Dark

GLD20260918C445
GLD Sep 18 2026 445.00 Call (GLD260918C00445000)
option OPRA

EOD

Jul 23, 2026

0.6400-37.864%(-0.3900)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6900	0.6900	0.6400	0.6400	-37.864%	110	5,573	0.000%
2026-07-22	0.8500	1.0400	0.8500	1.0300	+35.526%	24	5,590	-37.864%
2026-07-21	0.7800	0.7800	0.7400	0.7600	+11.765%	13	5,591	-15.789%
2026-07-20	0.6700	0.6800	0.6200	0.6800	-6.849%	8	5,582	-5.882%
2026-07-17	0.7400	0.7400	0.7300	0.7300	-1.351%	4	5,585	-12.329%
2026-07-16	0.6900	0.8000	0.6900	0.7400	-20.430%	7	5,581	-13.514%
2026-07-15	0.9400	0.9400	0.9000	0.9300	-19.828%	6	5,583	-31.183%
2026-07-14	1.1000	1.1600	1.1000	1.1600	+27.473%	5	5,588	-44.828%
2026-07-13	1.0200	1.0200	0.9100	0.9100	-11.650%	2	5,588	-29.670%
2026-07-10	1.2500	1.2500	1.0300	1.0300	-31.333%	21	5,589	-37.864%
2026-07-09	1.6300	1.6300	1.5000	1.5000	+4.895%	27	5,570	-57.333%
2026-07-08	1.3900	1.4300	1.2400	1.4300	-16.374%	155	5,566	-55.245%
2026-07-07	1.8200	1.8200	1.7100	1.7100	-6.557%	7	5,584	-62.573%
2026-07-06	1.7400	1.8300	1.7400	1.8300	-3.175%	2	5,582	-65.027%
2026-07-02	1.9000	1.9000	1.8100	1.8900	+8.000%	22	5,578	-66.138%
2026-07-01	1.5600	1.9600	1.5600	1.7500	+20.690%	355	5,578	-63.429%
2026-06-30	1.5700	1.5700	1.4500	1.4500	-1.361%	8	5,365	-55.862%
2026-06-29	1.6300	1.6300	1.4700	1.4700	-26.500%	2,532	5,365	-56.463%
2026-06-26	1.9500	2.1100	1.9400	2.0000	+5.263%	418	6,711	-68.000%
2026-06-25	1.8900	2.0000	1.8300	1.9000	+8.571%	56	6,954	-66.316%
2026-06-24	1.8000	2.0200	1.7500	1.7500	-23.913%	55	6,976	-63.429%
2026-06-23	2.4300	2.4600	2.3000	2.3000	-18.440%	8	6,962	-72.174%
2026-06-22	3.0200	3.2000	2.8200	2.8200	-21.884%	48	6,963	-77.305%
2026-06-18	4.0700	4.1000	3.4900	3.6100	-9.750%	242	6,770	-82.271%
2026-06-17	5.1000	6.0100	4.0000	4.0000	-19.192%	59	6,770	-84.000%
2026-06-16	5.2400	5.2400	4.9500	4.9500	-7.129%	322	6,770	-87.071%
2026-06-15	5.7700	6.0000	5.3300	5.3300	+24.533%	754	6,818	-87.992%
2026-06-11	2.9000	4.2800	2.9000	4.2800	+35.873%	65	6,576	-85.047%
2026-06-10	3.7000	3.9300	3.1500	3.1500	-32.979%	83	6,552	-79.683%
2026-06-09	5.8500	5.8500	4.7000	4.7000	-21.667%	100	6,570	-86.383%
2026-06-08	6.2200	6.2200	6.0000	6.0000	0.000%	4	6,534	-89.333%
2026-06-05	7.5300	7.5300	5.9900	6.0000	-33.333%	52	6,531	-89.333%
2026-06-04	9.4000	9.4000	9.0000	9.0000	+6.509%	4	6,533	-92.889%
2026-06-03	8.6000	8.8500	8.4500	8.4500	-17.319%	8	6,537	-92.426%
2026-06-02	10.4000	10.4000	10.2200	10.2200	-0.098%	2	6,534	-93.738%
2026-06-01	10.1600	10.3500	9.7000	10.2300	-20.078%	30	6,534	-93.744%
2026-05-29	11.5300	14.0500	11.5300	12.8000	+19.514%	55	6,515	-95.000%
2026-05-28	8.5500	10.8300	8.4800	10.7100	+21.843%	3,115	6,479	-94.024%
