Dark

GLD20260918C430
GLD Sep 18 2026 430.00 Call (GLD260918C00430000)
option OPRA

EOD

Jul 24, 2026

1.07-4.464%(-0.05)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.1600	1.2200	1.0700	1.0700	-4.464%	36	5,490	0.000%
2026-07-23	1.2000	1.2000	1.0900	1.1200	-32.121%	474	5,491	-4.464%
2026-07-22	1.6100	1.8900	1.6100	1.6500	+23.134%	145	5,460	-35.152%
2026-07-21	1.2600	1.3500	1.2500	1.3400	+24.074%	27	5,465	-20.149%
2026-07-20	1.0700	1.1500	1.0400	1.0800	-10.744%	21	5,460	-0.926%
2026-07-17	1.1400	1.3100	1.1400	1.2100	0.000%	126	5,460	-11.570%
2026-07-16	1.2600	1.3000	1.2000	1.2100	-20.915%	176	5,363	-11.570%
2026-07-15	1.6000	1.6000	1.4500	1.5300	-4.969%	29	5,238	-30.065%
2026-07-14	1.8000	1.9200	1.6100	1.6100	+10.274%	29	5,339	-33.540%
2026-07-13	1.8100	1.8100	1.3700	1.4600	-30.476%	75	5,329	-26.712%
2026-07-10	2.0300	2.2000	2.0300	2.1000	-14.634%	111	5,342	-49.048%
2026-07-09	2.5800	2.6200	2.4600	2.4600	+2.500%	39	5,241	-56.504%
2026-07-08	2.3600	2.4600	2.0400	2.4000	-11.111%	89	5,241	-55.417%
2026-07-07	3.2000	3.2500	2.5900	2.7000	-13.183%	46	5,269	-60.370%
2026-07-06	3.1000	3.1100	2.9000	3.1100	+5.424%	35	5,269	-65.595%
2026-07-02	3.2000	3.2000	2.8600	2.9500	+15.686%	114	5,162	-63.729%
2026-07-01	2.8700	3.0800	2.5100	2.5500	+12.832%	10	5,162	-58.039%
2026-06-30	2.3700	2.6800	2.2600	2.2600	-4.641%	146	5,320	-52.655%
2026-06-29	2.6200	2.6200	2.3200	2.3700	-19.388%	230	5,203	-54.852%
2026-06-26	3.1800	3.3300	2.9400	2.9400	-2.970%	155	5,171	-63.605%
2026-06-25	2.7700	3.0300	2.5800	3.0300	+10.584%	43	5,196	-64.686%
2026-06-24	2.5300	2.9800	2.5300	2.7400	-24.309%	38	5,181	-60.949%
2026-06-23	3.7000	3.9000	3.5000	3.6200	-19.556%	597	5,186	-70.442%
2026-06-22	4.7500	4.8700	4.4000	4.5000	-15.094%	52	5,087	-76.222%
2026-06-18	6.3300	6.3600	5.3000	5.3000	-15.605%	36	5,320	-79.811%
2026-06-17	8.2000	9.2300	6.0500	6.2800	-21.891%	53	5,320	-82.962%
2026-06-16	8.1000	8.1700	7.5300	8.0400	-0.124%	12	5,320	-86.692%
2026-06-15	8.8800	9.2000	8.0500	8.0500	+37.607%	1,125	5,319	-86.708%
2026-06-12	5.9000	6.4000	5.8300	5.8500	-11.364%	1,534	4,908	-81.709%
2026-06-11	4.3000	6.7000	4.3000	6.6000	+35.524%	53	5,488	-83.788%
2026-06-10	6.1500	6.1500	4.8000	4.8700	-30.922%	570	5,476	-78.029%
2026-06-09	8.7900	9.1000	7.0500	7.0500	-21.229%	2,033	5,332	-84.823%
2026-06-08	9.0000	9.4300	8.9000	8.9500	-2.186%	21	3,738	-88.045%
2026-06-05	10.5000	10.5000	9.1500	9.1500	-32.322%	583	3,720	-88.306%
2026-06-04	14.6500	15.0000	13.4500	13.5200	+7.302%	858	3,636	-92.086%
2026-06-03	12.9100	13.1200	12.4700	12.6000	-13.103%	63	3,145	-91.508%
2026-06-02	15.0000	15.0700	14.3500	14.5000	-3.010%	655	3,172	-92.621%
2026-06-01	14.5200	14.9500	13.9500	14.9500	-14.815%	68	2,725	-92.843%
