Dark

GLD20260918C465
GLD Sep 18 2026 465.00 Call (GLD260918C00465000)
option OPRA

EOD

Jul 24, 2026

0.4100+7.895%(+0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.4000	0.4100	0.4000	0.4100	+7.895%	26	43,975	0.000%
2026-07-23	0.4000	0.4000	0.3800	0.3800	-32.143%	26	43,950	+7.895%
2026-07-22	0.5200	0.5700	0.5000	0.5600	+19.149%	12,937	43,928	-26.786%
2026-07-21	0.4200	0.4700	0.4200	0.4700	+34.286%	7	32,043	-12.766%
2026-07-20	0.4000	0.4000	0.3500	0.3500	-10.256%	24	32,040	+17.143%
2026-07-17	0.4000	0.4500	0.3900	0.3900	-13.333%	32	32,021	+5.128%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-15.094%	40	31,997	-8.889%
2026-07-15	0.5100	0.5400	0.5100	0.5300	-3.636%	7	31,957	-22.642%
2026-07-14	0.6100	0.6100	0.5400	0.5500	+7.843%	76	31,954	-25.455%
2026-07-13	0.6000	0.6000	0.5000	0.5100	-26.087%	121	31,895	-19.608%
2026-07-10	0.6800	0.7200	0.6800	0.6900	-20.690%	22	31,800	-40.580%
2026-07-09	0.8700	0.8700	0.8700	0.8700	+6.098%	1	31,779	-52.874%
2026-07-08	0.8200	0.8200	0.8200	0.8200	-14.583%	20	31,779	-50.000%
2026-07-07	1.0000	1.0000	0.9000	0.9600	-6.796%	21	31,759	-57.292%
2026-07-06	1.0800	1.0800	0.9800	1.0300	+3.000%	49	31,753	-60.194%
2026-07-02	1.1000	1.1000	1.0000	1.0000	+7.527%	28	31,739	-59.000%
2026-07-01	0.9600	1.0500	0.9300	0.9300	+1.087%	5	31,739	-55.914%
2026-06-30	1.0000	1.0100	0.9200	0.9200	-2.128%	57	31,741	-55.435%
2026-06-29	0.9400	0.9400	0.9400	0.9400	-18.261%	20	31,744	-56.383%
2026-06-26	1.1700	1.2700	1.1500	1.1500	-3.361%	11	31,729	-64.348%
2026-06-25	1.1500	1.2100	1.1500	1.1900	+10.185%	110	31,723	-65.546%
2026-06-24	1.2000	1.4200	1.0800	1.0800	-23.944%	71	31,743	-62.037%
2026-06-23	1.5000	1.5000	1.4100	1.4200	-14.458%	26	31,688	-71.127%
2026-06-22	1.8000	1.8500	1.6600	1.6600	-17.413%	60	31,676	-75.301%
2026-06-18	2.1700	2.1700	2.0100	2.0100	-7.373%	27	31,665	-79.602%
2026-06-17	3.2000	3.2000	2.1700	2.1700	-27.181%	14	31,665	-81.106%
2026-06-16	2.9800	3.0600	2.9800	2.9800	-3.871%	23	31,665	-86.242%
2026-06-15	3.2800	3.4000	3.1000	3.1000	+29.167%	2,307	31,647	-86.774%
2026-06-12	2.1800	2.5000	2.0400	2.4000	-4.000%	183	29,487	-82.917%
2026-06-11	1.8000	2.5000	1.7500	2.5000	+18.483%	58	29,445	-83.600%
2026-06-10	2.1300	2.4500	1.9500	2.1100	-22.711%	53	29,420	-80.569%
2026-06-09	3.4800	3.4800	2.7300	2.7300	-22.443%	13	29,404	-84.982%
2026-06-08	3.6700	3.6700	3.4400	3.5200	+0.571%	32	29,407	-88.352%
2026-06-05	4.6500	4.6500	3.5000	3.5000	-36.015%	156	29,417	-88.286%
2026-06-04	5.9000	6.0500	5.3500	5.4700	+8.103%	71	29,424	-92.505%
2026-06-03	5.1000	5.2800	5.0600	5.0600	-11.228%	28	29,450	-91.897%
2026-06-02	6.1600	6.2000	5.7000	5.7000	-10.658%	22	29,454	-92.807%
2026-06-01	6.1500	6.3800	5.9800	6.3800	-22.195%	63	29,449	-93.574%
2026-05-29	6.9000	8.4500	6.9000	8.2000	+27.132%	47	29,446	-95.000%
2026-05-28	5.0300	6.6500	5.0300	6.4500	+20.561%	11	29,452	-93.643%
