	2.6200	2.3500	2.4200	-17.966%	86	5,511	-44.628%
2026-07-09	3.0600	3.1000	2.9500	2.9500	+8.059%	37	5,462	-54.576%
2026-07-08	2.6500	2.7300	2.4600	2.7300	-11.935%	346	5,443	-50.916%
2026-07-07	3.8500	3.8500	3.0900	3.1000	-16.216%	25	5,784	-56.774%
2026-07-06	3.4000	3.7000	3.3500	3.7000	+9.792%	92	5,799	-63.784%
2026-07-02	3.7700	3.7700	3.3500	3.3700	+11.960%	29	5,751	-60.237%
2026-07-01	2.8500	3.7000	2.8500	3.0100	+13.158%	59	5,751	-55.482%
2026-06-30	2.7700	2.8600	2.6600	2.6600	-2.564%	18	5,741	-49.624%
2026-06-29	3.0700	3.0700	2.6800	2.7300	-21.326%	123	5,734	-50.916%
2026-06-26	3.5000	3.8800	3.4500	3.4700	-2.254%	46	5,712	-61.383%
2026-06-25	3.3500	3.6500	3.2000	3.5500	+10.248%	80	5,715	-62.254%
2026-06-24	3.3000	3.7000	3.1400	3.2200	-24.235%	331	5,689	-58.385%
2026-06-23	4.3200	4.5100	4.1200	4.2500	-19.508%	57	5,695	-68.471%
2026-06-22	5.4600	5.7000	5.1500	5.2800	-16.850%	69	5,701	-74.621%
2026-06-18	7.1000	7.1000	6.3300	6.3500	-13.840%	102	5,636	-78.898%
2026-06-17	9.0700	10.8900	7.0000	7.3700	-20.324%	754	5,636	-81.818%
2026-06-16	9.4700	9.5200	8.9500	9.2500	-3.646%	19	5,636	-85.514%
2026-06-15	10.2000	10.6100	9.3500	9.6000	+41.593%	884	5,633	-86.042%
2026-06-12	7.0400	7.6000	6.5000	6.7800	-9.600%	105	4,915	-80.236%
2026-06-11	5.0000	7.5500	4.9000	7.5000	+32.743%	69	4,895	-82.133%
2026-06-10	6.5400	6.8000	5.6000	5.6500	-31.928%	133	4,897	-76.283%
2026-06-09	10.0500	10.0500	8.2900	8.3000	-18.945%	44	4,807	-83.855%
2026-06-08	10.4500	10.8500	10.1500	10.2400	-2.938%	37	4,805	-86.914%
2026-06-05	12.5500	12.5500	10.3500	10.5500	-31.935%	86	4,783	-87.299%
2026-06-04	16.6000	16.9000	15.4000	15.5000	+8.392%	5	4,790	-91.355%
2026-06-03	14.6800	14.9000	14.2300	14.3000	-11.180%	44	4,793	-90.629%
2026-06-02	16.3200	16.3200	16.1000	16.1000	+1.131%	3	4,758	-91.677%
2026-06-01	16.3000	16.3000	15.9200	15.9200	-20.400%	34	4,755	-91.583%
2026-05-29	19.0000	22.0900	18.7000	20.0000	+13.507%	76	4,723	-93.300%
2026-05-28	16.0300	17.7000	15.6000	17.6200	+13.312%	17	4,728	-92.395%
2026-05-27	13.8500	15.5500	13.8500	15.5500	-10.888%	33	4,723	-91.383%
2026-05-26	17.9000	17.9000	17.1700	17.4500	-5.930%	3	4,707	-92.321%
2026-05-22	18.2000	18.5500	18.1600	18.5500	-7.527%	3	4,706	-92.776%
2026-05-21	18.8000	20.0600	18.5500	20.0600	-4.748%	10	4,705	-93.320%
2026-05-20	18.8800	21.2800	18.8000	21.0600	+7.449%	121	4,705	-93.637%
2026-05-19	19.4600	19.8200	19.1000	19.6000	-12.734%	61	4,685	-93.163%
2026-05-18	21.9000	22.4600	21.6400	22.4600	+1.952%	18	4,685	-94.034%