2026-05-29	16.8900	19.3500	16.8900	17.5500	+13.080%	46	2,725	-93.903%
2026-05-28	12.8100	15.5500	12.5400	15.5200	+15.390%	48	2,725	-93.106%
2026-05-27	12.8000	13.4500	12.5000	13.4500	-12.662%	24	2,719	-92.045%
2026-05-26	17.0000	17.0000	15.4000	15.4000	-5.405%	283	2,729	-93.052%
2026-05-22	16.7500	16.8300	16.1800	16.2800	-10.303%	106	2,477	-93.428%
2026-05-21	17.0000	18.1500	17.0000	18.1500	-1.892%	5	2,472	-94.105%
2026-05-20	16.8000	19.0900	16.3800	18.5000	+7.060%	194	2,472	-94.216%
2026-05-19	17.0400	17.7500	16.6000	17.2800	-9.053%	65	2,382	-93.808%
2026-05-18	21.0500	21.1500	19.0000	19.0000	-3.797%	27	2,382	-94.368%
2026-05-15	20.4600	21.0500	19.0000	19.7500	-23.745%	202	2,382	-94.582%
2026-05-14	27.0000	27.5000	25.9000	25.9000	-5.955%	160	2,340	-95.869%
2026-05-13	27.0000	28.2000	26.6500	27.5400	-1.783%	32	2,260	-96.115%
2026-05-12	28.0000	28.4000	26.9000	28.0400	-6.998%	18	2,260	-96.184%
2026-05-11	30.4000	30.4000	29.6500	30.1500	+0.634%	54	2,260	-96.451%
2026-05-08	31.0500	31.3000	28.9500	29.9600	+3.133%	68	2,228	-96.429%
2026-05-07	31.5500	31.5500	28.1600	29.0500	+3.014%	16	2,185	-96.317%
2026-05-06	28.6500	29.6000	27.7000	28.2000	+29.358%	34	2,185	-96.206%
2026-05-05	21.7600	21.8000	21.7000	21.8000	+5.569%	12	2,175	-95.092%
2026-05-04	21.8500	22.9000	20.3900	20.6500	-19.336%	63	2,179	-94.818%
2026-05-01	26.9700	26.9700	25.6000	25.6000	+2.196%	16	2,161	-95.820%
2026-04-30	25.0300	25.0500	24.4900	25.0500	+16.241%	10	2,161	-95.729%
2026-04-29	20.2500	21.5500	20.2500	21.5500	-9.072%	2	2,164	-95.035%
2026-04-28	22.7000	23.7000	22.2500	23.7000	-14.348%	55	2,174	-95.485%
2026-04-27	28.5600	28.5600	27.6700	27.6700	-12.987%	57	2,167	-96.133%
2026-04-24	31.7500	31.8000	31.7500	31.8000	+4.605%	6	2,126	-96.635%
2026-04-23	31.9500	32.3000	30.0000	30.4000	-9.524%	30	2,126	-96.480%
2026-04-22	34.6000	34.6000	32.7500	33.6000	+3.672%	46	2,150	-96.815%
2026-04-21	33.3600	33.3600	32.4100	32.4100	-16.036%	2	2,151	-96.699%
2026-04-20	39.8900	39.8900	38.1900	38.6000	-8.139%	25	2,151	-97.228%
2026-04-17	42.5600	42.6700	42.0200	42.0200	+8.691%	11	2,151	-97.454%
2026-04-16	38.6600	38.6600	38.6600	38.6600	-7.246%	1	2,150	-97.232%
2026-04-15	41.6800	41.6800	41.6800	41.6800	-2.160%	1	2,150	-97.433%
2026-04-14	39.0000	42.6000	38.6500	42.6000	+18.333%	79	2,151	-97.488%
2026-04-13	36.0000	36.1000	35.2500	36.0000	-13.043%	5	2,137	-97.028%
2026-04-09	40.0000	41.4000	39.7000	41.4000	+5.210%	11	2,136	-97.415%
2026-04-08	42.2500	42.9500	38.5500	39.3500	-1.006%	91	2,136	-97.281%
2026-04-07	35.8700	39.7500	35.8700	39.7500	+6.085%	18	2,141	-97.308%
2026-04-06	39.1000	40.5000	37.4700	37.4700	-4.898%	14	2,140	-97.144%
2026-04-02	35.6000	39.7800	35.5000	39.4000	-9.070%	73	2,119	-97.284%
2026-04-01	42.0800	44.7500	41.7500	43.3300	+8.190%	36	2,119	-97.531%