2026-05-27	5.1500	5.4500	5.1500	5.3500	-17.692%	24	29,452	-92.336%
2026-05-26	7.1000	7.1000	6.3100	6.5000	-5.109%	574	29,490	-93.692%
2026-05-22	6.9500	7.0200	6.6800	6.8500	-6.929%	674	29,328	-94.015%
2026-05-21	7.0700	7.3600	7.0700	7.3600	-4.416%	3	28,816	-94.429%
2026-05-19	7.6000	8.0000	7.5000	7.7000	-16.304%	50	28,816	-94.675%
2026-05-18	9.8000	9.8000	8.8500	9.2000	-0.541%	40	28,798	-95.543%
2026-05-15	10.0000	10.0000	9.2200	9.2500	-26.820%	602	28,798	-95.568%
2026-05-14	13.5200	13.7900	12.6400	12.6400	-7.399%	42	28,495	-96.756%
2026-05-13	14.2000	14.3500	13.6500	13.6500	-7.332%	28	28,513	-96.996%
2026-05-12	14.0500	14.7300	13.4000	14.7300	-5.818%	309	28,513	-97.217%
2026-05-11	16.1000	16.1000	15.1800	15.6400	+3.576%	15	28,513	-97.379%
2026-05-08	15.7200	15.8000	14.9600	15.1000	+4.861%	24	28,510	-97.285%
2026-05-07	15.8000	16.3000	14.4000	14.4000	+6.038%	47	28,506	-97.153%
2026-05-06	14.0700	14.9000	13.5800	13.5800	+28.720%	139	28,477	-96.981%
2026-05-05	10.9600	10.9600	10.4400	10.5500	+5.500%	8	28,507	-96.114%
2026-05-04	10.9200	10.9200	10.0000	10.0000	-16.944%	29	28,501	-95.900%
2026-05-01	11.3000	12.8000	11.3000	12.0400	+4.696%	17	28,486	-96.595%
2026-04-30	11.9300	12.0500	11.5000	11.5000	+12.195%	38	28,486	-96.435%
2026-04-29	9.6500	10.3000	9.6500	10.2500	-8.072%	20	28,474	-96.000%
2026-04-28	10.7600	11.2300	10.5000	11.1500	-16.667%	28	28,478	-96.323%
2026-04-27	14.4400	14.4400	13.1500	13.3800	-15.849%	30	28,452	-96.936%
2026-04-24	15.4000	16.0800	15.4000	15.9000	-2.454%	14	28,444	-97.421%
2026-04-23	16.3700	16.3700	16.2000	16.3000	-6.910%	34	28,456	-97.485%
2026-04-22	18.7300	18.8100	17.5100	17.5100	+3.304%	6	28,439	-97.658%
2026-04-21	20.3600	20.3600	16.9500	16.9500	-21.637%	12	28,572	-97.581%
2026-04-20	22.5500	22.5500	21.6300	21.6300	-9.875%	185	28,572	-98.104%
2026-04-17	25.0100	25.0100	24.0000	24.0000	+10.142%	9	28,447	-98.292%
2026-04-16	22.0000	22.0000	21.5600	21.7900	-6.880%	3	28,450	-98.118%
2026-04-15	24.3500	24.3500	23.4000	23.4000	-7.510%	5	28,449	-98.248%
2026-04-14	22.3700	25.4000	22.3700	25.3000	+22.340%	16	28,450	-98.379%
2026-04-13	21.0000	21.0000	19.9700	20.6800	-6.847%	34	28,446	-98.017%
2026-04-10	22.3900	23.4000	22.2000	22.2000	-7.500%	10	28,447	-98.153%
2026-04-09	24.3800	24.6500	24.0000	24.0000	+0.840%	6	28,442	-98.292%
2026-04-08	25.7600	25.7600	23.8000	23.8000	+3.930%	12	28,439	-98.277%
2026-04-06	23.3500	23.3500	22.9000	22.9000	-6.148%	3	28,441	-98.210%
2026-04-02	22.0800	24.4000	22.0800	24.4000	-13.321%	8	28,439	-98.320%
2026-04-01	28.2900	28.5000	28.1500	28.1500	+11.706%	16	28,439	-98.544%
2026-03-31	24.5000	25.2000	24.2000	25.2000	+20.000%	36	28,439	-98.373%
2026-03-30	22.3000	22.3000	21.0000	21.0000	-2.778%	10	28,427	-98.048%
2026-03-27	18.8700	21.6000	18.7000	21.6000	+21.485%	5	28,424	-98.102%
