Dark

GLD20260918C435
GLD Sep 18 2026 435.00 Call (GLD260918C00435000)
option OPRA

EOD

Jul 24, 2026

0.95000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.9400	0.9500	0.9400	0.9500	0.000%	5	6,310	0.000%
2026-07-23	0.9900	0.9900	0.9100	0.9500	-34.483%	307	6,307	0.000%
2026-07-22	1.3300	1.5200	1.3300	1.4500	+28.319%	215	6,074	-34.483%
2026-07-21	0.9900	1.1400	0.9900	1.1300	+29.885%	19	6,028	-15.929%
2026-07-20	0.9700	0.9700	0.8600	0.8700	-15.534%	13	6,018	+9.195%
2026-07-17	1.0300	1.0400	0.9900	1.0300	0.000%	57	6,022	-7.767%
2026-07-16	1.0200	1.0600	1.0000	1.0300	-20.155%	57	6,007	-7.767%
2026-07-15	1.3000	1.3000	1.2100	1.2900	-2.273%	3	5,957	-26.357%
2026-07-14	1.3200	1.3200	1.3200	1.3200	+5.600%	1	5,956	-28.030%
2026-07-13	1.3500	1.3500	1.1900	1.2500	-26.901%	21	5,955	-24.000%
2026-07-10	1.7900	1.7900	1.7100	1.7100	-9.524%	3	5,959	-44.444%
2026-07-08	1.8000	1.9500	1.8000	1.8900	-16.372%	26	5,959	-49.735%
2026-07-07	2.6900	2.6900	2.2600	2.2600	-12.403%	18	5,964	-57.965%
2026-07-06	2.4500	2.5800	2.4500	2.5800	+4.453%	32	5,970	-63.178%
2026-07-02	2.7000	2.7000	2.4500	2.4700	+12.273%	16	6,000	-61.538%
2026-07-01	2.3800	2.3800	2.2000	2.2000	-3.084%	15	6,000	-56.818%
2026-06-30	2.2700	2.2700	2.2700	2.2700	+16.410%	1	5,993	-58.150%
2026-06-29	2.2000	2.2000	1.9100	1.9500	-23.828%	128	5,994	-51.282%
2026-06-26	2.8300	2.8300	2.4300	2.5600	+0.392%	19	6,017	-62.891%
2026-06-25	2.4200	2.5700	2.3400	2.5500	+10.870%	111	6,015	-62.745%
2026-06-24	2.4300	2.6300	2.2900	2.3000	-24.590%	575	6,035	-58.696%
2026-06-23	3.2200	3.3100	3.0500	3.0500	-19.737%	18	6,063	-68.852%
2026-06-22	3.9500	4.0500	3.8000	3.8000	-18.280%	68	6,060	-75.000%
2026-06-18	5.4700	5.4700	4.6400	4.6500	-15.455%	55	6,006	-79.570%
2026-06-17	6.7900	7.2000	5.3300	5.5000	-19.942%	84	6,006	-82.727%
2026-06-16	6.6100	6.8700	6.6100	6.8700	-3.647%	52	6,006	-86.172%
2026-06-15	7.6900	8.0000	7.1300	7.1300	+32.775%	64	5,956	-86.676%
2026-06-12	5.0500	5.6000	5.0500	5.3700	-2.893%	5	5,999	-82.309%
2026-06-11	3.7000	5.6800	3.7000	5.5300	+25.968%	84	5,991	-82.821%
2026-06-10	5.1600	5.1600	4.3900	4.3900	-29.760%	57	5,943	-78.360%
2026-06-09	7.7000	7.7000	6.2000	6.2500	-20.382%	134	5,914	-84.800%
2026-06-08	7.7600	8.1500	7.6500	7.8500	-1.134%	104	5,873	-87.898%
2026-06-05	9.4500	9.4500	7.8500	7.9400	-33.833%	574	5,882	-88.035%
2026-06-04	12.5500	12.5500	11.8500	12.0000	+7.239%	13	5,795	-92.083%
2026-06-03	11.3500	11.3500	10.9000	11.1900	-11.190%	22	5,793	-91.510%
2026-06-02	13.6500	13.6500	12.5500	12.6000	-4.545%	78	5,805	-92.460%
2026-06-01	12.8500	13.3900	12.5500	13.2000	-15.924%	63	5,827	-92.803%
2026-05-29	14.7500	17.4500	14.7500	15.7000	+13.768%	23	5,852	-93.949%