2026-03-31	35.7000	40.0500	35.7000	40.0500	+19.767%	25	2,117	-97.328%
2026-03-30	34.6000	35.3500	32.7500	33.4400	-1.734%	41	2,117	-96.800%
2026-03-27	34.0000	34.2400	33.6000	34.0300	+26.506%	22	2,117	-96.856%
2026-03-26	29.8500	29.9500	26.6500	26.9000	-19.581%	31	2,117	-96.022%
2026-03-25	34.0700	34.0700	32.5000	33.4500	+23.889%	37	2,128	-96.801%
2026-03-24	25.7900	27.1500	25.7900	27.0000	-6.250%	17	2,128	-96.037%
2026-03-23	27.2500	30.0900	26.0700	28.8000	+1.444%	99	2,127	-96.285%
2026-03-20	34.0100	34.0100	28.3900	28.3900	-17.829%	101	2,133	-96.231%
2026-03-19	30.5900	34.5500	29.7600	34.5500	-25.619%	81	2,131	-96.903%
2026-03-18	45.9900	46.4500	45.9900	46.4500	-17.642%	66	2,139	-97.696%
2026-03-16	56.4000	56.4000	56.4000	56.4000	-9.962%	1	2,128	-98.103%
2026-03-12	66.8000	66.8000	62.6400	62.6400	-4.904%	5	2,128	-98.292%
2026-03-09	64.6000	65.8700	64.1000	65.8700	-2.559%	77	2,128	-98.376%
2026-03-06	67.9500	67.9500	67.6000	67.6000	-16.254%	23	2,181	-98.417%
2026-03-02	80.5000	80.7200	80.5000	80.7200	+7.814%	3	2,178	-98.674%
2026-02-27	73.3800	74.8700	73.3800	74.8700	+6.957%	33	2,179	-98.571%
2026-02-24	70.0000	70.0000	70.0000	70.0000	-7.223%	50	2,179	-98.471%
2026-02-23	70.1000	75.4500	70.1000	75.4500	+16.166%	16	2,179	-98.582%
2026-02-20	63.0000	64.9500	62.7100	64.9500	+13.768%	105	2,179	-98.353%
2026-02-19	56.5600	57.0900	56.5600	57.0900	-0.557%	5	2,254	-98.126%
2026-02-18	56.6500	57.4100	56.6500	57.4100	+22.383%	6	2,257	-98.136%
2026-02-17	46.8400	46.9100	46.8400	46.9100	-23.971%	2	2,257	-97.719%
2026-02-11	61.7000	61.7000	61.7000	61.7000	+0.949%	1	2,271	-98.266%
2026-02-09	61.1200	61.1200	61.1200	61.1200	+21.030%	1	2,270	-98.249%
2026-02-05	49.2000	52.3700	47.2700	50.5000	-7.509%	7	2,269	-97.881%
2026-02-04	64.2400	64.2400	54.4000	54.6000	-5.323%	139	2,270	-98.040%
2026-02-03	55.2500	57.7900	55.2500	57.6700	+43.672%	7	2,346	-98.145%
2026-02-02	46.2400	46.2400	39.1000	40.1400	-30.191%	35	2,348	-97.334%
2026-01-30	65.0000	65.4000	46.0000	57.5000	-33.832%	67	2,343	-98.139%
2026-01-29	100.1500	100.1500	71.1100	86.9000	-0.023%	680	2,346	-98.769%
2026-01-28	77.7500	86.9200	77.7500	86.9200	+27.262%	16	2,826	-98.769%
2026-01-27	61.1500	68.3000	61.0000	68.3000	+14.214%	84	2,828	-98.433%
2026-01-26	62.1400	64.6600	59.8000	59.8000	+9.805%	294	2,852	-98.211%
2026-01-23	51.4000	55.0500	51.4000	54.4600	+6.784%	57	3,034	-98.035%
2026-01-22	44.1800	51.0000	43.8200	51.0000	+23.427%	43	3,037	-97.902%
2026-01-21	46.6000	47.7800	41.3200	41.3200	+3.300%	14	3,039	-97.410%
2026-01-20	40.0000	40.2500	37.9500	40.0000	+31.148%	97	3,040	-97.325%
2026-01-16	30.5000	30.5000	30.5000	30.5000	-4.777%	1	3,040	-96.492%
2026-01-15	31.2500	32.0300	30.9400	32.0300	-3.814%	45	3,040	-96.659%
