Dark

GLD20260918C455
GLD Sep 18 2026 455.00 Call (GLD260918C00455000)
option OPRA

EOD

Jul 24, 2026

0.4900-2.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,389	0.000%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-26.471%	1	1,389	-2.000%
2026-07-22	0.7000	0.7400	0.6800	0.6800	+17.241%	34	1,389	-27.941%
2026-07-21	0.5500	0.5800	0.5500	0.5800	+3.571%	15	1,373	-15.517%
2026-07-17	0.5700	0.5700	0.5500	0.5600	-18.841%	8	1,361	-12.500%
2026-07-15	0.6200	0.6900	0.6200	0.6900	-6.757%	4	1,367	-28.986%
2026-07-14	0.7400	0.7400	0.7400	0.7400	-1.333%	1	1,369	-33.784%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-13.793%	1	1,368	-34.667%
2026-07-10	0.8700	0.8700	0.8700	0.8700	-20.909%	1	1,368	-43.678%
2026-07-09	1.1100	1.1100	1.0800	1.1000	-2.655%	20	1,369	-55.455%
2026-07-08	1.0200	1.1300	1.0000	1.1300	-14.394%	9	1,349	-56.637%
2026-07-06	1.3700	1.3700	1.3200	1.3200	+0.763%	17	1,342	-62.879%
2026-07-02	1.3100	1.3100	1.3100	1.3100	-2.963%	25	1,326	-62.595%
2026-07-01	1.2800	1.3600	1.2800	1.3500	+16.379%	3	1,326	-63.704%
2026-06-30	1.1400	1.1600	1.1400	1.1600	-28.395%	5	1,325	-57.759%
2026-06-26	1.6000	1.6200	1.6000	1.6200	+9.459%	6	1,324	-69.753%
2026-06-25	1.4200	1.5200	1.4200	1.4800	+4.965%	5	1,321	-66.892%
2026-06-24	1.6100	1.6100	1.4100	1.4100	-18.023%	66	1,319	-65.248%
2026-06-23	1.8500	1.8500	1.7200	1.7200	-19.249%	56	1,320	-71.512%
2026-06-22	2.3300	2.3300	2.1300	2.1300	-18.077%	26	1,270	-76.995%
2026-06-18	2.8500	2.8500	2.6000	2.6000	-27.778%	211	1,131	-81.154%
2026-06-17	3.7200	4.3000	3.6000	3.6000	-6.494%	31	1,131	-86.389%
2026-06-16	3.7500	3.9100	3.7500	3.8500	-3.750%	15	1,131	-87.273%
2026-06-15	4.2500	4.5000	4.0000	4.0000	+34.680%	23	1,131	-87.750%
2026-06-12	3.2000	3.2000	2.9700	2.9700	-8.615%	8	1,129	-83.502%
2026-06-11	2.4900	3.2500	2.2400	3.2500	+28.458%	27	1,126	-84.923%
2026-06-10	2.9300	2.9300	2.5300	2.5300	-31.622%	31	1,129	-80.632%
2026-06-09	4.3300	4.3300	3.7000	3.7000	-20.771%	5	1,145	-86.757%
2026-06-08	4.5000	4.6700	4.4300	4.6700	+1.522%	20	1,143	-89.507%
2026-06-05	5.6500	5.6500	4.6000	4.6000	-35.664%	38	1,129	-89.348%
2026-06-04	7.0900	7.1500	7.0800	7.1500	+10.340%	6	1,134	-93.147%
2026-06-03	6.6200	6.8400	6.4800	6.4800	-13.020%	4	1,129	-92.438%
2026-06-02	8.2000	8.2000	7.4500	7.4500	-7.568%	8	1,129	-93.423%
2026-06-01	7.8700	8.0600	7.6500	8.0600	-15.602%	12	1,126	-93.921%
2026-05-29	9.0300	11.0000	8.9700	9.5500	+29.932%	36	1,123	-94.869%
2026-05-28	6.7500	7.3600	6.7500	7.3500	+7.299%	13	1,113	-93.333%
2026-05-27	6.6300	6.8500	6.6300	6.8500	-17.470%	10	1,112	-92.847%
2026-05-26	8.0000	8.3000	8.0000	8.3000	-4.707%	6	1,114	-94.096%
2026-05-22	8.6000	9.0100	8.6000	8.7100	-8.316%	9	1,115	-94.374%