2026-05-27	8.7000	8.7900	8.7000	8.7900	-17.465%	5	3,368	-92.719%
2026-05-26	11.8500	11.8500	10.6500	10.6500	-7.552%	563	3,368	-93.991%
2026-05-22	11.5200	11.5200	11.5200	11.5200	-9.647%	5	3,139	-94.444%
2026-05-21	11.7500	12.7500	11.7500	12.7500	-1.316%	7	3,142	-94.980%
2026-05-20	11.9000	12.9200	11.7500	12.9200	+3.277%	4	3,142	-95.046%
2026-05-19	12.3500	12.7600	11.8000	12.5100	-10.129%	71	3,148	-94.884%
2026-05-18	14.6200	14.6200	13.9200	13.9200	-3.333%	49	3,148	-95.402%
2026-05-15	14.5500	15.0600	14.3500	14.4000	-28.713%	17	3,148	-95.556%
2026-05-14	20.2600	20.4300	20.2000	20.2000	-2.179%	83	3,147	-96.832%
2026-05-13	20.9000	20.9000	20.6500	20.6500	-4.839%	2	3,098	-96.901%
2026-05-12	21.5500	21.7000	20.1000	21.7000	-5.652%	23	3,098	-97.051%
2026-05-11	22.8100	23.0000	22.2200	23.0000	+4.072%	10	3,098	-97.217%
2026-05-08	22.1000	22.1000	22.1000	22.1000	-1.778%	32	3,097	-97.104%
2026-05-07	23.2000	24.7500	22.5000	22.5000	+8.173%	123	3,086	-97.156%
2026-05-06	21.4000	22.0000	20.2200	20.8000	+32.484%	6	3,183	-96.923%
2026-05-05	15.9500	16.0000	15.7000	15.7000	+6.441%	29	3,181	-95.924%
2026-05-04	16.2200	16.2200	14.7500	14.7500	-20.485%	26	3,204	-95.661%
2026-05-01	19.3000	19.3000	18.5000	18.5500	+1.923%	65	3,241	-96.550%
2026-04-30	18.0000	18.2500	18.0000	18.2000	+21.414%	79	3,241	-96.484%
2026-04-29	14.9900	14.9900	14.9900	14.9900	-13.602%	1	3,295	-95.730%
2026-04-28	16.1200	17.3500	16.1200	17.3500	-16.787%	11	3,295	-96.311%
2026-04-27	21.7000	21.7200	20.8500	20.8500	-10.129%	33	3,298	-96.930%
2026-04-24	23.1000	24.4600	23.1000	23.2000	-4.996%	610	3,314	-97.241%
2026-04-23	24.7500	24.8000	24.4200	24.4200	+0.909%	44	3,429	-97.379%
2026-04-21	27.8400	27.8400	24.2000	24.2000	-20.812%	9	3,453	-97.355%
2026-04-20	31.6500	31.6500	30.5000	30.5600	-9.853%	26	3,453	-97.906%
2026-04-17	34.1000	34.1600	33.5700	33.9000	+10.604%	86	3,445	-98.112%
2026-04-16	31.7000	31.7000	30.3000	30.6500	-3.465%	7	3,374	-97.912%
2026-04-15	33.6800	33.6800	31.7500	31.7500	-8.895%	101	3,371	-97.984%
2026-04-14	32.2400	34.8500	32.2400	34.8500	+21.344%	39	3,390	-98.164%
2026-04-13	29.0100	29.0100	27.9000	28.7200	-3.462%	25	3,389	-97.772%
2026-04-10	30.4500	31.7500	29.7500	29.7500	-9.077%	623	3,389	-97.849%
2026-04-09	33.4800	33.4800	32.7200	32.7200	+4.503%	49	3,221	-98.044%
2026-04-08	33.6600	33.6600	31.3100	31.3100	+0.967%	3	3,209	-97.956%
2026-04-06	31.0100	31.0100	31.0100	31.0100	-1.805%	1	3,208	-97.936%
2026-04-02	28.3800	32.5600	28.3800	31.5800	-12.033%	31	3,206	-97.973%
2026-04-01	34.5000	37.7000	34.5000	35.9000	+15.434%	17	3,206	-98.217%
2026-03-31	29.6000	31.4900	29.6000	31.1000	+16.045%	10	3,205	-97.942%