2026-05-28	11.0600	14.1200	11.0600	13.8000	+16.456%	94	5,859	-93.116%
2026-05-27	11.1500	11.9400	11.1500	11.8500	-13.818%	161	5,941	-91.983%
2026-05-26	14.2000	14.2000	13.4900	13.7500	-5.433%	22	5,962	-93.091%
2026-05-22	14.3000	14.9500	14.0300	14.5400	-8.265%	67	5,945	-93.466%
2026-05-21	15.8800	16.4200	15.8500	15.8500	-5.935%	12	5,986	-94.006%
2026-05-20	14.6700	16.8500	14.6700	16.8500	+6.175%	4	5,986	-94.362%
2026-05-19	15.5000	15.8700	15.5000	15.8700	-12.078%	2	5,980	-94.014%
2026-05-18	18.8500	18.9800	17.6300	18.0500	+2.266%	7	5,980	-94.737%
2026-05-15	18.1600	19.0000	17.4100	17.6500	-26.151%	198	5,980	-94.618%
2026-05-14	24.5500	24.8000	23.9000	23.9000	-4.970%	17	6,011	-96.025%
2026-05-13	24.5000	26.2500	24.5000	25.1500	-4.735%	37	6,118	-96.223%
2026-05-12	25.9000	26.4000	23.5000	26.4000	-5.036%	738	6,118	-96.402%
2026-05-11	27.9500	27.9500	26.8500	27.8000	+2.963%	203	6,118	-96.583%
2026-05-08	28.1500	28.4100	26.5000	27.0000	+1.504%	45	6,229	-96.481%
2026-05-07	28.8000	29.6000	26.4600	26.6000	+3.101%	202	6,228	-96.429%
2026-05-06	26.4000	26.8500	25.2200	25.8000	+27.094%	42	6,051	-96.318%
2026-05-05	20.5100	20.5100	20.3000	20.3000	+10.627%	36	6,043	-95.320%
2026-05-04	20.0000	20.3000	18.2000	18.3500	-18.949%	65	6,011	-94.823%
2026-05-01	22.8800	23.8500	22.6400	22.6400	+2.909%	749	5,809	-95.804%
2026-04-30	22.5000	22.6000	22.0000	22.0000	+13.402%	9	5,809	-95.682%
2026-04-29	18.3800	20.3000	18.1000	19.4000	-9.430%	67	5,800	-95.103%
2026-04-28	20.2400	21.4200	20.1600	21.4200	-15.669%	5,262	7,408	-95.565%
2026-04-27	26.3500	26.3500	25.2000	25.4000	-8.797%	15	3,020	-96.260%
2026-04-24	28.1500	29.0200	27.8000	27.8500	-2.792%	41	3,024	-96.589%
2026-04-23	29.5500	29.5500	28.6200	28.6500	-6.829%	12	3,030	-96.684%
2026-04-22	30.7500	30.7500	30.7500	30.7500	+7.895%	1	3,019	-96.911%
2026-04-21	33.3000	33.3000	28.5000	28.5000	-19.718%	100	2,988	-96.667%
2026-04-20	36.7000	36.7000	35.3500	35.5000	-8.998%	152	2,988	-97.324%
2026-04-17	37.8500	40.5000	37.8500	39.0100	+11.457%	5	2,889	-97.565%
2026-04-16	36.2500	36.2500	35.0000	35.0000	-7.088%	17	2,890	-97.286%
2026-04-15	38.3500	38.3500	37.6700	37.6700	-4.946%	2	2,885	-97.478%
2026-04-14	34.7000	39.6300	34.7000	39.6300	+17.249%	16	2,887	-97.603%
2026-04-13	33.5500	33.8000	32.2700	33.8000	-5.322%	127	2,885	-97.189%
2026-04-10	36.6000	36.6000	35.6200	35.7000	-3.252%	7	2,802	-97.339%
2026-04-09	37.7000	38.3800	36.9000	36.9000	-0.270%	102	2,798	-97.425%
2026-04-08	39.8500	40.0500	36.9000	37.0000	+6.936%	55	2,789	-97.432%
2026-04-07	34.5000	34.6000	34.5000	34.6000	-6.436%	4	2,747	-97.254%
2026-04-02	37.0000	37.0000	35.6400	36.9800	-9.584%	125	2,675	-97.431%