2026-05-21	9.1500	9.5000	9.0500	9.5000	-7.856%	341	1,109	-94.842%
2026-05-20	9.3500	10.3100	8.9500	10.3100	+3.931%	304	1,109	-95.247%
2026-05-19	9.7600	10.0700	9.4700	9.9200	-14.335%	10	1,080	-95.060%
2026-05-18	11.5000	11.6500	11.4300	11.5800	-1.864%	5	1,080	-95.769%
2026-05-15	11.7500	12.0500	11.3700	11.8000	-27.160%	136	1,080	-95.847%
2026-05-14	16.6400	16.6400	16.2000	16.2000	-6.412%	11	948	-96.975%
2026-05-13	16.5200	17.3100	16.4000	17.3100	+3.036%	11	939	-97.169%
2026-05-12	16.8000	16.8000	16.8000	16.8000	-8.696%	1	939	-97.083%
2026-05-11	19.6700	19.6700	18.4000	18.4000	+3.081%	16	939	-97.337%
2026-05-08	17.8500	17.8500	17.8500	17.8500	+2.586%	1	940	-97.255%
2026-05-07	19.2600	20.6500	17.4000	17.4000	+2.655%	8	941	-97.184%
2026-05-06	17.1800	17.6500	16.9500	16.9500	+37.025%	19	938	-97.109%
2026-05-04	12.6000	12.6000	12.3700	12.3700	-19.780%	2	931	-96.039%
2026-05-01	15.4200	15.4200	15.4200	15.4200	+3.838%	1	930	-96.822%
2026-04-30	14.8500	14.8500	14.8500	14.8500	+16.929%	1	930	-96.700%
2026-04-29	11.7600	12.7000	11.7600	12.7000	-6.755%	6	929	-96.142%
2026-04-28	13.2500	13.6200	12.7500	13.6200	-20.070%	495	961	-96.402%
2026-04-27	17.7000	17.7000	17.0000	17.0400	-12.165%	32	694	-97.124%
2026-04-24	19.4000	19.4000	19.4000	19.4000	-11.818%	1	669	-97.474%
2026-04-22	22.0000	22.0000	22.0000	22.0000	+3.676%	1	668	-97.773%
2026-04-21	24.0000	24.0000	21.0000	21.2200	-18.604%	529	541	-97.691%
2026-04-20	25.4800	26.0700	25.4800	26.0700	-8.526%	2	541	-98.120%
2026-04-17	28.4000	29.4200	28.4000	28.5000	+8.654%	7	540	-98.281%
2026-04-16	26.2300	26.2300	26.2300	26.2300	-5.986%	1	539	-98.132%
2026-04-15	28.7900	28.7900	27.9000	27.9000	-5.584%	2	538	-98.244%
2026-04-14	26.5500	29.5500	26.5500	29.5500	+26.824%	14	536	-98.342%
2026-04-13	24.2000	24.2000	23.3000	23.3000	-10.385%	2	535	-97.897%
2026-04-10	26.4000	26.4000	26.0000	26.0000	-5.386%	4	536	-98.115%
2026-04-09	28.3300	28.3300	27.4800	27.4800	-3.579%	11	534	-98.217%
2026-04-08	30.6500	30.6500	28.5000	28.5000	+9.363%	121	527	-98.281%
2026-04-07	25.3000	26.0600	25.3000	26.0600	-4.015%	3	447	-98.120%
2026-04-06	27.2000	27.2000	27.1500	27.1500	+0.074%	110	448	-98.195%
2026-04-02	27.1300	27.1300	27.1300	27.1300	-13.240%	1	464	-98.194%
2026-04-01	30.6100	31.2700	30.6100	31.2700	+21.673%	5	464	-98.433%
2026-03-31	25.7000	25.7000	25.7000	25.7000	+9.362%	5	460	-98.093%
2026-03-30	24.2000	24.2000	23.5000	23.5000	+12.279%	9	460	-97.915%
2026-03-26	20.9300	20.9300	20.9300	20.9300	-13.226%	1	453	-97.659%
2026-03-25	24.1500	24.1500	24.1200	24.1200	+23.187%	2	453	-97.968%
2026-03-24	17.8500	19.8000	17.8500	19.5800	-3.452%	20	455	-97.497%
2026-03-23	20.2000	21.0000	19.1500	20.2800	+0.595%	12	445	-97.584%
