Dark

GLD20260918C440
GLD Sep 18 2026 440.00 Call (GLD260918C00440000)
option OPRA

EOD

Jul 24, 2026

0.7800-2.500%(-0.0200)418

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.7300	0.8000	0.6900	0.7800	-2.500%	418	5,033	0.000%
2026-07-23	0.8000	0.8300	0.7800	0.8000	-30.435%	524	4,673	-2.500%
2026-07-22	1.0900	1.3100	1.0900	1.1500	+26.374%	1,095	4,171	-32.174%
2026-07-21	0.8800	0.9400	0.8800	0.9100	+24.658%	1,045	4,576	-14.286%
2026-07-20	0.8000	0.8100	0.5800	0.7300	-13.095%	8	3,999	+6.849%
2026-07-17	0.8400	0.9100	0.8200	0.8400	-5.618%	104	3,999	-7.143%
2026-07-16	0.8400	0.9300	0.8400	0.8900	-17.593%	55	4,057	-12.360%
2026-07-15	1.0500	1.2000	1.0200	1.0800	-18.182%	30	4,054	-27.778%
2026-07-14	1.3200	1.3800	1.3200	1.3200	+32.000%	5	4,060	-40.909%
2026-07-13	1.2100	1.2500	1.0000	1.0000	-27.536%	71	4,059	-22.000%
2026-07-10	1.4300	1.4900	1.3300	1.3800	-20.231%	3,784	4,073	-43.478%
2026-07-09	1.7800	1.8000	1.7300	1.7300	+4.848%	332	7,596	-54.913%
2026-07-08	1.6500	1.6700	1.5100	1.6500	-14.063%	2,646	7,612	-52.727%
2026-07-07	2.2500	2.2500	1.8400	1.9200	-11.521%	79	8,137	-59.375%
2026-07-06	2.1500	2.1700	2.0000	2.1700	+2.358%	3,559	8,188	-64.055%
2026-07-02	1.8700	2.3100	1.8700	2.1200	+13.369%	384	5,145	-63.208%
2026-07-01	1.7600	2.2400	1.7600	1.8700	+11.976%	362	5,145	-58.289%
2026-06-30	1.8000	1.9400	1.6700	1.6700	-4.023%	24	5,028	-53.293%
2026-06-29	1.9000	1.9000	1.6800	1.7400	-24.675%	141	5,024	-55.172%
2026-06-26	2.4500	2.4600	2.3100	2.3100	+5.000%	18	4,991	-66.234%
2026-06-25	2.0600	2.2500	2.0300	2.2000	-1.786%	80	5,009	-64.545%
2026-06-24	2.4500	2.4500	1.9700	2.2400	-14.504%	48	5,075	-65.179%
2026-06-23	2.7000	2.8000	2.6200	2.6200	-19.385%	16	5,072	-70.229%
2026-06-22	3.6000	3.6000	3.2500	3.2500	-17.722%	12	5,069	-76.000%
2026-06-18	4.7000	4.7000	3.9500	3.9500	-16.667%	50	5,085	-80.253%
2026-06-17	5.7000	6.9000	4.6500	4.7400	-18.417%	137	5,085	-83.544%
2026-06-16	6.0200	6.0500	5.6000	5.8100	-5.528%	59	5,085	-86.575%
2026-06-15	6.8500	6.8900	6.0200	6.1500	+42.361%	290	5,102	-87.317%
2026-06-12	4.5200	4.8500	4.3000	4.3200	-10.000%	160	4,894	-81.944%
2026-06-11	3.4000	5.0000	3.2500	4.8000	+34.078%	858	4,747	-83.750%
2026-06-10	4.3000	4.5200	3.5800	3.5800	-32.197%	1,675	4,646	-78.212%
2026-06-09	6.6000	6.6500	5.2800	5.2800	-22.353%	287	3,053	-85.227%
2026-06-08	6.7300	6.9800	6.7300	6.8000	-2.017%	77	3,031	-88.529%
2026-06-05	8.2500	8.5500	6.8000	6.9400	-33.012%	212	2,976	-88.761%
2026-06-04	11.3000	11.3000	10.0800	10.3600	+7.358%	621	3,047	-92.471%
2026-06-03	9.9100	10.0000	9.5800	9.6500	-13.839%	42	2,590	-91.917%