2026-01-14	33.5300	33.6000	32.5500	33.3000	+5.080%	15	3,039	-96.787%
2026-01-13	33.6100	33.6900	31.6200	31.6900	-2.492%	19	3,039	-96.624%
2026-01-12	32.4300	33.9600	32.1000	32.5000	+17.413%	17	3,034	-96.708%
2026-01-09	27.0000	28.1000	27.0000	27.6800	+6.749%	10	3,032	-96.134%
2026-01-08	25.9000	25.9300	25.9000	25.9300	-0.269%	2	3,034	-95.874%
2026-01-07	25.9000	26.0000	25.9000	26.0000	-6.306%	2	3,034	-95.885%
2026-01-06	27.8800	27.8800	27.7500	27.7500	+6.731%	8	3,034	-96.144%
2026-01-05	26.2500	26.2500	26.0000	26.0000	+25.000%	4	3,036	-95.885%
2026-01-02	20.7000	20.8200	20.7000	20.8000	+1.414%	10	3,036	-94.856%
2025-12-31	20.6600	20.6600	20.5100	20.5100	-12.798%	2	3,036	-94.783%
2025-12-30	23.5200	23.5200	23.5200	23.5200	+8.188%	3	3,036	-95.451%
2025-12-29	22.8000	22.8000	21.5000	21.7400	-28.977%	266	3,036	-95.078%
2025-12-26	29.6500	30.9800	29.6500	30.6100	+13.792%	62	3,035	-96.504%
2025-12-24	26.9000	26.9000	26.9000	26.9000	-4.270%	2	3,048	-96.022%
2025-12-23	26.2000	28.1000	25.9500	28.1000	+10.326%	29	3,048	-96.192%
2025-12-22	24.5500	25.9500	24.5500	25.4700	+18.026%	19	3,033	-95.799%
2025-12-19	21.6900	21.6900	21.5800	21.5800	+4.859%	2	3,029	-95.042%
2025-12-18	22.4400	22.4400	20.5800	20.5800	-0.580%	3	3,029	-94.801%
2025-12-17	20.3500	20.7000	20.3500	20.7000	+1.471%	14	3,029	-94.831%
2025-12-16	20.4000	20.4000	20.4000	20.4000	+2.256%	3	3,029	-94.755%
2025-12-15	20.7000	20.7000	19.9100	19.9500	-7.123%	114	3,029	-94.637%
2025-12-12	21.5200	21.5200	21.4000	21.4800	+15.484%	65	2,928	-95.019%
2025-12-11	18.1500	19.0400	18.1500	18.6000	+20.779%	22	2,948	-94.247%
2025-12-08	16.1000	16.1000	15.4000	15.4000	-4.938%	9	2,947	-93.052%
2025-12-05	16.2000	16.2000	16.2000	16.2000	-4.312%	1	2,947	-93.395%
2025-12-03	18.4500	18.4500	16.9300	16.9300	+0.774%	10	2,947	-93.680%
2025-12-02	16.8000	16.8000	16.8000	16.8000	-12.272%	1	2,947	-93.631%
2025-12-01	19.1500	19.1500	19.1500	19.1500	+17.485%	2	2,947	-94.413%
2025-11-26	16.3000	16.3000	16.3000	16.3000	+6.466%	3	2,947	-93.436%
2025-11-24	14.0800	15.3100	14.0300	15.3100	+12.574%	43	2,947	-93.011%
2025-11-21	14.3600	14.7500	13.6000	13.6000	-2.509%	17	2,941	-92.132%
2025-11-20	14.7700	14.7700	13.7200	13.9500	-6.689%	22	2,935	-92.330%
2025-11-19	16.3500	17.0300	14.9500	14.9500	+0.877%	82	2,931	-92.843%
2025-11-18	14.7500	14.9800	14.4500	14.8200	+6.237%	8	2,946	-92.780%
2025-11-17	14.5200	14.8200	13.0200	13.9500	-13.354%	13	2,944	-92.330%
2025-11-14	14.8000	16.2000	14.8000	16.1000	-9.551%	13	2,940	-93.354%
2025-11-13	19.7600	20.2000	17.8000	17.8000	-12.315%	37	2,936	-93.989%
2025-11-12	16.8600	20.3000	16.7400	20.3000	+22.807%	4	2,967	-94.729%
2025-11-11	16.2000	16.6700	15.7500	16.5300	+2.671%	27	2,967	-93.527%
