Dark

GLD20260918C460
GLD Sep 18 2026 460.00 Call (GLD260918C00460000)
option OPRA

EOD

Jul 24, 2026

0.4100-6.818%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.4200	0.4200	0.4100	0.4100	-6.818%	5	18,145	0.000%
2026-07-23	0.4500	0.4600	0.4400	0.4400	-29.032%	31	18,170	-6.818%
2026-07-22	0.5800	0.6800	0.5800	0.6200	+31.915%	78	18,144	-33.871%
2026-07-21	0.4500	0.4700	0.4500	0.4700	+14.634%	2	19,645	-12.766%
2026-07-20	0.4600	0.5000	0.3900	0.4100	-12.766%	3,511	19,644	0.000%
2026-07-17	0.4700	0.5300	0.4600	0.4700	-6.000%	70	18,139	-12.766%
2026-07-16	0.5100	0.5200	0.5000	0.5000	-12.281%	56	18,156	-18.000%
2026-07-15	0.6000	0.6000	0.5500	0.5700	-10.938%	35	18,161	-28.070%
2026-07-14	0.6700	0.7400	0.6400	0.6400	+10.345%	13	18,181	-35.938%
2026-07-13	0.6000	0.6000	0.5500	0.5800	-27.500%	54	18,190	-29.310%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-13.043%	10	18,198	-48.750%
2026-07-09	1.0000	1.0000	0.9200	0.9200	-3.158%	48	18,218	-55.435%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-9.524%	1	18,200	-56.842%
2026-07-07	1.1500	1.1500	1.0500	1.0500	-7.895%	31	18,200	-60.952%
2026-07-06	1.1600	1.1700	1.0900	1.1400	-2.564%	21	18,189	-64.035%
2026-07-02	1.2200	1.2200	1.1700	1.1700	+17.000%	6	18,205	-64.957%
2026-07-01	1.2400	1.2500	1.0000	1.0000	+1.010%	45	18,205	-59.000%
2026-06-30	1.0900	1.1800	0.9900	0.9900	-3.883%	97	18,214	-58.586%
2026-06-29	1.1000	1.1000	1.0300	1.0300	-18.254%	9	18,226	-60.194%
2026-06-26	1.4000	1.4300	1.2600	1.2600	-8.696%	192	18,220	-67.460%
2026-06-25	1.3000	1.3800	1.2900	1.3800	+9.524%	5	18,050	-70.290%
2026-06-24	1.4000	1.4100	1.2300	1.2600	-20.755%	45	18,057	-67.460%
2026-06-23	1.5100	1.6400	1.5100	1.5900	-15.426%	13	18,046	-74.214%
2026-06-22	1.9600	2.0500	1.8500	1.8800	-18.261%	141	18,041	-78.191%
2026-06-18	2.8000	2.8000	2.3000	2.3000	-24.590%	114	17,943	-82.174%
2026-06-17	3.2700	3.5300	2.7700	3.0500	-8.955%	18	17,943	-86.557%
2026-06-16	3.4100	3.4100	3.2800	3.3500	-5.634%	506	17,943	-87.761%
2026-06-15	3.9000	3.9000	3.5500	3.5500	+36.538%	36	17,839	-88.451%
2026-06-12	2.7200	2.8300	2.5500	2.6000	-8.127%	15	17,843	-84.231%
2026-06-11	2.0500	2.8300	1.8700	2.8300	+28.054%	53	17,843	-85.512%
2026-06-10	2.8000	2.8000	2.2000	2.2100	-28.247%	357	17,840	-81.448%
2026-06-09	3.7500	3.7500	3.0500	3.0800	-21.026%	206	18,137	-86.688%
2026-06-08	4.1000	4.2000	3.9000	3.9000	-4.412%	15	18,115	-89.487%
2026-06-05	4.8500	5.0700	4.0000	4.0800	-32.895%	93	18,113	-89.951%