2026-06-02	12.0000	12.0000	11.2000	11.2000	-2.439%	78	2,567	-93.036%
2026-06-01	11.4500	11.7100	11.0000	11.4800	-16.509%	44	2,565	-93.206%
2026-05-29	12.8800	15.8000	12.8800	13.7500	+10.442%	98	2,567	-94.327%
2026-05-28	9.5700	12.4500	9.5700	12.4500	+20.523%	24	2,524	-93.735%
2026-05-27	9.5500	10.4500	9.5300	10.3300	-15.189%	146	2,524	-92.449%
2026-05-26	13.3400	13.3400	11.9000	12.1800	-2.560%	722	2,564	-93.596%
2026-05-22	13.2700	13.2700	12.5000	12.5000	-14.384%	21	1,969	-93.760%
2026-05-21	12.9500	14.6000	12.9000	14.6000	-2.667%	39	1,970	-94.658%
2026-05-20	13.6300	15.0300	13.6300	15.0000	+7.219%	58	1,970	-94.800%
2026-05-19	13.7000	14.4000	13.3000	13.9900	-11.791%	35	2,001	-94.425%
2026-05-18	16.7800	16.7800	15.5600	15.8600	+0.063%	20	2,001	-95.082%
2026-05-15	16.5000	16.8000	15.4600	15.8500	-23.393%	14	2,001	-95.079%
2026-05-14	22.1000	22.1000	20.6900	20.6900	-8.975%	4	1,994	-96.230%
2026-05-13	22.4500	23.4500	22.4500	22.7300	-2.946%	29	1,977	-96.568%
2026-05-12	23.1000	23.6600	21.7000	23.4200	-6.320%	30	1,977	-96.670%
2026-05-11	25.6900	26.1000	24.4800	25.0000	+0.806%	95	1,977	-96.880%
2026-05-08	26.0000	26.0000	24.2000	24.8000	+1.018%	159	1,928	-96.855%
2026-05-07	26.1500	26.9600	23.2000	24.5500	+5.139%	45	1,782	-96.823%
2026-05-06	23.7300	24.5000	22.5600	23.3500	+35.049%	109	1,762	-96.660%
2026-05-05	18.3000	18.5800	17.2900	17.2900	+2.611%	80	1,807	-95.489%
2026-05-04	18.0500	18.7100	16.1000	16.8500	-16.790%	71	1,806	-95.371%
2026-05-01	19.3500	21.6500	19.3500	20.2500	-1.842%	31	1,766	-96.148%
2026-04-30	20.8500	20.8600	20.0500	20.6300	+16.422%	88	1,766	-96.219%
2026-04-29	16.8000	18.1500	16.3000	17.7200	-7.948%	268	1,794	-95.598%
2026-04-28	18.8000	19.2500	17.9000	19.2500	-15.161%	51	1,712	-95.948%
2026-04-27	23.8900	24.0000	22.6900	22.6900	-14.827%	183	1,707	-96.562%
2026-04-24	26.8000	26.8000	26.5100	26.6400	+1.874%	11	1,594	-97.072%
2026-04-23	26.8500	27.1500	25.9200	26.1500	-7.105%	10	1,586	-97.017%
2026-04-22	28.7500	28.8000	28.0000	28.1500	+6.548%	19	1,589	-97.229%
2026-04-21	31.1800	31.4000	25.7000	26.4200	-19.672%	135	1,519	-97.048%
2026-04-20	32.7000	32.8900	32.6000	32.8900	-9.816%	3	1,519	-97.628%
2026-04-17	36.6000	37.5000	36.2800	36.4700	+10.348%	115	1,519	-97.861%
2026-04-16	34.3000	34.3000	32.7300	33.0500	-2.994%	195	1,618	-97.640%
2026-04-15	35.5900	36.2500	34.0700	34.0700	-7.919%	50	1,480	-97.711%
2026-04-14	34.0000	37.2000	33.0300	37.0000	+18.780%	47	1,487	-97.892%
2026-04-13	31.8000	31.8000	29.7500	31.1500	-6.485%	54	1,499	-97.496%
2026-04-10	33.6200	34.0800	33.3100	33.3100	-5.824%	9	1,490	-97.658%
