Dark

GLD20260918C480
GLD Sep 18 2026 480.00 Call (GLD260918C00480000)
option OPRA

EOD

Jul 23, 2026

0.2800-22.222%(-0.0800)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3000	0.3000	0.2800	0.2800	-22.222%	142	3,602	0.000%
2026-07-22	0.3900	0.3900	0.3600	0.3600	+20.000%	91	3,464	-22.222%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+15.385%	5	3,413	-6.667%
2026-07-20	0.3000	0.3200	0.2600	0.2600	-29.730%	9	3,410	+7.692%
2026-07-17	0.3300	0.3700	0.3300	0.3700	+8.824%	3	3,407	-24.324%
2026-07-16	0.3200	0.3500	0.3200	0.3400	-8.108%	19	3,405	-17.647%
2026-07-15	0.3700	0.3900	0.3700	0.3700	-7.500%	21	3,403	-24.324%
2026-07-14	0.4400	0.4600	0.4000	0.4000	+14.286%	25	3,516	-30.000%
2026-07-13	0.4200	0.4200	0.3500	0.3500	-20.455%	275	3,518	-20.000%
2026-07-10	0.5000	0.5000	0.4400	0.4400	-21.429%	10	3,559	-36.364%
2026-07-09	0.6000	0.6000	0.5600	0.5600	-6.667%	49	3,599	-50.000%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-13.043%	1	3,599	-53.333%
2026-07-07	0.6900	0.7100	0.6900	0.6900	-4.167%	14	3,601	-59.420%
2026-07-06	0.7700	0.7700	0.6400	0.7200	-4.000%	65	3,590	-61.111%
2026-07-02	0.7800	0.7800	0.7500	0.7500	+7.143%	4	3,598	-62.667%
2026-07-01	0.7800	0.8700	0.6200	0.7000	-2.778%	8	3,598	-60.000%
2026-06-30	0.7500	0.8200	0.7100	0.7200	0.000%	122	3,612	-61.111%
2026-06-29	0.7000	0.7300	0.7000	0.7200	-29.412%	6	3,504	-61.111%
2026-06-26	0.9100	1.0200	0.9000	1.0200	+7.368%	4	3,509	-72.549%
2026-06-25	0.9300	0.9500	0.8800	0.9500	-3.061%	14	3,511	-70.526%
2026-06-24	0.9900	0.9900	0.9800	0.9800	-7.547%	2	3,530	-71.429%
2026-06-23	1.0500	1.2400	1.0400	1.0600	-14.516%	11	3,549	-73.585%
2026-06-22	1.2100	1.3200	1.1800	1.2400	-18.421%	129	3,552	-77.419%
2026-06-18	1.6600	1.6600	1.5000	1.5200	-19.149%	50	3,465	-81.579%
2026-06-17	2.0100	2.1700	1.7600	1.8800	-9.615%	13	3,465	-85.106%
2026-06-16	2.0800	2.0800	1.9500	2.0800	-3.256%	538	3,465	-86.538%
2026-06-15	2.3000	2.4000	2.1500	2.1500	+26.471%	65	3,470	-86.977%
2026-06-12	1.6800	1.7000	1.6800	1.7000	-6.077%	4	3,464	-83.529%
2026-06-11	1.3500	1.8100	1.2700	1.8100	+24.828%	1,645	2,661	-84.530%
2026-06-10	1.5700	1.7800	1.4500	1.4500	-27.861%	90	2,195	-80.690%
2026-06-09	2.3900	2.5000	2.0000	2.0100	-16.250%	69	2,239	-86.070%
2026-06-08	2.6000	2.6000	2.2600	2.4000	-5.512%	72	2,283	-88.333%
2026-06-05	3.0400	3.0400	2.5000	2.5400	-31.903%	62	2,275	-88.976%
2026-06-04	4.1600	4.1600	3.6600	3.7300	+5.966%	18	2,258	-92.493%
2026-06-03	3.7500	3.7500	3.5000	3.5200	-14.146%	67	2,257	-92.045%
2026-06-02	4.3500	4.3500	4.0500	4.1000	-8.889%	80	2,301	-93.171%
2026-06-01	4.5300	4.5300	4.1500	4.5000	-15.094%	72	2,373	-93.778%
2026-05-29	4.7500	5.9100	4.7500	5.3000	+13.978%	78	2,313	-94.717%
2026-05-28	3.6000	4.6500	3.6000	4.6500	+24.000%	809	2,307	-93.978%
2026-05-27	3.8500	3.8500	3.6000	3.7500	-9.639%	232	1,787	-92.533%
2026-05-26	4.8000	4.8000	4.1500	4.1500	-14.256%	20	1,874	-93.253%
2026-05-22	4.8500	4.8500	4.6000	4.8400	-13.106%	53	1,872	-94.215%
2026-05-21	5.0600	5.5700	4.9000	5.5700	-3.130%	90	1,893	-94.973%
2026-05-20	5.2500	5.8500	5.1100	5.7500	+4.545%	112	1,893	-95.130%
2026-05-19	5.8000	5.8000	5.4500	5.5000	-14.197%	44	1,895	-94.909%
2026-05-18	7.0000	7.0000	6.3000	6.4100	-2.137%	94	1,895	-95.632%
2026-05-15	6.7400	7.0000	6.5000	6.5500	-27.943%	95	1,895	-95.725%
2026-05-14	9.8800	9.8800	9.0500	9.0900	-11.057%	57	1,825	-96.920%
2026-05-13	9.9000	10.8000	9.7000	10.2200	+2.920%	8	1,843	-97.260%