2026-06-04	6.8700	6.8700	6.0800	6.0800	+6.667%	27	18,122	-93.257%
2026-06-03	5.7500	5.8000	5.6900	5.7000	-14.286%	17	18,116	-92.807%
2026-06-02	7.0000	7.0500	6.6000	6.6500	-3.623%	22	18,142	-93.835%
2026-06-01	7.1100	7.4000	6.6500	6.9000	-20.046%	271	18,127	-94.058%
2026-05-29	7.9000	9.8500	7.7500	8.6300	+18.219%	208	18,199	-95.249%
2026-05-28	6.0000	7.6000	6.0000	7.3000	+17.742%	126	18,218	-94.384%
2026-05-27	6.9500	6.9500	5.8000	6.2000	-14.483%	5,248	18,321	-93.387%
2026-05-26	7.9500	8.0000	7.2100	7.2500	-5.352%	64	16,469	-94.345%
2026-05-22	8.0700	8.0700	7.6000	7.6600	-10.304%	69	16,434	-94.648%
2026-05-21	7.9300	8.8500	7.9300	8.5400	-9.630%	19	16,422	-95.199%
2026-05-20	8.4500	9.4500	8.0900	9.4500	+7.386%	116	16,422	-95.661%
2026-05-19	8.6900	9.0300	8.3000	8.8000	-11.558%	528	16,399	-95.341%
2026-05-18	10.4500	10.5500	9.9500	9.9500	-5.687%	8	16,399	-95.879%
2026-05-15	10.9500	10.9500	10.2500	10.5500	-25.757%	188	16,399	-96.114%
2026-05-14	15.0700	15.2500	14.2100	14.2100	-9.317%	10	16,374	-97.115%
2026-05-13	15.0000	15.7000	14.9900	15.6700	+5.380%	85	16,354	-97.384%
2026-05-12	15.8000	15.8000	14.2900	14.8700	-10.958%	64	16,354	-97.243%
2026-05-11	17.6500	17.8900	16.7000	16.7000	+1.335%	8	16,354	-97.545%
2026-05-08	17.3500	17.3500	16.2500	16.4800	+3.648%	22	16,353	-97.512%
2026-05-07	17.6700	18.2200	15.9000	15.9000	+3.448%	12	16,353	-97.421%
2026-05-06	15.7000	16.5300	15.0000	15.3700	+36.744%	176	16,356	-97.332%
2026-05-05	12.3800	12.3800	11.2400	11.2400	+1.719%	22	16,418	-96.352%
2026-05-04	11.9500	12.1500	10.8700	11.0500	-16.855%	151	16,433	-96.290%
2026-05-01	13.0200	14.6700	13.0200	13.2900	-1.919%	18	16,364	-96.915%
2026-04-30	13.7000	13.8100	13.1000	13.5500	+18.860%	2,559	16,364	-96.974%
2026-04-29	10.8200	11.4500	10.5000	11.4000	-6.173%	19	16,143	-96.404%
2026-04-28	11.7900	12.1500	11.5500	12.1500	-21.053%	511	16,883	-96.626%
2026-04-27	15.9900	15.9900	15.3000	15.3900	-10.000%	18	16,456	-97.336%
2026-04-24	18.0500	18.0500	17.1000	17.1000	-1.441%	5	16,467	-97.602%
2026-04-23	18.6500	18.6500	17.3500	17.3500	-10.567%	30	16,477	-97.637%
2026-04-22	20.7700	20.7700	19.4000	19.4000	+6.011%	6	16,490	-97.887%
2026-04-21	21.5700	21.7300	18.3000	18.3000	-22.490%	18	16,491	-97.760%
2026-04-20	24.8100	24.8100	23.5500	23.6100	-11.140%	39	16,491	-98.263%
2026-04-17	26.2200	27.3500	26.2200	26.5700	+11.921%	55	16,523	-98.457%
2026-04-16	24.9100	24.9100	23.6000	23.7400	-4.850%	105	16,565	-98.273%
2026-04-15	26.6500	26.8200	24.9000	24.9500	-8.440%	145	16,503	-98.357%
