Dark

GLD20260918C475
GLD Sep 18 2026 475.00 Call (GLD260918C00475000)
option OPRA

EOD

Jul 24, 2026

0.3400+3.030%(+0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3500	0.3500	0.3000	0.3400	+3.030%	23	10,561	0.000%
2026-07-23	0.3000	0.3300	0.3000	0.3300	-17.500%	5	10,548	+3.030%
2026-07-22	0.4500	0.4500	0.4000	0.4000	+11.111%	3	10,548	-15.000%
2026-07-21	0.3800	0.3800	0.3300	0.3600	+24.138%	37	10,548	-5.556%
2026-07-20	0.2800	0.2900	0.2800	0.2900	-19.444%	6	10,529	+17.241%
2026-07-17	0.3600	0.3700	0.3500	0.3600	-2.703%	23	10,529	-5.556%
2026-07-16	0.3500	0.3800	0.3500	0.3700	-7.500%	3	10,528	-8.108%
2026-07-15	0.3900	0.4000	0.3900	0.4000	-13.043%	5	10,527	-15.000%
2026-07-14	0.4600	0.4600	0.4600	0.4600	+12.195%	1	10,530	-26.087%
2026-07-13	0.4900	0.4900	0.4000	0.4100	-22.642%	35	10,530	-17.073%
2026-07-10	0.5400	0.5600	0.5300	0.5300	-13.115%	5	10,529	-35.849%
2026-07-09	0.7000	0.7000	0.6100	0.6100	-12.857%	26	10,528	-44.262%
2026-07-08	0.7000	0.7000	0.7000	0.7000	-9.091%	3	10,528	-51.429%
2026-07-07	0.7800	0.7800	0.7500	0.7700	-1.282%	30	10,531	-55.844%
2026-07-06	0.7900	0.7900	0.7800	0.7800	-13.333%	15	10,551	-56.410%
2026-07-02	0.9000	0.9000	0.9000	0.9000	+2.273%	2	10,601	-62.222%
2026-07-01	0.9200	0.9200	0.8800	0.8800	+14.286%	70	10,601	-61.364%
2026-06-30	0.8500	0.8500	0.7700	0.7700	-1.282%	15	10,559	-55.844%
2026-06-29	0.9000	0.9000	0.7800	0.7800	-23.529%	16	10,559	-56.410%
2026-06-26	0.9700	1.0200	0.9700	1.0200	+7.368%	11	10,559	-66.667%
2026-06-25	1.0000	1.0000	0.9500	0.9500	0.000%	34	10,573	-64.211%
2026-06-24	1.1000	1.1000	0.9400	0.9500	-17.391%	26	10,540	-64.211%
2026-06-23	1.2000	1.2000	1.1300	1.1500	-12.879%	13	10,530	-70.435%
2026-06-22	1.4400	1.4400	1.2400	1.3200	-20.000%	32	10,533	-74.242%
2026-06-18	1.7000	1.7000	1.6500	1.6500	-17.500%	5	10,517	-79.394%
2026-06-17	2.4000	2.4000	2.0000	2.0000	-12.281%	20	10,517	-83.000%
2026-06-16	2.2400	2.3200	2.2400	2.2800	-5.000%	9	10,517	-85.088%
2026-06-15	2.5600	2.7000	2.4000	2.4000	+25.000%	36	10,516	-85.833%
2026-06-12	1.8100	1.9200	1.8100	1.9200	+9.714%	29	10,516	-82.292%
2026-06-11	1.2800	1.8600	1.2800	1.7500	+14.379%	119	10,517	-80.571%
2026-06-10	1.9000	1.9000	1.5300	1.5300	-29.817%	97	10,402	-77.778%
2026-06-09	2.7100	2.7100	2.1800	2.1800	-19.557%	28	10,381	-84.404%
2026-06-08	2.8900	2.8900	2.6800	2.7100	-3.214%	32	10,370	-87.454%
2026-06-05	3.1500	3.1500	2.7900	2.8000	-32.692%	827	10,370	-87.857%