2026-03-30	27.2500	27.2500	26.7800	26.8000	-4.524%	13	3,202	-97.612%
2026-03-27	23.0000	28.0700	23.0000	28.0700	+26.670%	135	3,197	-97.720%
2026-03-26	23.7500	23.7500	21.8500	22.1600	-16.219%	5	3,189	-97.112%
2026-03-25	27.1100	27.9200	26.4500	26.4500	+18.080%	86	3,188	-97.580%
2026-03-24	20.5000	22.7000	20.5000	22.4000	-3.030%	8	3,183	-97.143%
2026-03-23	23.0000	24.0000	22.5000	23.1000	-1.493%	5	3,175	-97.229%
2026-03-20	27.2500	27.2500	23.4500	23.4500	-16.250%	11	3,174	-97.271%
2026-03-19	25.1500	28.0000	24.6000	28.0000	-25.611%	19	3,174	-97.714%
2026-03-18	37.6000	39.4700	37.6000	37.6400	-17.184%	13	3,159	-98.300%
2026-03-17	45.6500	45.6500	45.4500	45.4500	-0.220%	3	3,148	-98.592%
2026-03-16	45.7000	45.7000	45.5500	45.5500	-13.073%	3	3,147	-98.595%
2026-03-13	52.4000	52.4000	52.4000	52.4000	-0.851%	6	3,146	-98.779%
2026-03-12	52.8500	52.8500	52.8500	52.8500	-11.400%	1	3,152	-98.789%
2026-03-10	61.7300	62.0500	59.6500	59.6500	+9.954%	11	3,152	-98.927%
2026-03-05	54.2500	54.2500	54.2500	54.2500	-7.423%	1	3,181	-98.820%
2026-03-04	58.5100	58.6000	58.5100	58.6000	+2.807%	2	3,182	-98.908%
2026-03-03	56.5600	58.0000	52.0000	57.0000	-19.149%	20	3,181	-98.877%
2026-03-02	70.7500	70.7500	67.7000	70.5000	+7.601%	20	3,165	-99.092%
2026-02-27	65.5300	65.5300	65.5200	65.5200	+8.928%	5	3,166	-99.023%
2026-02-26	60.1500	60.1500	60.1500	60.1500	+1.348%	1	3,166	-98.936%
2026-02-24	58.5000	59.3500	58.5000	59.3500	-8.692%	3	3,167	-98.922%
2026-02-23	63.4800	65.0000	63.0500	65.0000	+21.495%	14	3,168	-99.015%
2026-02-20	53.5000	53.5000	53.5000	53.5000	+11.575%	20	3,170	-98.804%
2026-02-19	49.8000	49.9500	47.9500	47.9500	+0.630%	10	3,150	-98.665%
2026-02-18	48.4000	48.7500	47.6500	47.6500	+19.125%	9	3,151	-98.657%
2026-02-17	40.7900	40.7900	38.9600	40.0000	-19.127%	6	3,153	-98.400%
2026-02-13	49.4600	49.4600	49.4600	49.4600	-0.443%	10	3,149	-98.706%
2026-02-12	49.6800	49.6800	49.6800	49.6800	-4.608%	1	3,149	-98.712%
2026-02-09	52.0800	52.0800	52.0800	52.0800	+8.410%	1	3,151	-98.771%
2026-02-06	48.0400	48.0400	48.0400	48.0400	+18.267%	1	3,151	-98.668%
2026-02-05	39.1100	41.8000	39.1100	40.6200	-16.557%	3	3,151	-98.424%
2026-02-04	46.7000	48.6900	46.1500	48.6800	+0.787%	887	3,149	-98.685%
2026-02-03	48.0000	50.0000	48.0000	48.3000	+29.978%	14	3,262	-98.675%
2026-02-02	39.9000	39.9000	34.2000	37.1600	-21.188%	25	3,252	-98.278%
2026-01-30	53.9600	54.7500	40.2500	47.1500	-37.091%	61	3,272	-98.643%
2026-01-29	91.0100	91.0100	65.2000	74.9500	-3.910%	141	3,248	-99.146%
2026-01-28	68.2500	78.0000	67.6100	78.0000	+47.392%	16	3,264	-99.179%
2026-01-27	53.0000	53.0000	52.9200	52.9200	+1.808%	2	3,269	-98.791%