2026-04-09	35.3000	36.2000	34.3500	35.3700	+4.614%	92	1,488	-97.795%
2026-04-08	37.2000	37.5700	33.8100	33.8100	+4.287%	610	1,450	-97.693%
2026-04-07	32.2000	32.4200	30.9300	32.4200	+0.683%	27	880	-97.594%
2026-04-06	34.4500	34.4500	32.2000	32.2000	-4.281%	14	869	-97.578%
2026-04-02	33.0000	33.6400	33.0000	33.6400	-11.937%	11	874	-97.681%
2026-04-01	37.0000	39.6600	36.7900	38.2000	+10.725%	132	874	-97.958%
2026-03-31	31.6500	34.5000	31.6500	34.5000	+19.377%	34	845	-97.739%
2026-03-30	31.0000	31.0000	28.6000	28.9000	-3.344%	26	839	-97.301%
2026-03-27	24.5500	30.6000	24.5500	29.9000	+26.588%	95	828	-97.391%
2026-03-26	25.8500	26.3500	23.6200	23.6200	-19.110%	43	794	-96.698%
2026-03-25	28.8000	29.5100	28.7500	29.2000	+27.511%	37	810	-97.329%
2026-03-24	22.2000	24.1900	22.2000	22.9000	-5.489%	22	781	-96.594%
2026-03-23	22.8000	26.1000	22.8000	24.2300	-2.101%	24	791	-96.781%
2026-03-20	27.8000	27.8000	24.7200	24.7500	-16.946%	61	795	-96.848%
2026-03-19	27.0900	29.8000	26.2800	29.8000	-23.863%	11	770	-97.383%
2026-03-18	40.9000	42.4500	39.1400	39.1400	-19.166%	12	767	-98.007%
2026-03-16	50.0900	50.0900	48.4200	48.4200	-9.580%	5	757	-98.389%
2026-03-13	53.5500	53.5500	53.5500	53.5500	-8.383%	1	757	-98.543%
2026-03-12	58.4500	58.4500	58.4500	58.4500	-1.550%	1	757	-98.666%
2026-03-09	60.5500	60.5500	57.2400	59.3700	-3.932%	35	758	-98.686%
2026-03-06	60.7500	61.8000	60.7500	61.8000	+8.707%	4	758	-98.738%
2026-03-05	56.8500	56.8500	56.8500	56.8500	-6.803%	1	756	-98.628%
2026-03-04	62.1000	62.1000	61.0000	61.0000	+2.694%	11	756	-98.721%
2026-03-03	56.1300	59.4500	55.5000	59.4000	-18.069%	112	766	-98.687%
2026-03-02	74.5100	75.1000	72.5000	72.5000	+13.904%	5	775	-98.924%
2026-02-24	62.3300	63.7500	61.9000	63.6500	-5.634%	128	775	-98.775%
2026-02-23	67.3000	67.4500	67.3000	67.4500	+20.533%	2	759	-98.844%
2026-02-20	55.5500	55.9600	55.5500	55.9600	+8.766%	6	760	-98.606%
2026-02-19	52.7000	52.7000	51.4500	51.4500	-0.097%	4	760	-98.484%
2026-02-18	51.5000	51.5000	51.5000	51.5000	+21.893%	1	761	-98.485%
2026-02-17	43.4300	43.4300	42.0000	42.2500	-13.652%	9	761	-98.154%
2026-02-13	48.7700	48.9300	48.7700	48.9300	+9.219%	3	761	-98.406%
2026-02-12	51.9800	51.9800	44.8000	44.8000	-17.571%	3	761	-98.259%
2026-02-09	53.0000	54.3500	53.0000	54.3500	+9.643%	7	762	-98.565%
2026-02-06	48.0000	49.5700	47.4800	49.5700	+15.012%	8	762	-98.426%
2026-02-05	42.0000	45.2000	42.0000	43.1000	-13.105%	59	763	-98.190%
2026-02-04	56.0000	56.0000	49.6000	49.6000	-4.615%	15	711	-98.427%
2026-02-03	51.0200	55.5000	50.5000	52.0000	+45.211%	8	701	-98.500%