2026-04-14	25.9000	27.2500	25.1100	27.2500	+19.518%	43	16,477	-98.495%
2026-04-13	22.2000	22.8000	21.6000	22.8000	-8.800%	12	16,477	-98.202%
2026-04-10	24.7000	25.0000	24.7000	25.0000	-3.512%	22	16,474	-98.360%
2026-04-09	27.3000	27.3000	25.9100	25.9100	-2.337%	3	16,454	-98.418%
2026-04-08	27.4000	28.3000	26.5300	26.5300	+9.719%	17	16,454	-98.455%
2026-04-07	24.3000	24.3000	24.1800	24.1800	-2.105%	2	16,449	-98.304%
2026-04-06	25.9000	26.0500	24.7000	24.7000	-6.084%	89	16,449	-98.340%
2026-04-02	24.7000	27.0000	24.7000	26.3000	-11.656%	384	16,178	-98.441%
2026-04-01	28.5500	30.2900	27.8100	29.7700	+10.834%	216	16,178	-98.623%
2026-03-31	23.2800	26.8600	23.2800	26.8600	+23.381%	172	16,027	-98.474%
2026-03-30	23.8000	23.8000	21.7700	21.7700	-4.518%	16	16,030	-98.117%
2026-03-27	19.5200	22.9500	19.5200	22.8000	+26.526%	20	16,027	-98.202%
2026-03-26	20.1700	20.6400	17.6000	18.0200	-19.911%	423	16,013	-97.725%
2026-03-25	22.6000	22.6000	22.1500	22.5000	+20.968%	25	15,954	-98.178%
2026-03-24	17.2300	18.8000	17.2200	18.6000	-4.370%	60	15,946	-97.796%
2026-03-23	17.0000	20.0000	17.0000	19.4500	+2.584%	117	15,962	-97.892%
2026-03-20	21.8000	22.2000	18.5600	18.9600	-14.247%	140	15,905	-97.838%
2026-03-19	18.9200	22.8000	18.9200	22.1100	-26.103%	68	15,876	-98.146%
2026-03-18	31.0600	32.1400	29.9200	29.9200	-20.531%	161	15,862	-98.630%
2026-03-17	39.6000	39.6000	37.4100	37.6500	-4.804%	91	15,724	-98.911%
2026-03-16	40.5000	40.5000	38.7800	39.5500	-3.490%	113	15,718	-98.963%
2026-03-13	42.0400	42.1000	40.9800	40.9800	-7.327%	20	15,675	-99.000%
2026-03-12	47.5900	47.6300	44.2200	44.2200	-8.919%	85	15,664	-99.073%
2026-03-11	48.5000	50.0000	48.2500	48.5500	-4.146%	228	15,622	-99.156%
2026-03-10	52.5500	53.1000	50.6500	50.6500	+5.170%	229	15,506	-99.191%
2026-03-09	46.9400	48.1600	45.0800	48.1600	-4.350%	55	15,406	-99.149%
2026-03-06	50.7700	51.3000	48.2000	50.3500	+11.889%	318	15,537	-99.186%
2026-03-05	47.5000	47.5000	45.0000	45.0000	-9.201%	21	15,418	-99.089%
2026-03-04	51.8000	52.0000	48.9900	49.5600	+2.333%	298	15,399	-99.173%
2026-03-03	47.3600	49.9500	43.3000	48.4300	-20.698%	138	15,470	-99.153%
2026-03-02	61.0000	61.0700	58.4000	61.0700	+8.859%	14	15,405	-99.329%
2026-02-27	54.6100	56.1000	53.5500	56.1000	+8.721%	13	15,399	-99.269%
2026-02-26	52.1000	52.1000	51.6000	51.6000	-2.254%	5	15,391	-99.205%
2026-02-25	53.3500	54.6300	52.5300	52.7900	-0.396%	34	15,382	-99.223%