2026-05-15	22.7500	23.3500	21.7200	22.0300	-20.898%	39	4,685	-93.917%
2026-05-14	28.9500	29.9800	27.8500	27.8500	-7.167%	24	4,671	-95.189%
2026-05-13	29.7000	30.4200	29.7000	30.0000	0.000%	11	4,637	-95.533%
2026-05-12	30.3500	30.8300	29.5600	30.0000	-9.639%	73	4,637	-95.533%
2026-05-11	32.7500	33.2000	32.7500	33.2000	+1.529%	9	4,637	-95.964%
2026-05-08	34.0500	34.0500	32.0000	32.7000	+2.992%	10	4,636	-95.902%
2026-05-07	34.4500	34.6100	31.7500	31.7500	+2.419%	9	4,634	-95.780%
2026-05-06	30.8200	32.0500	29.9300	31.0000	+30.252%	51	4,633	-95.677%
2026-05-05	25.1500	25.3000	23.8000	23.8000	+4.615%	48	4,633	-94.370%
2026-05-04	24.9000	25.2500	22.7400	22.7500	-17.483%	42	4,610	-94.110%
2026-05-01	26.6500	28.9500	25.9000	27.5700	+0.989%	40	4,557	-95.140%
2026-04-30	27.9300	27.9300	26.5200	27.3000	+13.750%	28	4,557	-95.092%
2026-04-29	22.5000	24.1000	22.5000	24.0000	-7.692%	51	4,541	-94.417%
2026-04-28	24.9000	26.0400	24.3600	26.0000	-15.033%	3,063	4,578	-94.846%
2026-04-27	30.6500	30.9300	30.6000	30.6000	-8.246%	78	2,931	-95.621%
2026-04-23	33.3500	33.3500	33.3500	33.3500	-8.051%	2	2,853	-95.982%
2026-04-22	37.5000	37.5000	36.2700	36.2700	+6.834%	10	2,852	-96.305%
2026-04-21	37.5700	37.5700	33.9500	33.9500	-26.276%	14	2,846	-96.053%
2026-04-17	46.0500	46.0500	46.0500	46.0500	+11.366%	2	2,846	-97.090%
2026-04-16	41.2400	41.3500	41.2400	41.3500	-3.837%	2	2,848	-96.759%
2026-04-14	43.0000	43.0000	43.0000	43.0000	+10.910%	2	2,848	-96.884%
2026-04-13	38.8200	38.8200	38.7700	38.7700	-6.012%	10	2,848	-96.544%
2026-04-10	41.2500	41.2500	41.2500	41.2500	-6.843%	5	2,859	-96.752%
2026-04-09	44.2800	44.2800	44.2800	44.2800	-0.382%	15	2,863	-96.974%
2026-04-08	45.0800	45.1000	44.4500	44.4500	+9.510%	32	2,863	-96.985%
2026-04-07	39.2000	40.5900	38.5000	40.5900	-0.148%	7	2,865	-96.699%
2026-04-06	41.2000	41.2000	39.8800	40.6500	-3.214%	17	2,863	-96.704%
2026-04-02	38.1900	42.0000	38.1900	42.0000	-10.486%	76	2,843	-96.810%
2026-04-01	46.7500	46.9200	46.7500	46.9200	+11.317%	21	2,843	-97.144%
2026-03-31	38.6100	42.1500	38.6100	42.1500	+22.351%	127	2,843	-96.821%
2026-03-30	35.1400	35.4200	34.4500	34.4500	-2.491%	40	2,830	-96.110%
2026-03-27	30.8700	35.4100	30.8700	35.3300	+25.284%	45	2,830	-96.207%
2026-03-26	29.4000	29.4000	28.2000	28.2000	-19.932%	14	2,833	-95.248%
2026-03-25	35.0000	36.2500	34.5000	35.2200	+22.080%	33	2,823	-96.195%
2026-03-24	27.5000	29.0000	27.5000	28.8500	+3.036%	18	2,819	-95.355%
2026-03-23	27.8600	32.2000	27.8600	28.0000	-8.646%	32	2,806	-95.214%