2026-02-02	41.3700	44.9000	34.0000	35.8100	-30.815%	135	703	-97.822%
2026-01-30	59.5000	60.0000	42.0500	51.7600	-36.878%	253	667	-98.493%
2026-01-29	93.7900	94.1500	65.7100	82.0000	+1.372%	242	652	-99.049%
2026-01-28	70.6500	81.4400	69.0900	80.8900	+28.092%	20	556	-99.036%
2026-01-27	56.1300	63.1500	56.1300	63.1500	+15.723%	8	557	-98.765%
2026-01-26	56.0000	59.0000	54.4800	54.5700	+11.527%	295	556	-98.571%
2026-01-23	46.4500	48.9300	46.4500	48.9300	+8.854%	152	557	-98.406%
2026-01-22	38.4900	44.9500	38.4900	44.9500	+19.010%	29	565	-98.265%
2026-01-21	41.1500	42.4100	36.3700	37.7700	+8.131%	29	561	-97.935%
2026-01-20	35.3000	35.3000	32.4500	34.9300	+29.227%	117	561	-97.767%
2026-01-15	27.1000	27.1000	27.0300	27.0300	-7.905%	66	603	-97.114%
2026-01-14	28.4000	29.3500	27.8000	29.3500	+1.945%	30	604	-97.342%
2026-01-12	27.8500	29.6000	27.8500	28.7900	+25.447%	108	600	-97.291%
2026-01-09	23.7000	23.7000	22.9500	22.9500	+4.699%	5	645	-96.601%
2026-01-08	21.3000	22.3500	21.3000	21.9200	-4.070%	122	645	-96.442%
2026-01-07	22.4000	22.8500	22.4000	22.8500	-6.544%	3	634	-96.586%
2026-01-06	24.2500	24.4500	24.0000	24.4500	+8.330%	7	632	-96.810%
2026-01-05	21.5000	22.8000	21.5000	22.5700	+15.744%	8	632	-96.544%
2025-12-30	19.5200	20.3000	19.4700	19.5000	+2.632%	6	631	-96.000%
2025-12-29	19.6700	19.6700	18.4600	19.0000	-28.030%	16	633	-95.895%
2025-12-26	25.3800	26.8200	25.3800	26.4000	+12.436%	44	627	-97.045%
2025-12-24	23.4800	23.4800	23.4800	23.4800	-2.573%	4	650	-96.678%
2025-12-23	23.8000	24.1000	23.7200	24.1000	+6.874%	4	650	-96.763%
2025-12-22	21.4900	22.5500	21.4900	22.5500	+22.222%	2	649	-96.541%
2025-12-19	17.7300	18.4500	17.7300	18.4500	+3.361%	7	648	-95.772%
2025-12-18	17.8500	17.8500	17.8500	17.8500	+0.563%	5	652	-95.630%
2025-12-17	17.9500	17.9500	17.7500	17.7500	+1.140%	2	647	-95.606%
2025-12-15	17.6200	17.7500	17.5300	17.5500	+26.259%	7	647	-95.556%
2025-12-09	13.9000	13.9000	13.9000	13.9000	-4.795%	20	642	-94.388%
2025-12-04	14.6000	14.6000	14.6000	14.6000	-4.388%	2	642	-94.658%
2025-12-03	15.2700	15.2700	15.2700	15.2700	+3.036%	3	642	-94.892%
2025-12-02	14.5900	14.8200	14.5900	14.8200	-0.202%	2	642	-94.737%
2025-11-28	14.8500	14.8500	14.8500	14.8500	+3.340%	2	642	-94.747%
2025-11-26	14.3700	14.3700	14.3700	14.3700	+14.776%	3	644	-94.572%
2025-11-17	13.0000	13.0000	12.5200	12.5200	-5.152%	2	644	-93.770%
2025-11-14	13.2000	13.2000	13.2000	13.2000	-24.355%	1	644	-94.091%
2025-11-13	17.5500	17.5600	17.4500	17.4500	-3.751%	9	643	-95.530%
2025-11-12	15.9000	18.1300	15.8900	18.1300	+21.760%	137	644	-95.698%
2025-11-11	14.4400	14.8900	13.9900	14.8900	+6.205%	3	637	-94.762%