2026-03-20	21.6200	21.6200	19.7500	20.1600	-12.538%	7	442	-97.569%
2026-03-19	21.0900	23.0500	21.0800	23.0500	-30.468%	22	436	-97.874%
2026-03-18	33.1500	33.1500	33.1500	33.1500	-17.496%	2	442	-98.522%
2026-03-17	40.1800	40.1800	40.1800	40.1800	-9.708%	1	442	-98.780%
2026-03-13	45.5500	45.5500	44.5000	44.5000	-5.016%	2	442	-98.899%
2026-03-12	46.8500	46.8500	46.8500	46.8500	-13.831%	75	440	-98.954%
2026-03-10	54.3700	54.3700	54.3700	54.3700	+10.959%	1	455	-99.099%
2026-03-09	48.3300	49.0000	48.3300	49.0000	-5.039%	7	456	-99.000%
2026-03-06	51.6000	51.6000	51.6000	51.6000	+8.063%	2	451	-99.050%
2026-03-05	49.0000	49.0000	47.7500	47.7500	-8.244%	14	453	-98.974%
2026-03-03	47.7200	52.0400	45.7200	52.0400	-12.611%	13	454	-99.058%
2026-02-27	58.3000	59.5500	58.3000	59.5500	+6.816%	2	449	-99.177%
2026-02-25	56.9100	56.9100	55.7500	55.7500	+5.189%	7	444	-99.121%
2026-02-24	53.0000	53.0000	53.0000	53.0000	-10.624%	2	444	-99.075%
2026-02-23	55.2500	59.3000	55.2500	59.3000	+18.838%	4	445	-99.174%
2026-02-20	47.8200	49.9000	47.7400	49.9000	+16.643%	41	448	-99.018%
2026-02-19	44.0400	45.3000	42.7800	42.7800	+0.683%	7	423	-98.855%
2026-02-18	42.5000	43.5000	42.4900	42.4900	+19.020%	11	423	-98.847%
2026-02-17	34.8600	35.7000	34.8600	35.7000	-13.976%	3	427	-98.627%
2026-02-13	41.4000	41.5000	41.4000	41.5000	+11.709%	4	428	-98.819%
2026-02-12	39.4900	39.4900	37.1500	37.1500	-22.459%	5	428	-98.681%
2026-02-09	46.9000	47.9100	46.8900	47.9100	+15.168%	6	425	-98.977%
2026-02-06	42.1000	42.2000	41.0400	41.6000	+14.917%	31	422	-98.822%
2026-02-05	35.9000	38.8800	35.8000	36.2000	-16.262%	92	396	-98.646%
2026-02-04	49.9900	49.9900	43.2300	43.2300	-6.022%	6	354	-98.867%
2026-02-03	43.8400	46.0000	43.8400	46.0000	+41.757%	6	349	-98.935%
2026-02-02	36.1900	36.1900	31.9000	32.4500	-31.104%	44	347	-98.490%
2026-01-30	51.0200	51.6500	41.2400	47.1000	-31.690%	36	319	-98.960%
2026-01-29	83.5600	83.5600	68.9000	68.9500	+7.182%	88	314	-99.289%
2026-01-28	64.3300	64.3300	64.3300	64.3300	+23.238%	1	321	-99.238%
2026-01-27	46.5000	52.2000	46.5000	52.2000	+5.497%	4	321	-99.061%
2026-01-26	47.5000	49.4800	47.5000	49.4800	+21.126%	55	321	-99.010%
2026-01-23	38.0000	41.1000	37.9400	40.8500	+12.380%	61	273	-98.800%
2026-01-22	31.5600	36.3500	31.5600	36.3500	+11.469%	4	261	-98.652%
2026-01-21	32.6100	32.6100	32.6100	32.6100	+17.302%	1	259	-98.497%
2026-01-20	28.0500	28.6200	27.8000	27.8000	+23.009%	12	259	-98.237%
2026-01-14	22.7500	22.7500	22.6000	22.6000	-2.037%	66	259	-97.832%
2026-01-12	23.0000	23.4500	22.9500	23.0700	+25.722%	9	312	-97.876%
2026-01-05	18.3500	18.3500	18.3500	18.3500	+2.629%	10	303	-97.330%
2025-12-22	16.9500	17.8800	16.9500	17.8800	+30.131%	8	303	-97.260%
2025-12-15	13.8500	13.8500	13.6400	13.7400	+6.512%	6	311	-96.434%