2026-03-20	34.4800	34.8700	30.6500	30.6500	-17.162%	25	2,779	-95.628%
2026-03-19	32.1300	37.0000	32.1300	37.0000	-23.316%	26	2,771	-96.378%
2026-03-18	48.7300	48.7300	48.2500	48.2500	-17.550%	5	2,767	-97.223%
2026-03-16	61.0000	61.0000	58.5200	58.5200	-10.752%	12	2,771	-97.710%
2026-03-12	68.5000	68.5000	65.5700	65.5700	-12.269%	10	2,771	-97.956%
2026-03-10	74.8600	74.8600	74.7400	74.7400	+6.014%	4	2,770	-98.207%
2026-03-03	69.4900	71.0000	69.4900	70.5000	-15.040%	9	2,770	-98.099%
2026-03-02	82.9800	82.9800	82.9800	82.9800	+4.338%	1	2,770	-98.385%
2026-02-27	77.7800	79.5300	77.7800	79.5300	+9.320%	4	2,770	-98.315%
2026-02-24	72.6600	72.7500	72.2000	72.7500	-6.431%	5	2,768	-98.158%
2026-02-23	77.7500	77.7500	77.7500	77.7500	+18.251%	5	2,763	-98.277%
2026-02-20	65.7500	65.7500	65.7500	65.7500	+6.720%	1	2,763	-97.962%
2026-02-19	59.4300	61.6100	59.4300	61.6100	+1.919%	30	2,763	-97.825%
2026-02-18	59.3200	60.5500	59.3200	60.4500	+21.630%	33	2,763	-97.783%
2026-02-17	49.7000	49.7000	49.7000	49.7000	-19.462%	1	2,763	-97.304%
2026-02-13	58.8700	61.7100	58.8700	61.7100	+15.844%	24	2,763	-97.829%
2026-02-12	55.5500	55.5500	53.2700	53.2700	-19.116%	3	2,763	-97.485%
2026-02-11	65.8600	65.8600	65.8600	65.8600	+7.879%	3	2,763	-97.965%
2026-02-10	61.0500	61.0500	61.0500	61.0500	-8.071%	1	2,763	-97.805%
2026-02-09	62.1000	66.4100	62.1000	66.4100	+14.500%	18	2,763	-97.982%
2026-02-06	56.1300	58.0000	56.1300	58.0000	+18.488%	2	2,763	-97.690%
2026-02-05	51.2500	53.5800	48.9500	48.9500	+11.250%	15	2,763	-97.263%
2026-02-02	48.8400	50.0000	41.3000	44.0000	-27.152%	45	2,763	-96.955%
2026-01-30	67.2500	70.1500	51.3200	60.4000	-33.075%	832	2,752	-97.781%
2026-01-29	103.5000	103.5000	75.0000	90.2500	+3.367%	62	2,780	-98.515%
2026-01-28	82.4000	87.3100	82.4000	87.3100	+19.016%	14	2,774	-98.465%
2026-01-27	65.1600	73.3600	65.1600	73.3600	+16.021%	89	2,776	-98.173%
2026-01-26	66.5000	67.9800	63.2300	63.2300	+9.017%	174	2,864	-97.881%
2026-01-23	55.4200	58.0000	55.2000	58.0000	+12.164%	174	3,024	-97.690%
2026-01-22	46.9600	51.7100	46.9600	51.7100	+8.475%	6	2,879	-97.409%
2026-01-21	49.6200	50.9000	47.6700	47.6700	+14.591%	15	2,880	-97.189%
2026-01-20	41.5800	41.6900	40.0500	41.6000	+27.803%	14	2,882	-96.779%
2026-01-16	31.0000	32.9000	31.0000	32.5500	-3.096%	349	2,559	-95.883%
2026-01-15	33.3500	34.4300	33.3500	33.5900	-5.910%	67	2,559	-96.011%
2026-01-14	35.1800	35.7000	34.1800	35.7000	+4.631%	7	2,500	-96.246%
2026-01-13	35.3800	35.6000	33.2000	34.1200	-3.887%	6	2,498	-96.073%
