Dark

GLD20260918C470
GLD Sep 18 2026 470.00 Call (GLD260918C00470000)
option OPRA

EOD

Jul 24, 2026

0.3300-5.714%(-0.0200)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3500	0.3500	0.3300	0.3300	-5.714%	41	41,796	0.000%
2026-07-23	0.3100	0.3500	0.3100	0.3500	-25.532%	306	41,758	-5.714%
2026-07-22	0.4300	0.5000	0.4300	0.4700	+23.684%	12,964	41,822	-29.787%
2026-07-21	0.3600	0.4200	0.3600	0.3800	+18.750%	27	29,942	-13.158%
2026-07-20	0.3500	0.3500	0.3200	0.3200	-11.111%	7	29,942	+3.125%
2026-07-17	0.3800	0.3900	0.3600	0.3600	-12.195%	50	29,946	-8.333%
2026-07-16	0.3800	0.4100	0.3800	0.4100	-14.583%	16	29,984	-19.512%
2026-07-15	0.4700	0.4800	0.4700	0.4800	-5.882%	301	30,087	-31.250%
2026-07-14	0.5000	0.5200	0.5000	0.5100	+8.511%	4	29,940	-35.294%
2026-07-13	0.5500	0.5500	0.4500	0.4700	-12.963%	25	29,939	-29.787%
2026-07-10	0.6200	0.6300	0.5400	0.5400	-18.182%	8	29,940	-38.889%
2026-07-09	0.6600	0.6600	0.6600	0.6600	-12.000%	1	29,940	-50.000%
2026-07-08	0.7300	0.7500	0.7200	0.7500	-11.765%	18	29,940	-56.000%
2026-07-07	0.8800	0.9100	0.8500	0.8500	-6.593%	6	29,941	-61.176%
2026-07-06	0.9500	0.9500	0.9000	0.9100	-1.087%	10	29,937	-63.736%
2026-07-02	1.0000	1.0000	0.9000	0.9200	+5.747%	15	29,957	-64.130%
2026-07-01	0.8800	0.8800	0.8300	0.8700	-1.136%	2,006	29,957	-62.069%
2026-06-30	0.9000	0.9500	0.8700	0.8800	+2.326%	104	30,064	-62.500%
2026-06-29	0.8500	1.0000	0.8500	0.8600	-18.095%	27	29,998	-61.628%
2026-06-26	1.0700	1.1500	1.0500	1.0500	+2.941%	122	30,007	-68.571%
2026-06-25	1.0700	1.0900	1.0200	1.0200	0.000%	7	29,895	-67.647%
2026-06-24	1.0500	1.1700	1.0000	1.0200	-18.400%	214	29,945	-67.647%
2026-06-23	1.2200	1.3400	1.2200	1.2500	-16.667%	33	29,939	-73.600%
2026-06-22	1.6300	1.6300	1.5000	1.5000	-17.127%	9	29,935	-78.000%
2026-06-18	1.9900	2.0100	1.8000	1.8100	-23.629%	33	29,929	-81.768%
2026-06-17	2.5000	2.7800	2.3700	2.3700	-12.222%	49	29,929	-86.076%
2026-06-16	2.6500	2.7000	2.6300	2.7000	-1.460%	210	29,929	-87.778%
2026-06-15	2.9500	2.9500	2.6600	2.7400	+37.000%	43	29,830	-87.956%
2026-06-12	1.9900	2.1500	1.9900	2.0000	-10.714%	32	29,832	-83.500%
2026-06-11	1.6300	2.2900	1.5800	2.2400	+28.000%	61	29,811	-85.268%
2026-06-10	2.0000	2.1500	1.7500	1.7500	-27.686%	628	29,785	-81.143%
2026-06-09	2.9100	3.0800	2.4100	2.4200	-20.656%	52	30,285	-86.364%
2026-06-08	3.2000	3.2000	3.0500	3.0500	-4.688%	8	30,280	-89.180%
2026-06-05	3.7500	3.9000	3.1400	3.2000	-30.886%	132	30,278	-89.688%
2026-06-04	4.6300	4.6300	4.6300	4.6300	+2.889%	3	30,277	-92.873%
2026-06-03	4.6000	4.6000	4.4000	4.5000	-11.765%	31	30,277	-92.667%
2026-06-02	5.7000	5.7000	5.1000	5.1000	-6.422%	56	30,279	-93.529%