2025-12-12	13.4000	13.4000	12.7100	12.9000	+24.038%	3	305	-96.202%
2025-12-08	10.4000	10.4000	10.4000	10.4000	-20.000%	1	303	-95.288%
2025-12-01	12.9800	13.0000	12.9800	13.0000	+17.647%	4	302	-96.231%
2025-11-25	11.0500	11.0500	11.0500	11.0500	+6.970%	1	298	-95.566%
2025-11-24	10.2400	10.3300	10.2400	10.3300	-1.619%	8	298	-95.257%
2025-11-17	10.5000	10.5000	10.5000	10.5000	-6.667%	1	302	-95.333%
2025-11-10	11.2500	11.2500	11.2500	11.2500	+41.332%	2	301	-95.644%
2025-11-06	7.9600	7.9600	7.9600	7.9600	-2.927%	3	303	-93.844%
2025-11-04	7.8500	8.2000	7.8500	8.2000	-6.818%	101	306	-94.024%
2025-11-03	9.3000	9.3000	8.8000	8.8000	-2.977%	3	207	-94.432%
2025-10-31	9.0700	9.0700	9.0500	9.0700	-4.021%	8	207	-94.598%
2025-10-30	9.4500	9.4500	9.4500	9.4500	+1.070%	1	206	-94.815%
2025-10-29	9.3500	9.3500	9.3500	9.3500	+2.186%	1	207	-94.759%
2025-10-27	9.6000	9.6000	8.7000	9.1500	-29.885%	3	205	-94.645%
2025-10-23	13.0500	13.0500	13.0500	13.0500	+20.833%	1	205	-96.245%
2025-10-22	11.4500	11.4500	10.8000	10.8000	-14.149%	11	206	-95.463%
2025-10-21	13.7500	13.8700	12.5800	12.5800	-37.938%	5	215	-96.105%
2025-10-20	18.0000	20.2700	18.0000	20.2700	+32.918%	9	216	-97.583%
2025-10-17	15.1000	15.2500	15.1000	15.2500	-13.451%	3	211	-96.787%
2025-10-16	14.5700	17.6300	14.5700	17.6200	+49.957%	11	208	-97.219%
2025-10-14	11.7500	11.7500	11.7500	11.7500	+33.371%	11	216	-95.830%
2025-10-10	8.8100	8.8100	8.8100	8.8100	+18.255%	1	205	-94.438%
2025-10-09	8.2000	8.2000	7.4500	7.4500	-14.072%	7	206	-93.423%
2025-10-08	8.6700	8.6700	8.6700	8.6700	+25.652%	6	201	-94.348%
2025-10-07	7.1500	7.1500	6.9000	6.9000	+32.438%	13	195	-92.899%
2025-10-03	5.2100	5.2100	5.2100	5.2100	+4.200%	1	194	-90.595%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-10.714%	3	193	-90.200%
2025-10-01	5.6300	5.6300	5.6000	5.6000	0.000%	3	190	-91.250%
2025-09-29	5.4500	5.6000	5.3800	5.6000	+91.126%	80	187	-91.250%
2025-09-18	2.9300	2.9300	2.9300	2.9300	-10.942%	3	122	-83.276%
2025-09-10	3.2900	3.2900	3.2900	3.2900	-3.801%	3	119	-85.106%
2025-09-05	3.0800	3.4200	3.0700	3.4200	+17.123%	102	119	-85.673%
2025-09-04	2.9000	2.9300	2.8800	2.9200	+15.415%	4	17	-83.219%
2025-09-02	2.8800	2.8800	2.5000	2.5300	+39.011%	3	17	-80.632%
2025-08-14	1.8200	1.8200	1.8200	1.8200	+2.247%	2	14	-73.077%
2025-08-11	1.7800	1.7800	1.7800	1.7800	-22.609%	12	12	-72.472%
2025-08-08	2.3000	2.3000	2.3000	2.3000	0.000%	12	12	-78.696%

.dark-mode .TS339g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TS339g{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C455GLD Sep 18 2026 455.00 Call (GLD260918C00455000)option OPRA

GLD20260918C455
GLD Sep 18 2026 455.00 Call (GLD260918C00455000)
option OPRA