2026-06-04	4.6500	4.7500	4.1500	4.1600	+9.474%	57	10,602	-91.827%
2026-06-03	3.9700	3.9700	3.8000	3.8000	-17.391%	13	10,592	-91.053%
2026-06-02	5.0000	5.0000	4.6000	4.6000	-5.155%	6	10,587	-92.609%
2026-06-01	4.9800	4.9800	4.6000	4.8500	-25.954%	526	10,585	-92.990%
2026-05-29	5.8800	6.5500	5.5300	6.5500	+30.739%	53	10,597	-94.809%
2026-05-28	3.8500	5.0400	3.8500	5.0100	+22.195%	3,107	10,564	-93.214%
2026-05-27	4.0000	4.2400	4.0000	4.1000	-18.812%	21	10,568	-91.707%
2026-05-26	5.5500	5.7000	4.6800	5.0500	-5.607%	42	10,575	-93.267%
2026-05-22	5.2800	5.5000	5.2800	5.3500	-14.400%	24	10,570	-93.645%
2026-05-21	5.5500	6.2500	5.5500	6.2500	-4.434%	51	10,569	-94.560%
2026-05-20	6.5400	6.5400	6.5400	6.5400	+5.654%	50	10,569	-94.801%
2026-05-19	6.1300	6.3100	5.9800	6.1900	-16.011%	16	10,593	-94.507%
2026-05-18	7.6000	7.6000	7.2000	7.3700	+1.655%	27	10,593	-95.387%
2026-05-15	7.5500	7.8600	7.2500	7.2500	-28.571%	148	10,593	-95.310%
2026-05-14	10.9500	10.9500	10.1500	10.1500	-10.177%	34	10,480	-96.650%
2026-05-13	10.9800	11.7500	10.9800	11.3000	-2.586%	32	10,455	-96.991%
2026-05-12	11.6500	11.6500	10.9000	11.6000	-8.010%	120	10,455	-97.069%
2026-05-11	13.1000	13.1000	12.4700	12.6100	+2.105%	59	10,455	-97.304%
2026-05-08	13.0000	13.0000	12.0000	12.3500	+1.646%	33	10,481	-97.247%
2026-05-07	13.1000	13.8000	12.1500	12.1500	+7.332%	99	10,487	-97.202%
2026-05-06	11.5500	12.1500	10.7700	11.3200	+27.477%	60	10,528	-96.996%
2026-05-05	8.8900	8.8900	8.8800	8.8800	+8.957%	11	10,538	-96.171%
2026-05-04	8.5900	8.5900	8.1500	8.1500	-17.006%	9	10,528	-95.828%
2026-05-01	10.3900	10.5900	9.8200	9.8200	-0.808%	10	10,535	-96.538%
2026-04-30	9.7000	9.9400	9.6500	9.9000	+20.732%	18	10,535	-96.566%
2026-04-29	7.9800	8.8000	7.8500	8.2000	-8.889%	40	10,523	-95.854%
2026-04-28	8.5300	9.0100	8.5000	9.0000	-18.699%	52	10,543	-96.222%
2026-04-27	11.4000	11.5000	11.0700	11.0700	-12.490%	24	10,563	-96.929%
2026-04-24	12.7000	12.7000	12.6400	12.6500	-1.556%	10	10,564	-97.312%
2026-04-23	13.5000	13.6600	12.8500	12.8500	-12.585%	28	10,566	-97.354%
2026-04-22	15.3000	15.3000	14.5000	14.7000	+5.000%	11	10,543	-97.687%
2026-04-21	16.5000	16.5000	14.0000	14.0000	-23.913%	30	10,537	-97.571%
2026-04-20	18.4000	18.4000	18.4000	18.4000	-10.766%	2	10,537	-98.152%
2026-04-17	20.2300	21.5800	20.2300	20.6200	+9.681%	31	10,537	-98.351%
2026-04-16	19.0000	19.0000	18.8000	18.8000	-3.242%	193	10,535	-98.191%