2025-11-10	14.3600	16.2000	14.3600	16.1000	+38.793%	117	2,967	-93.354%
2025-11-06	11.6000	11.6000	11.6000	11.6000	+0.433%	4	2,934	-90.776%
2025-11-05	11.5500	11.5500	11.5500	11.5500	+5.479%	1	2,934	-90.736%
2025-11-04	10.9500	10.9500	10.9500	10.9500	-15.444%	1	2,934	-90.228%
2025-10-31	13.8000	13.9000	12.9500	12.9500	-2.778%	3	2,933	-91.737%
2025-10-30	12.6000	13.3200	12.6000	13.3200	+7.854%	2	2,933	-91.967%
2025-10-29	12.3500	12.3500	12.3500	12.3500	-2.372%	3	2,933	-91.336%
2025-10-27	13.9700	13.9700	12.4500	12.6500	-25.588%	10	2,929	-91.542%
2025-10-24	16.9500	17.0000	16.5000	17.0000	+6.516%	108	2,929	-93.706%
2025-10-22	15.5200	15.9600	14.6700	15.9600	-9.008%	11	2,927	-93.296%
2025-10-21	20.0000	20.2700	17.0000	17.5400	-33.435%	29	2,924	-93.900%
2025-10-20	24.1000	26.5000	24.1000	26.3500	+29.040%	21	2,919	-95.939%
2025-10-17	24.1300	24.1300	19.4200	20.4200	-15.270%	1,264	2,918	-94.760%
2025-10-16	20.5100	24.1200	20.5100	24.1000	+29.084%	1,238	3,727	-95.560%
2025-10-15	19.0400	19.0400	18.5000	18.6700	+11.863%	5	3,928	-94.269%
2025-10-14	15.2500	16.8000	15.2500	16.6900	+10.530%	140	3,927	-93.589%
2025-10-13	14.9500	15.1000	14.9500	15.1000	+37.900%	4	3,908	-92.914%
2025-10-09	12.3000	12.3000	10.9000	10.9500	-13.095%	60	3,908	-90.228%
2025-10-08	12.5000	13.0900	12.4700	12.6000	+16.451%	1,626	3,907	-91.508%
2025-10-07	10.1000	11.0100	10.1000	10.8200	+7.448%	1,759	2,606	-90.111%
2025-10-06	10.0700	10.0700	10.0700	10.0700	+18.610%	1	851	-89.374%
2025-10-02	8.4900	8.4900	8.4900	8.4900	-1.279%	20	851	-87.397%
2025-10-01	8.6000	8.6000	8.6000	8.6000	+5.521%	1	833	-87.558%
2025-09-29	8.0000	8.1500	7.9500	8.1500	+15.603%	220	833	-86.871%
2025-09-26	7.0500	7.0500	7.0500	7.0500	+11.905%	1	856	-84.823%
2025-09-25	6.3000	6.3000	6.3000	6.3000	+7.325%	40	855	-83.016%
2025-09-24	6.4600	6.4600	5.8700	5.8700	-14.307%	21	885	-81.772%
2025-09-23	6.8500	6.8500	6.8500	6.8500	+16.102%	102	886	-84.380%
2025-09-22	5.9000	5.9000	5.9000	5.9000	+19.192%	1	802	-81.864%
2025-09-17	5.1500	5.1500	4.9500	4.9500	-5.714%	8	805	-78.384%
2025-09-15	5.2500	5.2500	5.2500	5.2500	+14.130%	7	805	-79.619%
2025-09-03	4.8000	4.8000	4.6000	4.6000	+37.313%	10	801	-76.739%
2025-08-29	3.4500	3.4500	3.3500	3.3500	+31.373%	740	91	-68.060%
2025-08-25	2.5500	2.6200	2.5500	2.5500	+14.865%	182	91	-58.039%
2025-08-19	2.2200	2.2200	2.2200	2.2200	-22.378%	4	9	-51.802%
2025-08-13	2.8600	2.8600	2.8600	2.8600	-8.626%	3	5	-62.587%
2025-08-07	3.1300	3.1300	3.1300	3.1300	0.000%	2	2	-65.815%

.dark-mode .MplQGy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MplQGy{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C430GLD Sep 18 2026 430.00 Call (GLD260918C00430000)option OPRA

GLD20260918C430
GLD Sep 18 2026 430.00 Call (GLD260918C00430000)
option OPRA