2026-02-24	49.5000	53.5000	49.5000	53.0000	-6.195%	30	15,382	-99.226%
2026-02-23	53.2800	56.5000	53.2800	56.5000	+17.098%	35	15,374	-99.274%
2026-02-20	43.8000	48.2500	42.8200	48.2500	+18.000%	262	15,394	-99.150%
2026-02-19	42.5200	43.1000	40.3000	40.8900	+0.988%	106	15,267	-98.997%
2026-02-18	40.7000	41.5500	39.8000	40.4900	+21.628%	165	15,243	-98.987%
2026-02-17	33.7000	33.8300	31.8500	33.2900	-20.359%	32	15,182	-98.768%
2026-02-13	40.1500	42.1700	37.8400	41.8000	+19.429%	38	15,175	-99.019%
2026-02-12	41.7500	41.7500	34.7600	35.0000	-21.840%	89	15,175	-98.829%
2026-02-11	43.5300	44.7800	42.7900	44.7800	+8.190%	15	15,196	-99.084%
2026-02-10	41.4500	41.8000	39.5600	41.3900	-10.605%	14	15,189	-99.009%
2026-02-09	43.1500	46.3000	42.6300	46.3000	+14.462%	43	15,185	-99.114%
2026-02-06	38.9500	40.4500	37.7800	40.4500	+18.206%	13	15,181	-98.986%
2026-02-05	35.1200	35.1200	34.2200	34.2200	-15.983%	2	15,186	-98.802%
2026-02-04	45.7400	45.7400	38.7000	40.7300	-5.191%	14	15,185	-98.993%
2026-02-03	41.7500	44.0000	40.3000	42.9600	+51.374%	47	15,181	-99.046%
2026-02-02	34.3700	34.7500	28.1400	28.3800	-29.050%	3,135	14,758	-98.555%
2026-01-30	53.0000	53.0000	33.2700	40.0000	-39.163%	259	17,507	-98.975%
2026-01-29	80.6300	81.5200	51.3500	65.7500	-2.230%	324	17,450	-99.376%
2026-01-28	57.0000	67.2500	56.5000	67.2500	+31.863%	50	17,335	-99.390%
2026-01-27	44.0000	51.0000	43.2000	51.0000	+14.350%	49	17,358	-99.196%
2026-01-26	44.8400	47.4700	43.3100	44.6000	+15.245%	73	17,372	-99.081%
2026-01-23	36.0000	38.7000	35.1400	38.7000	+10.888%	101	17,403	-98.941%
2026-01-22	29.3500	35.0000	29.3500	34.9000	+17.114%	281	17,395	-98.825%
2026-01-21	32.7500	33.0000	27.6300	29.8000	+13.050%	164	17,468	-98.624%
2026-01-20	25.9000	27.3000	23.9000	26.3600	+46.444%	33,740	17,490	-98.445%
2026-01-16	20.2600	20.2600	18.0000	18.0000	-11.330%	2	39,615	-97.722%
2026-01-15	20.0000	20.3000	19.9500	20.3000	-6.452%	125	39,615	-97.980%
2026-01-14	21.8500	21.8500	21.0000	21.7000	+1.166%	173	39,508	-98.111%
2026-01-13	21.2400	21.6500	21.2400	21.4500	-2.278%	37	39,477	-98.089%
2026-01-12	22.3000	22.3000	21.4000	21.9500	+24.081%	1,017	39,480	-98.132%
2026-01-09	18.0000	18.0000	17.6900	17.6900	+8.528%	28	40,479	-97.682%
2026-01-08	16.3000	16.8900	16.0500	16.3000	-4.956%	12	40,505	-97.485%
2026-01-07	17.0000	17.5500	17.0000	17.1500	-6.540%	12	40,496	-97.609%
2026-01-06	18.4500	18.5000	18.3500	18.3500	+8.580%	5	40,490	-97.766%
2026-01-05	17.0000	17.0900	16.9000	16.9000	+28.713%	7	40,495	-97.574%