2026-03-26	18.8500	18.8500	17.7800	17.7800	-15.534%	12	28,421	-97.694%
2026-03-25	20.9200	21.0500	20.9200	21.0500	+24.556%	2	28,415	-98.052%
2026-03-24	16.4000	17.5000	16.4000	16.9000	+0.595%	6	28,415	-97.574%
2026-03-23	16.0500	18.2400	16.0000	16.8000	-4.870%	16	28,412	-97.560%
2026-03-20	19.3500	19.3500	17.1300	17.6600	-13.431%	83	28,421	-97.678%
2026-03-19	18.8500	20.4400	18.1800	20.4000	-27.247%	38	28,480	-97.990%
2026-03-18	28.8000	30.3500	28.0400	28.0400	-20.679%	25	28,495	-98.538%
2026-03-17	37.3000	37.3000	35.1000	35.3500	-5.733%	51	28,494	-98.840%
2026-03-16	38.3000	38.5100	36.1000	37.5000	-2.089%	453	28,498	-98.907%
2026-03-13	42.4400	42.4400	38.3000	38.3000	-7.711%	164	28,826	-98.930%
2026-03-12	44.8500	44.8500	41.3800	41.5000	-11.382%	23	28,887	-99.012%
2026-03-11	46.2000	46.8300	46.1000	46.8300	-5.451%	127	28,883	-99.124%
2026-03-10	49.7000	49.7000	48.0000	49.5300	+8.857%	168	28,881	-99.172%
2026-03-09	44.8800	46.1000	42.6000	45.5000	-4.612%	153	28,820	-99.099%
2026-03-06	46.6500	47.9900	46.0000	47.7000	+10.930%	33	28,727	-99.140%
2026-03-05	43.0000	43.6000	42.0000	43.0000	-8.511%	119	28,732	-99.047%
2026-03-04	47.7000	47.7000	47.0000	47.0000	+3.297%	8	28,687	-99.128%
2026-03-03	44.8000	48.4000	40.8800	45.5000	-21.552%	77	28,679	-99.099%
2026-03-02	57.7000	59.4800	55.4000	58.0000	+8.007%	108	28,649	-99.293%
2026-02-27	51.8200	53.7000	51.8200	53.7000	+10.335%	91	28,713	-99.236%
2026-02-26	47.1300	49.0900	47.1300	48.6700	-6.583%	31	28,685	-99.158%
2026-02-25	51.6500	52.2900	51.6500	52.1000	+5.146%	7	28,693	-99.213%
2026-02-24	47.9500	49.5500	47.3400	49.5500	-8.444%	57	28,693	-99.173%
2026-02-23	52.4500	54.1200	52.4500	54.1200	+19.602%	6	28,740	-99.242%
2026-02-20	42.4600	45.2500	40.9300	45.2500	+17.380%	130	28,739	-99.094%
2026-02-19	37.7900	40.8500	37.7900	38.5500	+1.688%	281	28,707	-98.936%
2026-02-18	36.5000	39.0100	36.3000	37.9100	+21.545%	302	28,640	-98.918%
2026-02-17	31.6200	31.6200	30.2000	31.1900	-20.535%	48	28,534	-98.685%
2026-02-13	37.4000	39.4100	37.4000	39.2500	+15.103%	9	28,567	-98.955%
2026-02-12	40.2000	40.2000	32.1500	34.1000	-19.481%	159	28,567	-98.798%
2026-02-11	41.1700	42.8000	39.7100	42.3500	+9.772%	312	28,687	-99.032%
2026-02-10	38.7600	38.7600	38.2500	38.5800	-10.487%	25	28,453	-98.937%
2026-02-09	40.8000	43.1300	40.8000	43.1000	+15.488%	11	28,430	-99.049%
2026-02-06	38.6000	38.6000	36.3000	37.3200	+17.729%	20	28,422	-98.901%
2026-02-05	31.8500	34.6000	31.7000	31.7000	-17.448%	8	28,416	-98.707%
2026-02-04	42.4800	42.4800	38.4000	38.4000	-1.891%	4	28,413	-98.932%
2026-02-03	38.5000	40.0000	38.5000	39.1400	+44.802%	192	28,413	-98.952%
2026-02-02	32.0000	34.0900	26.7000	27.0300	-30.335%	125	28,526	-98.483%
2026-01-30	49.5900	49.5900	34.9000	38.8000	-43.358%	155	28,450	-98.943%
2026-01-29	76.1000	76.1000	52.0000	68.5000	+18.862%	44	28,428	-99.401%