2026-04-01	39.2500	42.3000	39.1100	40.9000	+9.067%	93	2,675	-97.677%
2026-03-31	37.0100	37.5000	37.0100	37.5000	+23.153%	55	2,644	-97.467%
2026-03-30	32.3500	32.3500	30.4500	30.4500	-3.180%	4	2,614	-96.880%
2026-03-27	28.7500	31.7500	28.7500	31.4500	+24.901%	6	2,614	-96.979%
2026-03-26	27.5500	28.0500	25.1400	25.1800	-20.089%	1,306	2,614	-96.227%
2026-03-25	31.2000	31.5100	30.8800	31.5100	+24.545%	3	3,645	-96.985%
2026-03-24	24.5000	25.7000	24.5000	25.3000	-3.250%	8	3,645	-96.245%
2026-03-23	25.0000	26.6500	25.0000	26.1500	-5.766%	13	3,648	-96.367%
2026-03-20	28.8000	30.0000	27.7500	27.7500	-14.536%	1,278	3,646	-96.577%
2026-03-19	28.9000	32.4700	28.3100	32.4700	-37.642%	14	2,519	-97.074%
2026-03-16	52.0700	52.0700	52.0700	52.0700	-13.891%	2	2,519	-98.176%
2026-03-12	63.0000	63.0000	60.0000	60.4700	-6.350%	5	2,519	-98.429%
2026-03-11	64.5100	64.5700	64.5100	64.5700	-6.216%	2	2,522	-98.529%
2026-03-10	67.7900	68.8500	67.5000	68.8500	+12.061%	17	2,523	-98.620%
2026-03-09	61.4400	61.4400	61.4400	61.4400	-3.699%	2	2,518	-98.454%
2026-03-04	63.8000	63.8000	63.8000	63.8000	+1.399%	1	2,519	-98.511%
2026-03-03	58.9700	63.8600	58.9700	62.9200	-18.708%	17	2,519	-98.490%
2026-03-02	79.0000	79.0000	76.4500	77.4000	+9.245%	9	2,517	-98.773%
2026-02-27	70.0500	70.8500	70.0500	70.8500	-0.784%	2	2,515	-98.659%
2026-02-23	70.9100	71.4100	70.9100	71.4100	+18.483%	3	2,514	-98.670%
2026-02-20	58.9700	60.2700	58.9700	60.2700	+32.200%	10	2,513	-98.424%
2026-02-17	45.6300	45.6300	45.1000	45.5900	-17.049%	11	2,507	-97.916%
2026-02-10	56.5000	56.5000	54.9600	54.9600	-5.241%	2	2,511	-98.271%
2026-02-09	59.8000	59.8000	58.0000	58.0000	+8.838%	9	2,510	-98.362%
2026-02-06	53.2900	53.2900	53.2900	53.2900	+16.941%	1	2,503	-98.217%
2026-02-05	45.2700	46.9900	43.8900	45.5700	-10.996%	17	2,503	-97.915%
2026-02-04	59.0000	59.0000	51.2000	51.2000	-6.824%	3	2,504	-98.145%
2026-02-03	53.5000	54.9500	52.4400	54.9500	+47.596%	8	2,504	-98.271%
2026-02-02	46.5000	46.5000	36.8000	37.2300	-22.438%	110	2,507	-97.448%
2026-01-30	65.2700	65.2700	48.0000	48.0000	-42.618%	9	2,427	-98.021%
2026-01-29	96.5300	96.5300	69.6800	83.6500	-0.712%	51	2,425	-98.864%
2026-01-28	74.3700	84.2500	72.8200	84.2500	+47.781%	171	2,429	-98.872%
2026-01-26	59.2500	60.9300	56.1400	57.0100	+11.087%	450	2,425	-98.334%
2026-01-23	51.2400	51.4300	51.2400	51.3200	+9.635%	63	2,523	-98.149%
2026-01-22	46.9100	46.9100	46.8100	46.8100	+14.590%	3	2,524	-97.971%
2026-01-21	44.0000	44.8000	38.8800	40.8500	+9.021%	769	2,527	-97.674%
2026-01-20	36.7000	37.4700	35.2000	37.4700	+33.393%	761	2,523	-97.465%
2026-01-16	28.5800	28.5800	28.0300	28.0900	-9.678%	25	1,770	-96.618%