2026-01-02	14.0000	14.0000	12.9100	13.1300	-0.228%	11	40,495	-96.877%
2025-12-31	13.7500	13.7500	13.1600	13.1600	-7.324%	9	40,489	-96.884%
2025-12-30	15.7000	15.7000	14.2000	14.2000	+0.709%	70	40,489	-97.113%
2025-12-29	14.4000	14.4000	13.3000	14.1000	-28.426%	13	40,465	-97.092%
2025-12-26	20.0000	20.7100	19.7000	19.7000	+15.475%	85	40,453	-97.919%
2025-12-24	17.3000	17.3000	17.0000	17.0600	-7.584%	241	40,697	-97.597%
2025-12-23	17.0500	18.4600	16.9900	18.4600	+9.881%	5,022	40,697	-97.779%
2025-12-22	16.0000	17.1500	16.0000	16.8000	+21.300%	248	35,713	-97.560%
2025-12-19	13.5000	13.8500	13.5000	13.8500	+1.838%	3	35,486	-97.040%
2025-12-17	13.6000	13.6000	13.6000	13.6000	+2.642%	2	35,489	-96.985%
2025-12-15	13.2500	13.2500	13.2500	13.2500	+7.287%	16	35,489	-96.906%
2025-12-12	14.0000	14.3500	12.3500	12.3500	+1.479%	20	35,473	-96.680%
2025-12-11	12.4500	12.5300	12.1700	12.1700	+20.495%	23	35,478	-96.631%
2025-12-10	9.9000	10.1000	9.9000	10.1000	-2.415%	2	35,479	-95.941%
2025-12-09	10.3500	10.3500	10.3500	10.3500	+6.154%	20	35,477	-96.039%
2025-12-08	9.7500	9.7500	9.7500	9.7500	-8.879%	3	35,497	-95.795%
2025-12-05	10.9000	11.3000	10.7000	10.7000	+1.808%	3	35,494	-96.168%
2025-12-04	10.7000	10.7000	10.5100	10.5100	-4.455%	2	35,493	-96.099%
2025-12-02	10.9000	11.0000	10.9000	11.0000	-7.795%	11	35,492	-96.273%
2025-12-01	11.9300	11.9300	11.9300	11.9300	+12.547%	2	35,483	-96.563%
2025-11-26	10.5500	10.8000	10.5500	10.6000	+7.071%	5	35,488	-96.132%
2025-11-25	9.9000	9.9000	9.9000	9.9000	-1.493%	1,250	35,488	-95.859%
2025-11-24	9.5300	10.0500	9.5300	10.0500	+6.349%	9	35,488	-95.920%
2025-11-20	9.8500	9.8500	9.2200	9.4500	-4.352%	4	35,488	-95.661%
2025-11-19	10.6500	10.6500	9.8800	9.8800	+7.391%	16	35,488	-95.850%
2025-11-18	10.0500	10.0500	9.2000	9.2000	+2.793%	5	35,488	-95.543%
2025-11-17	9.8700	10.1000	8.8500	8.9500	-16.355%	60	35,493	-95.419%
2025-11-14	9.1000	10.7000	9.1000	10.7000	-14.537%	9	35,507	-96.168%
2025-11-13	14.6000	14.6000	12.1800	12.5200	-10.251%	42	35,506	-96.725%
2025-11-12	11.3000	13.9500	11.3000	13.9500	+34.006%	286	35,516	-97.061%
2025-11-11	10.8000	10.9000	10.1500	10.4100	-3.073%	6	35,517	-96.061%
2025-11-10	10.7400	10.7400	10.7400	10.7400	+45.135%	1	35,517	-96.182%
2025-11-06	7.3500	7.4000	7.3500	7.4000	+5.563%	146	35,517	-94.459%
2025-11-04	7.3000	7.7500	7.0100	7.0100	-16.048%	66	35,517	-94.151%
2025-11-03	8.4000	8.4000	8.2500	8.3500	-3.356%	4,035	34,429	-95.090%
2025-10-31	9.2500	9.2500	8.4300	8.6400	-6.189%	11	34,429	-95.255%