2026-04-15	20.9000	20.9000	19.4300	19.4300	-9.036%	25	10,531	-98.250%
2026-04-14	19.3000	21.4500	19.3000	21.3600	+22.759%	106	10,535	-98.408%
2026-04-13	17.4400	17.4500	17.4000	17.4000	-5.946%	10	10,579	-98.046%
2026-04-10	19.2000	19.7000	18.5000	18.5000	-10.194%	881	10,583	-98.162%
2026-04-09	20.7000	20.8000	20.2000	20.6000	-2.231%	8	9,981	-98.350%
2026-04-08	22.1000	22.4300	21.0700	21.0700	+10.895%	762	9,986	-98.386%
2026-04-07	20.3000	20.3000	18.8000	19.0000	-6.404%	11	9,478	-98.211%
2026-04-06	21.3900	21.3900	20.3000	20.3000	-2.451%	2	9,478	-98.325%
2026-04-02	19.8000	21.0000	19.7000	20.8100	-15.234%	10	9,478	-98.366%
2026-04-01	23.4500	24.8000	23.0000	24.5500	+11.187%	31	9,478	-98.615%
2026-03-31	19.7700	22.1100	19.7700	22.0800	+21.787%	60	9,457	-98.460%
2026-03-30	18.1500	18.1500	18.1300	18.1300	-3.307%	2	9,466	-98.125%
2026-03-27	15.8000	19.0500	15.8000	18.7500	+27.986%	14	9,465	-98.187%
2026-03-26	14.6500	14.6500	14.6500	14.6500	-17.232%	1	9,470	-97.679%
2026-03-25	17.7000	17.7000	17.7000	17.7000	+19.838%	1	9,471	-98.079%
2026-03-24	13.4900	15.0000	13.4800	14.7700	+0.136%	47	9,472	-97.698%
2026-03-23	15.8200	15.8200	14.7500	14.7500	-3.279%	89	9,466	-97.695%
2026-03-20	17.0000	17.0000	14.8500	15.2500	-8.408%	57	9,457	-97.770%
2026-03-19	16.6800	18.0000	15.5000	16.6500	-32.372%	43	9,429	-97.958%
2026-03-18	25.2200	26.4000	24.4500	24.6200	-23.063%	51	9,473	-98.619%
2026-03-17	32.0000	32.0000	32.0000	32.0000	-0.187%	1	9,460	-98.938%
2026-03-16	33.4500	33.4500	31.6600	32.0600	-8.426%	27	9,461	-98.939%
2026-03-13	37.5000	37.5000	34.5900	35.0100	-4.735%	16	9,463	-99.029%
2026-03-12	39.5500	39.5500	36.7500	36.7500	-10.606%	18	9,465	-99.075%
2026-03-11	41.1800	42.2100	40.9300	41.1100	-4.038%	1,029	9,429	-99.173%
2026-03-10	44.2000	44.2000	41.7000	42.8400	+4.743%	12	8,899	-99.206%
2026-03-09	38.4400	40.9600	38.3000	40.9000	-2.642%	23	8,905	-99.169%
2026-03-06	39.4500	42.8600	39.4500	42.0100	+9.974%	14	8,930	-99.191%
2026-03-05	40.0000	40.0000	37.8200	38.2000	-9.026%	29	8,928	-99.110%
2026-03-04	43.0000	43.8000	41.9900	41.9900	-0.309%	55	8,911	-99.190%
2026-03-03	41.1000	42.3200	38.2000	42.1200	-15.709%	128	8,909	-99.193%
2026-03-02	53.1200	53.4000	49.9700	49.9700	+2.084%	50	8,889	-99.320%
2026-02-27	46.6300	48.9500	46.1800	48.9500	+11.937%	17	8,892	-99.305%
2026-02-26	42.0000	43.9500	42.0000	43.7300	-1.929%	9	8,890	-99.223%
2026-02-25	45.7500	47.2600	44.5900	44.5900	-3.485%	35	9,006	-99.237%