2026-06-01	5.3500	5.6000	5.3000	5.4500	-17.047%	33	30,276	-93.945%
2026-05-29	6.1000	7.7100	6.1000	6.5700	+10.235%	60	30,263	-94.977%
2026-05-28	4.5000	5.9600	4.5000	5.9600	+24.167%	96	30,278	-94.463%
2026-05-27	4.5500	5.0000	4.5500	4.8000	-15.344%	134	30,271	-93.125%
2026-05-26	6.3000	6.3500	5.6700	5.6700	-6.281%	115	30,264	-94.180%
2026-05-22	6.0500	6.1000	5.9000	6.0500	-11.679%	111	30,253	-94.545%
2026-05-21	6.4200	6.8500	6.3300	6.8500	-3.521%	11	30,258	-95.182%
2026-05-20	6.4500	7.6600	6.4500	7.1000	+3.650%	27	30,258	-95.352%
2026-05-19	6.7400	7.1500	6.6600	6.8500	-14.053%	18	29,608	-95.182%
2026-05-18	8.7000	8.7000	7.9700	7.9700	-5.680%	1,350	29,608	-95.859%
2026-05-15	8.6000	8.8000	8.2000	8.4500	-25.221%	199	29,608	-96.095%
2026-05-14	12.3200	12.3200	11.3000	11.3000	-10.032%	26	29,520	-97.080%
2026-05-13	12.0000	12.8900	12.0000	12.5600	-3.012%	803	29,453	-97.373%
2026-05-12	12.7500	12.9500	11.5000	12.9500	-6.498%	144	29,453	-97.452%
2026-05-11	14.4100	14.4100	13.7000	13.8500	+1.317%	8	29,453	-97.617%
2026-05-08	13.7500	13.8500	13.2100	13.6700	+1.787%	69	29,449	-97.586%
2026-05-07	14.4500	15.0000	13.3000	13.4300	-0.297%	103	29,409	-97.543%
2026-05-06	13.0600	13.5400	13.0600	13.4700	+44.839%	66	29,415	-97.550%
2026-05-05	9.4500	9.4500	9.3000	9.3000	+4.494%	7	29,479	-96.452%
2026-05-04	9.2500	9.2500	8.7000	8.9000	-17.209%	410	29,480	-96.292%
2026-05-01	11.1900	12.1900	10.7500	10.7500	-2.273%	114	29,373	-96.930%
2026-04-30	10.9400	11.0000	10.9400	11.0000	+21.547%	5	29,373	-97.000%
2026-04-29	8.8700	9.0500	8.6700	9.0500	-9.500%	38	29,375	-96.354%
2026-04-28	9.0300	10.0000	9.0300	10.0000	-19.355%	36	29,385	-96.700%
2026-04-27	13.1400	13.1400	12.4000	12.4000	-11.807%	12	29,394	-97.339%
2026-04-24	14.6000	14.9500	14.0600	14.0600	-4.549%	31	29,388	-97.653%
2026-04-23	15.2000	15.2500	14.5000	14.7300	-10.510%	31	29,377	-97.760%
2026-04-22	17.2400	17.2500	16.1000	16.4600	+1.793%	20	29,375	-97.995%
2026-04-21	18.2500	18.4300	15.3300	16.1700	-18.539%	46	29,369	-97.959%
2026-04-20	20.4500	20.4500	19.8500	19.8500	-11.384%	14	29,369	-98.338%
2026-04-17	22.1800	23.2000	22.0000	22.4000	+11.832%	25	29,379	-98.527%
2026-04-16	21.6000	21.6000	20.0000	20.0300	-7.483%	64	29,385	-98.352%
2026-04-15	22.0800	22.0800	21.6500	21.6500	-7.872%	8	29,387	-98.476%
2026-04-14	21.4200	23.5000	21.4200	23.5000	+25.000%	12	29,391	-98.596%
2026-04-13	19.6000	19.6000	18.0000	18.8000	-7.389%	43	29,388	-98.245%
2026-04-10	20.6500	20.6500	20.3000	20.3000	-10.769%	6	29,388	-98.374%
2026-04-09	23.2500	23.2500	22.7000	22.7500	+3.034%	13	29,386	-98.549%