2026-01-28	55.8200	58.5000	55.8200	57.6300	+36.564%	94	28,553	-99.289%
2026-01-27	41.7000	42.4800	41.6500	42.2000	+1.687%	62	28,640	-99.028%
2026-01-26	42.1200	44.9000	40.8400	41.5000	+17.730%	98	28,614	-99.012%
2026-01-23	34.0500	36.1000	33.0500	35.2500	+8.462%	345	28,618	-98.837%
2026-01-22	31.8200	32.5000	31.6700	32.5000	+21.495%	7	28,443	-98.738%
2026-01-21	29.5900	29.6000	26.6500	26.7500	+12.632%	92	28,444	-98.467%
2026-01-20	24.0000	24.0000	22.3000	23.7500	+23.762%	6,458	28,424	-98.274%
2026-01-15	18.5900	19.1900	18.5900	19.1900	-6.390%	55	25,680	-97.863%
2026-01-14	20.5000	20.5000	20.5000	20.5000	+5.670%	1	25,725	-98.000%
2026-01-13	19.8000	20.1000	19.3500	19.4000	-2.757%	61	25,724	-97.887%
2026-01-12	21.1000	21.1000	19.9500	19.9500	+25.078%	250	25,725	-97.945%
2026-01-07	15.8500	15.9500	15.8500	15.9500	+0.504%	2	25,641	-97.429%
2026-01-05	15.1000	15.8700	15.1000	15.8700	+31.049%	4	25,644	-97.417%
2026-01-02	12.3800	12.3800	12.1100	12.1100	-7.345%	2	25,644	-96.614%
2025-12-29	13.1400	13.1400	12.9500	13.0700	-31.571%	41	25,644	-96.863%
2025-12-26	19.3800	19.4000	19.1000	19.1000	+18.781%	35	25,614	-97.853%
2025-12-24	16.0800	16.0800	16.0800	16.0800	-2.722%	6	25,589	-97.450%
2025-12-23	16.5300	16.5300	16.5300	16.5300	+9.834%	1	25,589	-97.520%
2025-12-22	15.0500	15.0500	15.0500	15.0500	+18.504%	3	25,592	-97.276%
2025-12-19	13.0200	13.0200	12.7000	12.7000	+1.195%	8	25,592	-96.772%
2025-12-18	13.2400	13.2400	12.5500	12.5500	+7.725%	2	25,587	-96.733%
2025-12-11	10.9500	11.6500	10.9500	11.6500	+23.280%	2	25,586	-96.481%
2025-12-10	9.2500	9.4500	9.2500	9.4500	-0.631%	3	25,584	-95.661%
2025-12-09	9.1800	9.5100	9.1800	9.5100	+4.851%	6	25,583	-95.689%
2025-12-08	8.9300	9.0700	8.9000	9.0700	-6.010%	8	25,578	-95.480%
2025-12-04	9.6500	9.6500	9.6500	9.6500	-7.744%	50	25,578	-95.751%
2025-12-02	10.1800	10.4600	10.1800	10.4600	-10.215%	60	25,628	-96.080%
2025-12-01	11.6200	11.6500	11.6200	11.6500	+18.154%	3	25,571	-96.481%
2025-11-26	9.8600	9.8600	9.8600	9.8600	+5.567%	5,000	20,568	-95.842%
2025-11-25	10.0200	10.0200	9.3400	9.3400	+1.522%	4	20,568	-95.610%
2025-11-17	9.3000	9.3000	9.2000	9.2000	-5.155%	12	20,567	-95.543%
2025-11-14	10.2500	10.2500	9.7000	9.7000	-16.379%	6	20,569	-95.773%
2025-11-13	13.3500	13.3500	11.6000	11.6000	-10.769%	5	20,569	-96.466%
2025-11-12	11.1200	13.0700	11.1200	13.0000	+29.741%	33	20,576	-96.846%
2025-11-10	10.0200	10.0200	10.0200	10.0200	+43.143%	10	20,551	-95.908%
2025-11-07	7.0000	7.0000	7.0000	7.0000	-12.500%	1	20,541	-94.143%
2025-11-03	8.0000	8.0000	7.9400	8.0000	-5.213%	270	20,290	-94.875%
2025-10-30	8.5500	8.5500	8.3500	8.4400	+3.813%	10,110	20,290	-95.142%
2025-10-29	8.2500	8.3000	8.0900	8.1300	+6.553%	188	11,013	-94.957%
2025-10-28	6.9000	7.7200	6.9000	7.6300	-8.841%	9,507	10,957	-94.626%
2025-10-27	8.6000	8.6000	8.3500	8.3700	-22.857%	10	1,728	-95.102%