2026-02-24	41.5400	46.2000	41.5400	46.2000	-6.288%	194	9,006	-99.264%
2026-02-23	45.1500	49.3000	45.1500	49.3000	+26.443%	435	8,855	-99.310%
2026-02-20	38.1900	38.9900	35.2900	38.9900	+11.305%	16	8,791	-99.128%
2026-02-19	34.5000	35.7900	34.0400	35.0300	+3.151%	51	8,790	-99.029%
2026-02-18	34.1300	34.7800	33.6700	33.9600	+21.764%	26	8,784	-98.999%
2026-02-17	28.3500	28.5000	26.7700	27.8900	-19.741%	25	8,783	-98.781%
2026-02-13	34.7500	34.7500	34.7500	34.7500	+19.828%	1	8,796	-99.022%
2026-02-12	34.9000	34.9000	28.8500	29.0000	-23.483%	31	8,796	-98.828%
2026-02-11	36.8000	38.1000	36.8000	37.9000	+8.286%	15	8,792	-99.103%
2026-02-10	35.8500	35.8500	33.3500	35.0000	-10.623%	108	8,779	-99.029%
2026-02-09	36.9000	39.1600	36.9000	39.1600	+16.896%	19	8,781	-99.132%
2026-02-06	33.3700	33.5000	33.3700	33.5000	+19.857%	5	8,786	-98.985%
2026-02-05	29.3500	29.3500	27.9500	27.9500	-15.940%	41	8,787	-98.784%
2026-02-04	39.7500	39.7500	33.2500	33.2500	-5.000%	4	8,777	-98.977%
2026-02-03	35.5000	37.5000	33.8700	35.0000	+33.997%	25	8,780	-99.029%
2026-02-02	31.0600	31.0600	23.8000	26.1200	-29.405%	32	8,782	-98.698%
2026-01-30	42.6800	45.0000	28.5000	37.0000	-40.658%	28	8,780	-99.081%
2026-01-29	71.6600	71.6600	45.0000	62.3500	+6.309%	250	8,775	-99.455%
2026-01-28	51.3000	58.6500	49.2200	58.6500	+37.033%	10	8,832	-99.420%
2026-01-27	37.7000	42.8000	37.7000	42.8000	+14.899%	15	8,832	-99.206%
2026-01-26	37.9000	40.4000	37.2500	37.2500	+17.880%	138	8,840	-99.087%
2026-01-23	29.8000	31.9700	29.7900	31.6000	+10.297%	23	8,749	-98.924%
2026-01-22	24.1200	29.1300	24.0700	28.6500	+21.296%	52	8,742	-98.813%
2026-01-21	26.6000	26.9700	22.6500	23.6200	+11.153%	1,207	8,773	-98.561%
2026-01-20	20.9500	21.7200	19.8400	21.2500	+37.274%	2,050	8,606	-98.400%
2026-01-16	15.4800	15.4800	15.4800	15.4800	-4.738%	10	7,617	-97.804%
2026-01-15	15.9900	16.2500	15.9800	16.2500	-4.692%	20	7,617	-97.908%
2026-01-12	17.8000	17.8700	17.0500	17.0500	+19.231%	60	7,612	-98.006%
2026-01-09	14.1000	14.3000	14.1000	14.3000	+4.380%	2	7,554	-97.622%
2026-01-08	13.3500	13.7000	13.3500	13.7000	-2.143%	5	7,553	-97.518%
2026-01-07	14.0500	14.0500	14.0000	14.0000	+1.449%	2	7,553	-97.571%
2026-01-05	13.3000	13.9500	13.3000	13.8000	+28.372%	14	7,538	-97.536%
2026-01-02	10.6600	10.7500	10.6600	10.7500	-33.022%	6	7,538	-96.837%
2025-12-26	16.8000	16.8000	16.0500	16.0500	+14.235%	2	7,535	-97.882%