2026-04-08	23.7500	24.8000	21.8500	22.0800	-3.581%	29	29,384	-98.505%
2026-04-07	20.6500	22.9000	20.6500	22.9000	+6.265%	3	29,382	-98.559%
2026-04-06	22.3800	22.3800	21.4500	21.5500	-6.911%	185	29,384	-98.469%
2026-04-02	20.5700	23.1500	20.5700	23.1500	-10.132%	163	29,267	-98.575%
2026-04-01	25.0000	26.8500	24.5000	25.7600	+9.153%	21	29,267	-98.719%
2026-03-31	20.5000	23.6900	20.5000	23.6000	+22.597%	8	29,266	-98.602%
2026-03-30	20.5000	20.5000	19.2100	19.2500	-3.266%	315	29,266	-98.286%
2026-03-27	17.0000	20.5500	17.0000	19.9000	+27.482%	25	29,181	-98.342%
2026-03-26	17.6000	17.6000	15.5400	15.6100	-16.165%	172	29,167	-97.886%
2026-03-25	19.8000	19.9000	18.6200	18.6200	+16.012%	1,006	29,009	-98.228%
2026-03-24	14.7500	16.0500	14.7500	16.0500	-3.080%	165	29,008	-97.944%
2026-03-23	15.0000	17.5500	15.0000	16.5600	+0.060%	107	29,003	-98.007%
2026-03-20	19.2500	19.2500	15.9700	16.5500	-14.249%	2,033	29,023	-98.006%
2026-03-19	16.9800	19.5500	16.9800	19.3000	-26.727%	619	27,031	-98.290%
2026-03-18	26.8300	27.9700	26.3400	26.3400	-20.901%	12	26,869	-98.747%
2026-03-17	35.0000	35.0000	32.3000	33.3000	-4.857%	14	26,867	-99.009%
2026-03-16	35.9900	36.0000	34.4100	35.0000	-3.925%	68	26,872	-99.057%
2026-03-13	39.5000	40.0500	36.4300	36.4300	-8.005%	140	26,871	-99.094%
2026-03-12	42.6000	42.6000	39.0000	39.6000	-9.795%	36	26,912	-99.167%
2026-03-11	44.0000	44.6500	43.5000	43.9000	-5.996%	17	26,930	-99.248%
2026-03-10	46.5000	46.7000	45.5200	46.7000	+8.277%	8	26,933	-99.293%
2026-03-09	42.0000	43.4500	40.1500	43.1300	-5.624%	67	26,936	-99.235%
2026-03-06	42.2000	45.9000	42.2000	45.7000	+13.091%	22	26,923	-99.278%
2026-03-05	42.0000	42.0000	39.8000	40.4100	-10.140%	36	26,928	-99.183%
2026-03-04	47.2000	47.2000	44.7800	44.9700	+2.391%	178	26,931	-99.266%
2026-03-03	42.4000	45.1700	38.0000	43.9200	-19.781%	515	27,122	-99.249%
2026-03-02	55.5000	55.6000	51.9500	54.7500	+6.934%	70	27,016	-99.397%
2026-02-27	49.5500	51.4500	49.0200	51.2000	+10.895%	137	27,048	-99.355%
2026-02-26	45.8500	46.7000	45.8500	46.1700	+0.808%	25	26,978	-99.285%
2026-02-25	47.5200	49.6000	45.8000	45.8000	-4.583%	31	27,011	-99.279%
2026-02-24	45.2500	48.3000	44.9500	48.0000	-6.487%	84	27,011	-99.313%
2026-02-23	47.6000	51.3300	47.6000	51.3300	+19.734%	2,157	26,991	-99.357%
2026-02-20	40.0900	42.8700	37.3500	42.8700	+17.937%	52	25,028	-99.230%
2026-02-19	35.4500	38.6400	35.4500	36.3500	+0.693%	328	25,032	-99.092%
2026-02-18	35.1000	37.1700	35.1000	36.1000	+22.373%	301	25,008	-99.086%
2026-02-17	29.0800	29.9000	29.0000	29.5000	-20.098%	11	25,050	-98.881%
2026-02-13	33.5900	37.2500	33.5900	36.9200	+22.171%	7	25,048	-99.106%