2025-10-30	9.0300	9.2500	8.6500	9.2100	+7.093%	24	34,431	-95.548%
2025-10-29	9.2500	9.2500	8.6000	8.6000	+7.769%	8	34,421	-95.233%
2025-10-28	7.2100	8.4500	7.2100	7.9800	-6.667%	215	34,419	-94.862%
2025-10-27	9.7500	9.7500	8.2500	8.5500	-24.336%	22	34,392	-95.205%
2025-10-24	11.2500	12.0500	11.1500	11.3000	-9.600%	4,561	34,392	-96.372%
2025-10-23	12.3000	12.5500	12.1500	12.5000	+2.881%	4,282	30,038	-96.720%
2025-10-22	10.5000	12.1500	9.8000	12.1500	-0.410%	9,613	25,791	-96.626%
2025-10-21	13.8800	14.0000	11.6000	12.2000	-34.584%	8,221	16,401	-96.639%
2025-10-20	16.0000	19.0500	15.7500	18.6500	+28.179%	1,298	8,239	-97.802%
2025-10-17	15.8400	15.8400	13.8000	14.5500	-12.874%	6,790	6,953	-97.182%
2025-10-16	14.0500	16.7000	13.6700	16.7000	+52.372%	179	356	-97.545%
2025-10-14	10.3300	10.9600	10.3300	10.9600	+7.241%	67	308	-96.259%
2025-10-13	9.5500	10.2200	9.5500	10.2200	+20.947%	77	323	-95.988%
2025-10-10	8.4500	8.4500	8.4500	8.4500	+22.464%	1	281	-95.148%
2025-10-09	8.1500	8.1500	6.9000	6.9000	-13.750%	144	281	-94.058%
2025-10-08	8.1500	8.1500	8.0000	8.0000	+52.964%	51	332	-94.875%
2025-10-02	5.2300	5.2300	5.2300	5.2300	-0.381%	10	332	-92.161%
2025-10-01	5.3500	5.3500	5.2500	5.2500	+3.143%	23	324	-92.190%
2025-09-30	4.6900	5.0900	4.6900	5.0900	+5.165%	8	313	-91.945%
2025-09-29	5.1000	5.2000	4.8400	4.8400	+9.502%	212	306	-91.529%
2025-09-26	4.1200	4.4200	4.1000	4.4200	+11.899%	9	113	-90.724%
2025-09-25	3.9500	3.9500	3.9500	3.9500	+10.028%	5	104	-89.620%
2025-09-24	3.5700	3.6200	3.5700	3.5900	-16.512%	20	109	-88.579%
2025-09-23	4.3000	4.3000	4.3000	4.3000	+25.731%	10	104	-90.465%
2025-09-22	3.4200	3.4200	3.4200	3.4200	+28.571%	20	97	-88.012%
2025-09-18	2.6600	2.6600	2.6600	2.6600	-16.875%	35	77	-84.586%
2025-09-17	3.2000	3.2500	3.2000	3.2000	-5.882%	20	77	-87.188%
2025-09-16	3.5000	3.5000	3.2900	3.4000	+3.030%	13	81	-87.941%
2025-09-15	3.3000	3.3000	3.3000	3.3000	+7.843%	20	77	-87.576%
2025-09-10	3.0600	3.0600	3.0600	3.0600	-6.707%	3	61	-86.601%
2025-09-08	3.2700	3.2800	3.2600	3.2800	+11.186%	7	61	-87.500%
2025-09-02	2.6200	2.9500	2.3000	2.9500	+75.595%	53	55	-86.102%
2025-08-14	1.6800	1.6800	1.6800	1.6800	0.000%	2	2	-75.595%

.dark-mode .vG7QYH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vG7QYH{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C460GLD Sep 18 2026 460.00 Call (GLD260918C00460000)option OPRA

GLD20260918C460
GLD Sep 18 2026 460.00 Call (GLD260918C00460000)
option OPRA