2026-01-12	34.6000	36.2200	34.6000	35.5000	+23.050%	187	2,494	-96.225%
2026-01-09	29.3000	29.7800	28.8500	28.8500	+4.340%	9	2,476	-95.355%
2026-01-08	27.1700	27.6500	27.1700	27.6500	-3.826%	4	2,479	-95.154%
2026-01-07	28.7500	28.7500	28.7500	28.7500	-5.209%	7	2,482	-95.339%
2026-01-06	29.2000	30.3500	29.2000	30.3300	+8.321%	104	2,482	-95.582%
2026-01-05	27.7000	28.3500	27.7000	28.0000	+25.899%	430	1,983	-95.214%
2026-01-02	22.6500	22.6500	22.2400	22.2400	-0.670%	11	1,983	-93.975%
2025-12-31	22.7700	22.7700	22.3900	22.3900	-3.988%	2	1,981	-94.015%
2025-12-29	22.6500	23.5000	22.2400	23.3200	-18.204%	12	1,981	-94.254%
2025-12-24	27.8300	28.5100	27.8300	28.5100	-2.862%	3	1,974	-95.300%
2025-12-23	28.3300	29.3500	27.7000	29.3500	+5.690%	33	1,974	-95.434%
2025-12-22	26.7200	27.7700	26.7200	27.7700	+20.739%	4	1,985	-95.175%
2025-12-19	22.4300	23.0000	22.4300	23.0000	-1.075%	3	1,982	-94.174%
2025-12-18	22.4000	23.2500	22.4000	23.2500	+3.287%	28	1,982	-94.237%
2025-12-17	22.5100	22.5100	22.5100	22.5100	+2.926%	1	1,967	-94.047%
2025-12-16	21.8700	21.8700	21.8700	21.8700	-2.800%	1	1,967	-93.873%
2025-12-15	22.5000	22.5000	22.5000	22.5000	+5.882%	2	1,967	-94.044%
2025-12-12	23.1500	23.3000	20.4000	21.2500	+18.715%	122	1,965	-93.694%
2025-12-09	17.9000	17.9000	17.9000	17.9000	+7.508%	44	1,962	-92.514%
2025-12-08	16.5000	16.6500	16.5000	16.6500	-12.415%	5	1,969	-91.952%
2025-12-05	19.6000	19.6000	18.8500	19.0100	+5.319%	201	1,966	-92.951%
2025-12-04	18.2000	18.2000	18.0500	18.0500	-7.388%	4	1,845	-92.576%
2025-12-03	19.4900	19.4900	19.4900	19.4900	+3.947%	2	1,847	-93.125%
2025-12-02	19.7500	19.7500	18.2000	18.7500	-8.447%	203	1,847	-92.853%
2025-12-01	20.1500	20.8100	20.1500	20.4800	+4.224%	25	1,646	-93.457%
2025-11-28	19.4900	19.6500	19.4900	19.6500	+10.393%	6	1,644	-93.181%
2025-11-26	16.8000	17.8000	16.8000	17.8000	+6.396%	5	1,644	-92.472%
2025-11-25	16.7300	16.7300	16.7300	16.7300	+8.636%	10	1,644	-91.990%
2025-11-21	15.1500	15.4000	15.1500	15.4000	+0.984%	153	1,644	-91.299%
2025-11-20	15.2500	15.2500	15.2500	15.2500	-2.431%	1	1,694	-91.213%
2025-11-18	15.6300	15.6300	15.6300	15.6300	-28.890%	4	1,693	-91.427%
2025-11-12	18.1000	21.9800	18.1000	21.9800	+31.381%	8	1,691	-93.904%
2025-11-10	15.4000	16.7300	15.4000	16.7300	+41.540%	81	1,694	-91.990%
2025-11-04	11.8200	11.8200	11.8200	11.8200	-14.964%	2	1,628	-88.663%
2025-11-03	13.9500	13.9500	13.8000	13.9000	-0.856%	4	1,625	-90.360%
2025-10-31	14.0200	14.0200	14.0200	14.0200	-2.300%	3	1,625	-90.442%