2026-01-14	30.4000	31.3000	29.9500	31.1000	+7.131%	7	1,770	-96.945%
2026-01-13	29.0300	29.0300	29.0300	29.0300	-5.316%	1	1,768	-96.728%
2026-01-12	30.7000	31.1000	30.6600	30.6600	+20.330%	6	1,767	-96.902%
2026-01-09	25.4000	25.4800	25.3300	25.4800	+6.611%	6	1,764	-96.272%
2026-01-08	23.5200	23.9300	23.5200	23.9000	-4.208%	8	1,765	-96.025%
2026-01-07	24.2500	24.9500	24.2500	24.9500	-5.849%	5	1,766	-96.192%
2026-01-06	25.8500	26.5000	25.8500	26.5000	+9.459%	5	1,766	-96.415%
2026-01-05	24.2100	24.2100	24.2100	24.2100	+26.028%	3	1,767	-96.076%
2026-01-02	19.2100	19.2100	19.2100	19.2100	-2.090%	1	1,767	-95.055%
2025-12-31	19.6200	19.6200	19.6200	19.6200	-8.574%	2	1,768	-95.158%
2025-12-30	21.4600	21.4600	21.4600	21.4600	-25.821%	1	1,768	-95.573%
2025-12-26	28.0700	28.9300	28.0700	28.9300	+18.468%	5	1,767	-96.716%
2025-12-24	24.4200	24.4200	24.4200	24.4200	-0.489%	1	1,765	-96.110%
2025-12-23	24.3400	24.5400	24.0000	24.5400	+24.316%	4	1,765	-96.129%
2025-12-19	19.7900	19.9300	19.7000	19.7400	+1.075%	7	1,762	-95.187%
2025-12-17	18.9500	19.7200	18.9500	19.5300	+6.897%	15	1,760	-95.136%
2025-12-16	17.9600	18.2700	17.9600	18.2700	+2.124%	2	1,763	-94.800%
2025-12-11	16.4100	17.8900	16.4100	17.8900	+21.866%	6	1,763	-94.690%
2025-12-10	14.7500	14.7500	14.6000	14.6800	-3.548%	3	1,761	-93.529%
2025-12-09	14.9500	15.2200	14.9500	15.2200	-1.806%	4	1,761	-93.758%
2025-12-04	15.5000	15.5000	15.5000	15.5000	-5.660%	2	1,759	-93.871%
2025-12-03	16.4300	16.4300	16.4300	16.4300	-7.645%	4	1,758	-94.218%
2025-12-01	17.4000	18.0500	17.4000	17.7900	+6.527%	8	1,758	-94.660%
2025-11-28	16.7000	16.7000	16.7000	16.7000	+14.305%	1	1,756	-94.311%
2025-11-25	14.1000	14.6100	14.1000	14.6100	+3.617%	20	1,757	-93.498%
2025-11-24	14.1000	14.1000	14.1000	14.1000	+6.015%	1	1,757	-93.262%
2025-11-21	13.1500	13.3000	13.1500	13.3000	-13.468%	79	1,757	-92.857%
2025-11-19	15.3800	15.3800	15.3700	15.3700	+12.849%	4	1,824	-93.819%
2025-11-18	14.1300	14.1300	13.6200	13.6200	+3.969%	2	1,828	-93.025%
2025-11-14	13.1000	13.1000	13.1000	13.1000	-22.805%	1	1,827	-92.748%
2025-11-13	19.2000	19.2000	16.9700	16.9700	-9.493%	8	1,826	-94.402%
2025-11-12	17.0100	18.7500	17.0000	18.7500	+25.000%	190	1,822	-94.933%
2025-11-11	15.0000	15.0000	15.0000	15.0000	+8.147%	1	1,636	-93.667%
2025-11-10	13.8700	13.8700	13.8700	13.8700	+38.010%	1	1,636	-93.151%
2025-11-04	10.5800	10.5800	10.0500	10.0500	-17.420%	7	1,636	-90.547%
2025-11-03	12.5000	12.5000	12.1500	12.1700	+0.579%	31	1,651	-92.194%
2025-10-31	12.1000	12.1000	12.1000	12.1000	-3.662%	4	1,651	-92.149%
2025-10-30	11.2900	12.5600	11.2900	12.5600	+14.182%	12	1,647	-92.436%