2025-10-24	11.2000	11.2000	10.8500	10.8500	-6.061%	10	1,728	-96.221%
2025-10-23	11.5500	11.5500	11.5500	11.5500	+4.525%	1	1,725	-96.450%
2025-10-21	13.1000	13.1000	11.0500	11.0500	-38.611%	9	1,724	-96.290%
2025-10-20	15.9100	18.0000	15.7300	18.0000	+46.939%	5	1,726	-97.722%
2025-10-17	12.9300	13.7000	12.2500	12.2500	-21.925%	4	1,731	-96.653%
2025-10-16	12.8500	15.7500	12.8500	15.6900	+30.207%	409	1,732	-97.387%
2025-10-15	11.9200	12.0500	11.9200	12.0500	+18.719%	3	1,703	-96.598%
2025-10-14	10.0000	10.1500	10.0000	10.1500	+6.842%	33	1,702	-95.961%
2025-10-13	8.8500	9.8500	8.8500	9.5000	+41.791%	9	1,695	-95.684%
2025-10-10	6.7800	6.7800	6.7000	6.7000	+3.555%	14	1,693	-93.881%
2025-10-09	6.4700	6.4700	6.4700	6.4700	-12.568%	10	1,697	-93.663%
2025-10-08	7.5900	7.7500	7.4000	7.4000	+22.314%	1,301	1,687	-94.459%
2025-10-07	5.9000	6.1500	5.9000	6.0500	+7.080%	14	1,686	-93.223%
2025-10-06	5.2500	5.6500	5.2500	5.6500	+41.250%	19	1,672	-92.743%
2025-10-02	4.0000	4.0000	4.0000	4.0000	-19.192%	1	1,662	-89.750%
2025-10-01	4.8900	4.9500	4.7500	4.9500	+3.125%	20	1,663	-91.717%
2025-09-29	4.7000	4.8000	4.7000	4.8000	+18.519%	321	1,649	-91.458%
2025-09-26	3.7500	4.1500	3.7500	4.0500	+9.459%	164	1,340	-89.877%
2025-09-25	3.7000	3.7000	3.7000	3.7000	+12.121%	4	1,181	-88.919%
2025-09-24	3.6500	3.7000	3.2900	3.3000	-8.078%	22	1,181	-87.576%
2025-09-23	4.0100	4.0100	3.5500	3.5900	+1.127%	235	1,181	-88.579%
2025-09-22	3.2000	3.5500	3.1500	3.5500	+32.959%	203	1,168	-88.451%
2025-09-19	2.5000	2.6700	2.5000	2.6700	+5.118%	2	1,062	-84.644%
2025-09-18	2.5400	2.5400	2.5400	2.5400	-5.926%	2	1,060	-83.858%
2025-09-17	3.1500	3.1500	2.6700	2.7000	-14.286%	39	1,059	-84.815%
2025-09-16	3.1200	3.1500	3.1200	3.1500	+6.061%	22	1,079	-86.984%
2025-09-15	2.9700	2.9700	2.9700	2.9700	+23.750%	1	1,059	-86.195%
2025-09-11	2.5900	2.5900	2.4000	2.4000	-12.727%	7	1,058	-82.917%
2025-09-10	2.7600	2.7600	2.7500	2.7500	-3.169%	2	1,052	-85.091%
2025-09-09	3.0000	3.1500	2.8400	2.8400	-5.333%	4	1,053	-85.563%
2025-09-08	2.9900	3.0000	2.8700	3.0000	+13.208%	55	1,052	-86.333%
2025-09-05	2.6500	2.6500	2.6500	2.6500	+4.331%	1	1,050	-84.528%
2025-09-04	2.5100	2.5500	2.5100	2.5400	-4.151%	4	1,050	-83.858%
2025-09-03	2.6500	2.6500	2.6500	2.6500	-1.852%	2	1,050	-84.528%
2025-09-02	2.2900	2.7000	2.2900	2.7000	+30.435%	16	1,048	-84.815%
2025-08-29	2.0200	2.1000	2.0200	2.0700	+29.375%	51	1,031	-80.193%
2025-08-26	1.6600	1.6600	1.6000	1.6000	+0.629%	1,000	31	-74.375%
2025-08-22	1.5700	1.6000	1.5700	1.5900	-0.625%	30	31	-74.214%
2025-08-15	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-74.375%

.dark-mode .TkKyMr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TkKyMr{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C465GLD Sep 18 2026 465.00 Call (GLD260918C00465000)option OPRA

GLD20260918C465
GLD Sep 18 2026 465.00 Call (GLD260918C00465000)
option OPRA