2026-01-26	53.0200	55.9800	51.9800	51.9800	+12.413%	21	3,270	-98.769%
2026-01-23	43.7200	46.3000	43.7200	46.2400	+11.718%	192	3,281	-98.616%
2026-01-22	36.3300	41.6000	35.8700	41.3900	+15.550%	11	3,282	-98.454%
2026-01-21	39.6200	39.6200	35.2900	35.8200	+10.385%	9	3,274	-98.213%
2026-01-20	32.2500	32.7000	30.7500	32.4500	+33.265%	17	3,272	-98.028%
2026-01-16	24.3500	24.3500	24.3500	24.3500	-4.134%	1	3,265	-97.372%
2026-01-15	25.0300	25.5600	25.0300	25.4000	-5.926%	5	3,265	-97.480%
2026-01-14	26.2000	27.0000	26.2000	27.0000	+6.931%	2	3,268	-97.630%
2026-01-13	26.4500	26.4500	25.2500	25.2500	-7.169%	200	3,268	-97.465%
2026-01-12	27.0700	27.4900	27.0000	27.2000	+21.973%	703	3,202	-97.647%
2026-01-09	22.0000	22.3000	21.9500	22.3000	+6.190%	4	3,240	-97.130%
2026-01-08	19.9200	21.0000	19.9200	21.0000	-2.098%	7	3,242	-96.952%
2026-01-07	21.8500	21.8500	20.9500	21.4500	+2.632%	17	3,248	-97.016%
2026-01-05	20.2800	21.1900	20.2800	20.9000	+26.820%	14	3,255	-96.938%
2026-01-02	16.4800	16.4800	16.4800	16.4800	+1.728%	2	3,255	-96.117%
2025-12-31	16.9000	16.9000	16.2000	16.2000	-6.897%	5	3,254	-96.049%
2025-12-29	17.4000	17.4000	17.4000	17.4000	-30.261%	6	3,254	-96.322%
2025-12-26	24.4000	24.9500	24.3900	24.9500	+15.030%	11	3,254	-97.435%
2025-12-24	21.6900	21.6900	21.6900	21.6900	+4.179%	20	3,231	-97.049%
2025-12-23	20.8000	20.8200	20.3000	20.8200	+0.823%	8	3,231	-96.926%
2025-12-22	21.2800	21.2800	20.5500	20.6500	+21.614%	159	3,235	-96.901%
2025-12-19	17.0600	17.3800	16.9800	16.9800	-4.499%	6	3,208	-96.231%
2025-12-18	17.7700	17.7800	17.7700	17.7800	+5.645%	200	3,208	-96.400%
2025-12-17	16.4800	16.9200	16.2400	16.8300	+7.885%	43	3,125	-96.197%
2025-12-16	16.5000	16.5000	15.5800	15.6000	-2.194%	53	3,121	-95.897%
2025-12-15	16.6500	16.6500	15.6000	15.9500	+2.309%	80	3,100	-95.987%
2025-12-12	16.4800	16.4800	15.5900	15.5900	+1.962%	20	3,100	-95.895%
2025-12-11	14.2800	15.5000	14.1900	15.2900	+23.009%	6	3,085	-95.814%
2025-12-10	12.6200	12.6200	12.4300	12.4300	-4.531%	1,002	3,085	-94.851%
2025-12-09	12.9800	13.1100	12.9800	13.0200	+5.425%	4	3,302	-95.084%
2025-12-08	12.3500	12.3500	12.3500	12.3500	-11.974%	1	3,302	-94.818%
2025-12-05	13.8500	14.0300	13.8500	14.0300	+5.094%	200	3,302	-95.438%
2025-12-04	13.3500	13.3500	13.3500	13.3500	-7.676%	1	3,195	-95.206%
2025-12-02	14.7500	14.7500	14.4600	14.4600	-7.010%	201	3,194	-95.574%
2025-12-01	15.0000	15.5700	15.0000	15.5500	+9.816%	502	3,194	-95.884%
2025-11-28	13.9100	14.1600	12.7500	14.1600	+12.919%	701	2,730	-95.480%
2025-11-26	12.9000	12.9000	12.5400	12.5400	-4.639%	2	2,088	-94.896%
2025-11-25	13.1500	13.1500	13.1500	13.1500	+16.064%	2	2,088	-95.133%