2025-10-30	13.2000	14.4100	13.2000	14.3500	+15.261%	7	1,625	-90.662%
2025-10-29	14.3500	14.3500	12.4500	12.4500	-3.861%	12	1,624	-89.237%
2025-10-28	12.1600	12.9500	12.1600	12.9500	-8.351%	3	1,618	-89.653%
2025-10-27	15.0200	15.0200	13.1000	14.1300	-20.394%	23	1,619	-90.517%
2025-10-24	17.7500	17.7500	17.7500	17.7500	-6.283%	1	1,619	-92.451%
2025-10-23	18.9400	18.9400	18.9400	18.9400	+11.150%	3	1,618	-92.925%
2025-10-22	15.7400	17.0400	15.7400	17.0400	-6.885%	5	1,617	-92.136%
2025-10-21	21.3000	21.3000	18.2500	18.3000	-34.643%	85	1,616	-92.678%
2025-10-20	25.2000	28.0000	25.1000	28.0000	+25.280%	34	1,610	-95.214%
2025-10-17	25.2500	25.2500	20.9500	22.3500	-10.778%	147	1,606	-94.004%
2025-10-16	22.8100	25.0500	22.5000	25.0500	+22.255%	183	1,489	-94.651%
2025-10-15	19.4000	20.4900	19.4000	20.4900	+24.408%	47	1,428	-93.460%
2025-10-13	15.6000	16.4700	15.6000	16.4700	+23.835%	3	1,417	-91.864%
2025-10-10	12.6000	13.9000	12.6000	13.3000	+7.692%	3	1,416	-89.925%
2025-10-09	13.3100	13.3100	11.9000	12.3500	-8.923%	588	1,418	-89.150%
2025-10-08	13.3600	13.6500	13.3600	13.5600	+15.110%	6	1,035	-90.118%
2025-10-07	11.5500	11.7800	11.5500	11.7800	+22.708%	2	1,032	-88.625%
2025-10-06	9.6000	9.6000	9.6000	9.6000	+21.519%	2	1,031	-86.042%
2025-10-02	8.1000	8.1000	7.9000	7.9000	-13.187%	19	1,031	-83.038%
2025-10-01	9.1000	9.1000	9.1000	9.1000	+0.887%	4	1,034	-85.275%
2025-09-30	8.7500	9.0200	8.7500	9.0200	+6.494%	3	1,030	-85.144%
2025-09-29	8.8800	8.8800	8.4700	8.4700	+10.719%	2	1,027	-84.179%
2025-09-26	7.6500	7.6500	7.6500	7.6500	+19.531%	1	1,028	-82.484%
2025-09-24	7.0700	7.0700	6.4000	6.4000	-14.667%	6	1,029	-79.063%
2025-09-23	7.8000	7.8000	7.5000	7.5000	+21.951%	3	1,027	-82.133%
2025-09-22	6.1500	6.1500	6.1500	6.1500	+16.038%	1	1,026	-78.211%
2025-09-19	5.3000	5.3000	5.3000	5.3000	+4.950%	1	1,027	-74.717%
2025-09-12	5.0400	5.0500	5.0400	5.0500	+2.020%	2	1,027	-73.465%
2025-09-11	4.9500	4.9500	4.9500	4.9500	-6.604%	1	1,028	-72.929%
2025-09-10	5.3000	5.3000	5.3000	5.3000	-5.357%	25	1,027	-74.717%
2025-09-08	5.5000	5.6000	5.5000	5.6000	+19.149%	1,048	1,002	-76.071%
2025-09-02	4.7000	4.7000	4.7000	4.7000	+62.069%	1	1	-71.489%
2025-08-12	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	-53.793%

.dark-mode .CPxk5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CPxk5q{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C425GLD Sep 18 2026 425.00 Call (GLD260918C00425000)option OPRA

GLD20260918C425
GLD Sep 18 2026 425.00 Call (GLD260918C00425000)
option OPRA