2026-02-12	36.8000	37.3300	30.2200	30.2200	-24.355%	28	25,048	-98.908%
2026-02-11	37.8300	40.2100	37.8300	39.9500	+13.915%	57	25,053	-99.174%
2026-02-10	36.6300	37.3500	35.0700	35.0700	-13.279%	17	25,051	-99.059%
2026-02-09	39.4500	40.4400	39.4500	40.4400	+17.729%	9	25,048	-99.184%
2026-02-06	35.6300	36.5000	34.3500	34.3500	+12.549%	60	25,047	-99.039%
2026-02-05	30.5000	32.8700	30.0000	30.5200	-15.807%	19	25,018	-98.919%
2026-02-04	40.3500	40.5000	33.7000	36.2500	-5.105%	11	25,015	-99.090%
2026-02-03	37.7800	41.0000	36.3100	38.2000	+48.005%	30	25,021	-99.136%
2026-02-02	28.3600	28.4000	25.0000	25.8100	-27.500%	22	25,008	-98.721%
2026-01-30	47.0000	48.5400	31.9500	35.6000	-45.773%	99	25,003	-99.073%
2026-01-29	74.4500	74.5500	47.4000	65.6500	+18.759%	993	24,981	-99.497%
2026-01-28	52.0000	55.7000	52.0000	55.2800	+17.617%	129	24,493	-99.403%
2026-01-27	39.9000	47.0000	39.0000	47.0000	+19.593%	27	24,547	-99.298%
2026-01-26	40.0800	43.1000	38.4000	39.3000	+15.249%	274	24,547	-99.160%
2026-01-23	31.2000	34.2000	31.2000	34.1000	+13.933%	157	24,595	-99.032%
2026-01-22	26.1500	30.2000	25.7500	29.9300	+24.708%	176	24,679	-98.897%
2026-01-21	28.1300	28.9100	24.0000	24.0000	+4.987%	109	24,656	-98.625%
2026-01-20	21.2700	23.1500	21.2300	22.8600	+37.711%	72	24,643	-98.556%
2026-01-16	16.4500	16.6000	16.4500	16.6000	-5.521%	19	24,597	-98.012%
2026-01-15	17.2400	17.5700	17.2400	17.5700	-7.672%	80	24,597	-98.122%
2026-01-14	19.3800	19.3800	18.3700	19.0300	+5.138%	43	24,667	-98.266%
2026-01-13	18.1000	18.1000	18.1000	18.1000	-5.483%	25	24,647	-98.177%
2026-01-12	18.5000	19.1500	18.5000	19.1500	+28.094%	2	24,622	-98.277%
2026-01-07	14.9500	14.9500	14.9500	14.9500	-3.548%	1	24,622	-97.793%
2026-01-06	15.5000	15.5000	15.5000	15.5000	+5.442%	10	24,622	-97.871%
2026-01-05	14.0000	14.7000	14.0000	14.7000	+22.500%	7	24,612	-97.755%
2026-01-02	12.5000	12.5000	12.0000	12.0000	-1.881%	5	24,612	-97.250%
2025-12-31	12.0000	12.2300	12.0000	12.2300	+0.658%	2	24,612	-97.302%
2025-12-29	12.3500	12.3500	12.0500	12.1500	-31.161%	57	24,612	-97.284%
2025-12-26	18.0800	18.1000	17.6500	17.6500	+19.499%	60	24,570	-98.130%
2025-12-24	14.7700	14.7700	14.7700	14.7700	-8.714%	1	24,558	-97.766%
2025-12-23	14.7600	16.1800	14.0500	16.1800	+15.571%	43	24,558	-97.960%
2025-12-22	14.0000	14.0000	14.0000	14.0000	+22.271%	1	24,551	-97.643%
2025-12-19	11.4500	11.4500	11.4500	11.4500	-6.911%	1	24,551	-97.118%
2025-12-18	11.6500	12.3000	11.6500	12.3000	+2.929%	5	24,551	-97.317%
2025-12-17	11.6800	11.9500	11.6800	11.9500	+5.286%	5	24,551	-97.238%
2025-12-15	11.3500	11.3500	11.3500	11.3500	-8.835%	1	24,551	-97.093%