2025-11-24	11.2900	11.3300	11.2900	11.3300	-0.176%	2	2,088	-94.351%
2025-11-18	12.2100	12.2200	11.2500	11.3500	-27.476%	127	2,088	-94.361%
2025-11-13	15.6500	15.6500	15.6500	15.6500	-9.012%	1	2,030	-95.911%
2025-11-12	15.8000	17.2000	15.8000	17.2000	+26.937%	4	2,030	-96.279%
2025-11-11	13.4000	13.5500	12.5500	13.5500	+11.066%	22	2,032	-95.277%
2025-11-10	11.7000	12.2000	11.7000	12.2000	+39.269%	2	2,041	-94.754%
2025-11-04	9.2400	9.2400	8.7600	8.7600	-19.633%	402	2,042	-92.694%
2025-11-03	10.9000	10.9000	10.9000	10.9000	-0.547%	27	2,415	-94.128%
2025-10-30	11.0800	11.0800	10.9000	10.9600	+0.735%	6	2,415	-94.161%
2025-10-29	10.8800	10.8800	10.8800	10.8800	+8.691%	1	2,413	-94.118%
2025-10-27	11.0500	11.1300	10.0000	10.0100	-30.000%	808	2,631	-93.606%
2025-10-24	13.9700	14.3000	13.9500	14.3000	-3.051%	1,057	2,631	-95.524%
2025-10-23	14.8000	14.8000	14.7500	14.7500	+19.919%	4	3,393	-95.661%
2025-10-22	13.2400	13.2600	12.3000	12.3000	-11.511%	408	3,389	-94.797%
2025-10-21	15.9500	15.9500	13.9000	13.9000	-34.742%	224	3,074	-95.396%
2025-10-20	20.1900	21.3600	20.1900	21.3000	+32.959%	7	3,083	-96.995%
2025-10-17	18.2000	18.2000	16.0000	16.0200	-18.886%	1,199	3,082	-96.005%
2025-10-16	17.7600	19.7500	17.4000	19.7500	+29.339%	225	3,097	-96.759%
2025-10-15	15.0500	15.2700	14.8500	15.2700	+13.111%	800	3,056	-95.809%
2025-10-14	13.0700	13.5000	13.0700	13.5000	+9.135%	30	2,256	-95.259%
2025-10-13	12.0500	12.4600	12.0300	12.3700	+22.475%	42	2,246	-94.826%
2025-10-10	9.6500	10.1000	9.6500	10.1000	+20.958%	41	2,244	-93.663%
2025-10-07	8.5600	8.5600	8.3500	8.3500	+14.856%	3	2,223	-92.335%
2025-10-06	7.2700	7.2700	7.2700	7.2700	+11.162%	1	2,224	-91.197%
2025-10-01	6.5400	6.5400	6.5400	6.5400	-0.909%	10	2,223	-90.214%
2025-09-30	6.4000	6.6000	6.4000	6.6000	+5.096%	91	2,213	-90.303%
2025-09-29	6.4200	6.4200	6.2800	6.2800	+21.705%	202	2,203	-89.809%
2025-09-23	5.5500	5.5500	4.9700	5.1600	+6.392%	1,409	2,001	-87.597%
2025-09-22	4.8500	4.8500	4.8500	4.8500	+30.027%	77	739	-86.804%
2025-09-19	3.7600	3.7700	3.6500	3.7300	-0.533%	600	662	-82.842%
2025-09-10	3.7500	3.7500	3.7500	3.7500	+10.947%	3	65	-82.933%
2025-09-05	3.3800	3.3800	3.3800	3.3800	+4.000%	5	62	-81.065%
2025-09-02	3.2500	3.2500	3.2500	3.2500	+72.872%	1	62	-80.308%
2025-08-22	1.8800	1.8800	1.8800	1.8800	-28.244%	5	61	-65.957%
2025-08-05	2.6200	2.6200	2.6200	2.6200	0.000%	56	56	-75.573%

.dark-mode .ChVLlx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ChVLlx{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C445GLD Sep 18 2026 445.00 Call (GLD260918C00445000)option OPRA

GLD20260918C445
GLD Sep 18 2026 445.00 Call (GLD260918C00445000)
option OPRA