2025-10-29	12.0800	12.0800	11.0000	11.0000	+0.733%	17	1,642	-91.364%
2025-10-28	9.8900	10.9200	9.8900	10.9200	-4.378%	6	1,627	-91.300%
2025-10-27	11.4200	11.4200	11.4200	11.4200	-32.426%	17	1,631	-91.681%
2025-10-23	16.9000	16.9000	16.9000	16.9000	+18.596%	1	1,631	-94.379%
2025-10-22	13.6100	14.2500	13.6100	14.2500	-20.833%	2	1,630	-93.333%
2025-10-21	18.0000	18.0000	18.0000	18.0000	-27.419%	1	1,630	-94.722%
2025-10-20	21.8500	24.8000	21.5000	24.8000	+25.633%	10	1,630	-96.169%
2025-10-17	19.0000	20.4000	19.0000	19.7400	-10.191%	4	1,631	-95.187%
2025-10-16	19.9600	22.2000	19.7500	21.9800	+22.793%	2,252	1,634	-95.678%
2025-10-15	17.3300	17.9000	17.3300	17.9000	+13.507%	15	514	-94.693%
2025-10-14	15.7700	15.7700	15.7700	15.7700	+38.333%	1	513	-93.976%
2025-10-10	10.9000	11.4000	10.9000	11.4000	+6.542%	2	513	-91.667%
2025-10-09	11.9800	11.9800	10.0000	10.7000	-12.724%	777	513	-91.121%
2025-10-08	12.2600	12.2600	12.2600	12.2600	+31.970%	1	524	-92.251%
2025-10-06	8.5700	9.2900	8.5700	9.2900	+39.699%	2	523	-89.774%
2025-10-02	6.8000	6.8000	6.6200	6.6500	-16.247%	141	522	-85.714%
2025-10-01	7.9400	7.9400	7.9400	7.9400	+4.474%	114	383	-88.035%
2025-09-30	7.6000	7.6000	7.6000	7.6000	+3.542%	11	383	-87.500%
2025-09-29	7.5600	7.5600	7.3400	7.3400	+12.061%	3	372	-87.057%
2025-09-26	6.4500	6.5500	6.4500	6.5500	+12.931%	2	369	-85.496%
2025-09-25	5.8000	5.8000	5.8000	5.8000	+7.407%	23	367	-83.621%
2025-09-24	5.3800	5.4000	5.3800	5.4000	-15.493%	205	344	-82.407%
2025-09-23	6.3900	6.3900	6.3900	6.3900	+11.130%	1	141	-85.133%
2025-09-22	5.7500	5.7500	5.7500	5.7500	+40.244%	1	140	-83.478%
2025-09-18	4.1000	4.1000	4.1000	4.1000	-15.464%	1	139	-76.829%
2025-09-17	4.8000	4.8500	4.8000	4.8500	-6.731%	3	140	-80.412%
2025-09-16	5.2000	5.2000	5.1900	5.2000	+8.333%	100	138	-81.731%
2025-09-15	4.4000	4.8000	4.3000	4.8000	+9.589%	5	71	-80.208%
2025-09-10	4.5900	4.5900	4.3800	4.3800	-4.783%	7	72	-78.311%
2025-09-09	4.7300	4.7500	4.6000	4.6000	-2.748%	10	70	-79.348%
2025-09-08	4.5900	4.7500	4.5900	4.7300	+13.976%	24	67	-79.915%
2025-09-05	4.1500	4.1500	4.1500	4.1500	+6.410%	1	45	-77.108%
2025-09-04	3.9000	3.9000	3.9000	3.9000	+65.957%	1	45	-75.641%
2025-08-25	2.3500	2.3500	2.3500	2.3500	+3.070%	72	44	-59.574%
2025-08-21	2.2800	2.2800	2.2800	2.2800	+6.047%	20	12	-58.333%
2025-08-19	2.1500	2.1500	2.1500	2.1500	0.000%	20	22	-55.814%
2025-08-18	2.2400	2.3300	2.1500	2.1500	0.000%	3	2	-55.814%

.dark-mode .Rg269p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rg269p{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C435GLD Sep 18 2026 435.00 Call (GLD260918C00435000)option OPRA

GLD20260918C435
GLD Sep 18 2026 435.00 Call (GLD260918C00435000)
option OPRA