2025-12-12	12.1400	12.4500	12.1400	12.4500	+25.126%	42	24,551	-97.349%
2025-12-11	9.9500	9.9500	9.9500	9.9500	+12.429%	2	24,574	-96.683%
2025-12-10	8.5700	8.8500	8.5700	8.8500	-0.113%	3	24,574	-96.271%
2025-12-09	8.4800	8.8600	8.4800	8.8600	+5.226%	7	24,572	-96.275%
2025-12-08	8.4200	8.4200	8.4200	8.4200	-6.444%	3	24,566	-96.081%
2025-12-05	9.0000	9.0000	9.0000	9.0000	-7.312%	1	24,563	-96.333%
2025-12-02	9.7200	9.7200	9.7100	9.7100	+6.004%	6	24,562	-96.601%
2025-11-26	9.3500	9.3500	9.1600	9.1600	-1.717%	5,001	19,623	-96.397%
2025-11-25	8.9000	9.3200	8.9000	9.3200	+17.233%	223	19,623	-96.459%
2025-11-21	8.0000	8.0000	7.9500	7.9500	-7.018%	440	19,622	-95.849%
2025-11-18	8.5500	8.5500	8.5500	8.5500	-0.581%	3	19,632	-96.140%
2025-11-17	8.6000	8.6000	8.6000	8.6000	-29.508%	10	19,631	-96.163%
2025-11-12	10.4700	12.2700	10.4700	12.2000	+32.321%	26	19,636	-97.295%
2025-11-11	9.2500	9.2500	9.2200	9.2200	-1.601%	40	19,602	-96.421%
2025-11-10	9.2000	9.4000	9.2000	9.3700	+37.794%	91	19,602	-96.478%
2025-11-07	6.8000	6.8000	6.8000	6.8000	+4.615%	39	19,612	-95.147%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+8.514%	40	19,612	-94.923%
2025-11-04	6.1900	6.2000	5.9900	5.9900	-23.205%	32	19,612	-94.491%
2025-11-03	8.0000	8.0000	7.8000	7.8000	-1.266%	21	19,614	-95.769%
2025-10-30	7.8300	7.9000	7.7500	7.9000	+2.597%	9,610	19,614	-95.823%
2025-10-29	7.9500	7.9500	7.5200	7.7000	+6.648%	155	10,007	-95.714%
2025-10-28	6.8500	7.2200	6.8500	7.2200	-27.071%	9,505	9,962	-95.429%
2025-10-24	9.9000	9.9000	9.9000	9.9000	-7.042%	14	457	-96.667%
2025-10-23	10.6000	10.8300	10.6000	10.6500	+17.291%	4	443	-96.901%
2025-10-22	9.2500	9.2500	9.0800	9.0800	-13.359%	6	445	-96.366%
2025-10-21	12.3000	12.3000	10.2200	10.4800	-35.028%	52	439	-96.851%
2025-10-20	15.0500	16.1300	15.0500	16.1300	+17.566%	175	390	-97.954%
2025-10-17	16.1500	16.1500	13.7200	13.7200	-8.837%	31	262	-97.595%
2025-10-16	12.0000	15.0500	12.0000	15.0500	+40.000%	359	242	-97.807%
2025-10-15	10.9200	10.9200	10.7500	10.7500	+11.515%	46	108	-96.930%
2025-10-14	9.6400	9.6400	9.6400	9.6400	+38.705%	20	76	-96.577%
2025-10-09	6.7000	6.9500	6.7000	6.9500	-1.418%	69	77	-95.252%
2025-10-08	7.0500	7.0500	7.0500	7.0500	+56.667%	20	30	-95.319%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+9.223%	10	11	-92.667%
2025-09-29	4.1200	4.1200	4.1200	4.1200	0.000%	1	1	-91.990%

.dark-mode .rfDFm9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfDFm9{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C470GLD Sep 18 2026 470.00 Call (GLD260918C00470000)option OPRA

GLD20260918C470
GLD Sep 18 2026 470.00 Call (GLD260918C00470000)
option OPRA