2025-11-10	14.0200	14.0200	14.0200	14.0200	+42.335%	2	639	-94.437%
2025-11-06	9.9000	9.9000	9.8500	9.8500	-2.956%	2	639	-92.081%
2025-11-05	10.0500	10.1500	10.0500	10.1500	+9.140%	271	640	-92.315%
2025-11-04	10.1100	10.1100	9.3000	9.3000	-17.699%	2	451	-91.613%
2025-11-03	11.5500	11.5500	11.3000	11.3000	+6.604%	16	444	-93.097%
2025-10-28	10.0200	10.6500	10.0200	10.6000	-8.225%	16	444	-92.642%
2025-10-27	12.0000	12.0000	11.5500	11.5500	-20.945%	120	312	-93.247%
2025-10-24	14.6100	14.6100	14.6100	14.6100	+9.438%	100	312	-94.661%
2025-10-22	13.3000	13.3500	12.8500	13.3500	-13.312%	9	229	-94.157%
2025-10-21	17.0500	17.0500	15.0200	15.4000	-33.621%	121	227	-94.935%
2025-10-20	22.0900	23.2000	20.3900	23.2000	+36.471%	14	273	-96.638%
2025-10-17	20.5700	20.5700	17.0000	17.0000	-18.660%	39	271	-95.412%
2025-10-16	17.6500	20.9000	17.6500	20.9000	+31.944%	220	285	-96.268%
2025-10-15	15.8400	15.8400	15.8400	15.8400	+8.271%	2	265	-95.076%
2025-10-14	13.9000	14.6300	13.9000	14.6300	+13.411%	38	263	-94.668%
2025-10-13	12.9000	12.9000	12.9000	12.9000	+38.710%	7	248	-93.953%
2025-10-09	10.7500	10.7500	9.3000	9.3000	-16.065%	30	248	-91.613%
2025-10-08	9.9500	11.0800	9.9500	11.0800	+21.093%	44	248	-92.960%
2025-10-07	9.2000	9.2000	9.1500	9.1500	+10.241%	2	249	-91.475%
2025-10-06	8.3000	8.3000	8.3000	8.3000	+13.699%	4	249	-90.602%
2025-10-01	7.3000	7.3000	7.3000	7.3000	+3.107%	114	249	-89.315%
2025-09-30	7.0700	7.0800	7.0700	7.0800	+4.118%	9	135	-88.983%
2025-09-29	6.8000	6.8000	6.8000	6.8000	+32.039%	29	127	-88.529%
2025-09-24	5.1500	5.1500	5.1500	5.1500	-11.966%	2	108	-84.854%
2025-09-23	5.8000	5.9000	5.8000	5.8500	+11.429%	4	106	-86.667%
2025-09-22	5.2500	5.2500	5.2500	5.2500	+20.137%	32	109	-85.143%
2025-09-19	4.3400	4.3700	4.3400	4.3700	-1.798%	50	90	-82.151%
2025-09-15	4.4000	4.4500	4.4000	4.4500	+6.971%	50	96	-82.472%
2025-09-09	4.6000	4.6000	4.1600	4.1600	+5.316%	5	48	-81.250%
2025-09-05	3.6200	3.9500	3.6200	3.9500	+12.857%	14	45	-80.253%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-11.168%	1	36	-77.714%
2025-09-03	4.1500	4.1500	3.9400	3.9400	+33.559%	2	36	-80.203%
2025-08-29	2.9500	2.9500	2.9500	2.9500	+29.386%	1	35	-73.559%
2025-08-25	2.2800	2.2800	2.1700	2.2800	-13.308%	65	35	-65.789%
2025-08-05	2.5700	2.6700	2.5700	2.6300	0.000%	6	5	-70.342%

.dark-mode .CPKK8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CPKK8K{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C440GLD Sep 18 2026 440.00 Call (GLD260918C00440000)option OPRA

GLD20260918C440
GLD Sep 18 2026 440.00 Call (GLD260918C00440000)
option OPRA