2025-12-24	14.2500	14.2500	14.0500	14.0500	-3.237%	2	7,533	-97.580%
2025-12-23	13.7000	14.5200	13.4500	14.5200	+35.070%	7,101	7,533	-97.658%
2025-12-17	10.7500	10.7500	10.7500	10.7500	+10.256%	5	814	-96.837%
2025-12-16	9.8300	9.8300	9.7500	9.7500	-8.451%	4	814	-96.513%
2025-12-15	10.6500	10.6500	10.6500	10.6500	-6.002%	3	812	-96.808%
2025-12-12	11.3300	11.3300	11.3300	11.3300	+34.881%	40	809	-96.999%
2025-12-09	8.4000	8.4000	8.4000	8.4000	+3.067%	1	849	-95.952%
2025-12-05	8.1500	8.1500	8.1500	8.1500	-18.581%	10	848	-95.828%
2025-12-01	10.0100	10.0100	10.0100	10.0100	+16.395%	3	848	-96.603%
2025-11-26	8.6000	8.6000	8.6000	8.6000	+16.689%	3	848	-96.047%
2025-11-20	7.3700	7.3700	7.3700	7.3700	-7.990%	10	848	-95.387%
2025-11-18	8.0300	8.0300	8.0100	8.0100	-30.469%	2	858	-95.755%
2025-11-12	10.6300	11.5200	10.6300	11.5200	+92.000%	7	859	-97.049%
2025-11-05	6.0000	6.0000	6.0000	6.0000	-17.808%	1	852	-94.333%
2025-10-29	7.3000	7.3000	7.3000	7.3000	-25.888%	15	852	-95.342%
2025-10-24	9.5500	9.8500	9.5500	9.8500	+21.156%	113	837	-96.548%
2025-10-22	8.6500	8.6500	8.1300	8.1300	-18.700%	16	728	-95.818%
2025-10-21	11.0100	11.2500	9.7000	10.0000	-35.608%	168	743	-96.600%
2025-10-20	13.9500	15.5300	13.9500	15.5300	+26.260%	18	792	-97.811%
2025-10-17	12.3000	12.3000	12.3000	12.3000	-16.440%	1	787	-97.236%
2025-10-16	11.5000	14.7200	11.5000	14.7200	+42.222%	696	788	-97.690%
2025-10-15	10.2000	10.3500	9.9400	10.3500	+15.642%	79	696	-96.715%
2025-10-14	8.6600	8.9500	8.6600	8.9500	+11.180%	54	641	-96.201%
2025-10-13	8.0500	8.0500	8.0500	8.0500	+35.294%	1	626	-95.776%
2025-10-09	6.3000	6.7300	5.9500	5.9500	-13.392%	35	626	-94.286%
2025-10-08	6.5000	6.8900	6.5000	6.8700	+36.853%	324	591	-95.051%
2025-10-07	5.1000	5.1000	5.0000	5.0200	+2.449%	102	279	-93.227%
2025-10-06	4.5000	4.9000	4.4800	4.9000	+42.029%	76	179	-93.061%
2025-10-02	3.4500	3.4500	3.4500	3.4500	-15.441%	1	133	-90.145%
2025-09-30	4.0800	4.0800	4.0800	4.0800	-1.687%	20	134	-91.667%
2025-09-29	4.0500	4.1500	4.0500	4.1500	+29.688%	100	114	-91.807%
2025-09-24	3.1000	3.2000	3.1000	3.2000	+14.286%	5	15	-89.375%
2025-09-22	2.8000	2.8000	2.8000	2.8000	0.000%	10	10	-87.857%

.dark-mode .JFtSD6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFtSD6{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C475GLD Sep 18 2026 475.00 Call (GLD260918C00475000)option OPRA

GLD20260918C475
GLD Sep 18 2026 475.00 Call (GLD260918C00475000)
option OPRA