2026-05-12	10.8000	10.8000	9.6900	9.9300	-14.764%	83	1,843	-97.180%
2026-05-11	11.7400	11.9300	11.0700	11.6500	+4.111%	85	1,843	-97.597%
2026-05-08	11.5000	11.6900	11.0500	11.1900	+2.849%	83	1,831	-97.498%
2026-05-07	11.8500	12.6000	10.8800	10.8800	+6.981%	181	1,859	-97.426%
2026-05-06	7.4500	11.0000	7.4500	10.1700	+33.992%	382	1,828	-97.247%
2026-05-05	7.9500	8.2400	7.5900	7.5900	+5.710%	4	1,519	-96.311%
2026-05-04	7.8800	7.8800	7.1800	7.1800	-19.507%	13	1,520	-96.100%
2026-05-01	9.4200	9.5400	8.9200	8.9200	-0.889%	15	1,518	-96.861%
2026-04-30	8.8600	9.0700	8.6700	9.0000	+25.000%	21	1,518	-96.889%
2026-04-29	6.8300	7.7000	6.8300	7.2000	-10.559%	34	1,513	-96.111%
2026-04-28	7.0300	8.1700	7.0300	8.0500	-17.857%	93	1,520	-96.522%
2026-04-27	10.4300	10.5500	9.8000	9.8000	-16.454%	57	1,446	-97.143%
2026-04-24	11.8000	12.1600	11.7200	11.7300	+0.256%	113	1,459	-97.613%
2026-04-23	12.4700	12.4700	11.7000	11.7000	-12.360%	6	1,369	-97.607%
2026-04-22	13.3700	13.3700	13.3500	13.3500	+4.215%	2	1,366	-97.903%
2026-04-21	15.4700	15.4700	12.8000	12.8100	-25.306%	57	1,346	-97.814%
2026-04-20	17.5700	17.5700	17.1500	17.1500	-9.879%	2	1,346	-98.367%
2026-04-17	19.2500	19.8500	18.9600	19.0300	+12.470%	51	1,346	-98.529%
2026-04-16	18.0000	18.0000	16.8000	16.9200	-7.288%	25	1,360	-98.345%
2026-04-15	18.8000	18.8000	18.2500	18.2500	-7.313%	20	1,352	-98.466%
2026-04-14	19.5000	19.7500	19.4500	19.6900	+21.543%	104	1,356	-98.578%
2026-04-13	16.1500	16.2000	15.5600	16.2000	-4.650%	7	1,360	-98.272%
2026-04-10	17.6000	18.3400	16.9900	16.9900	-8.901%	10	1,358	-98.352%
2026-04-09	19.3000	19.4500	18.4500	18.6500	-0.798%	97	1,356	-98.499%
2026-04-08	20.5900	21.3200	18.8000	18.8000	+2.174%	17	1,318	-98.511%
2026-04-07	18.3500	18.4000	17.6600	18.4000	-3.665%	10	1,321	-98.478%
2026-04-06	19.1000	19.1000	19.1000	19.1000	-2.799%	20	1,316	-98.534%
2026-04-02	17.9000	20.0800	17.9000	19.6500	-13.092%	80	1,275	-98.575%
2026-04-01	21.5800	23.1500	21.3900	22.6100	+12.600%	81	1,275	-98.762%
2026-03-31	17.7600	20.0800	17.7600	20.0800	+17.290%	94	1,229	-98.606%
2026-03-30	18.7500	18.7500	17.0000	17.1200	-0.465%	9	1,202	-98.364%
2026-03-27	15.6000	18.6000	15.6000	17.2000	+23.830%	122	1,201	-98.372%
2026-03-26	15.9000	15.9000	13.5100	13.8900	-19.244%	18	1,125	-97.984%
2026-03-25	17.6100	17.6100	16.2700	17.2000	+19.777%	70	1,114	-98.372%
2026-03-24	12.9900	14.5400	12.9900	14.3600	+2.571%	101	1,134	-98.050%
2026-03-23	12.2500	14.7500	12.2500	14.0000	-0.850%	99	1,135	-98.000%
2026-03-20	16.0000	16.0000	14.0800	14.1200	-15.550%	40	1,141	-98.017%
2026-03-19	14.7300	16.7200	14.7300	16.7200	-25.022%	24	1,116	-98.325%
2026-03-18	23.5500	24.6800	22.3000	22.3000	-23.630%	107	1,157	-98.744%
2026-03-17	30.7000	30.7000	28.9800	29.2000	-7.828%	11	1,162	-99.041%
2026-03-16	30.1000	31.6800	30.1000	31.6800	-1.676%	5	1,161	-99.116%
2026-03-13	35.2100	35.3300	32.2200	32.2200	-7.067%	62	1,162	-99.131%
2026-03-12	35.7700	36.3000	34.6000	34.6700	-10.529%	20	1,130	-99.192%
2026-03-11	38.3700	39.1700	38.3700	38.7500	-6.174%	11	1,146	-99.277%
2026-03-10	41.0500	42.3700	40.3000	41.3000	+6.388%	33	1,148	-99.322%
2026-03-09	36.9000	38.8200	36.6900	38.8200	-4.478%	13	1,161	-99.279%
2026-03-06	36.8000	40.6400	36.8000	40.6400	+12.110%	6	1,158	-99.311%
2026-03-05	37.7500	37.7500	35.5800	36.2500	-10.183%	114	1,161	-99.228%
2026-03-04	42.1500	42.4000	39.8900	40.3600	+4.424%	36	1,117	-99.306%
2026-03-03	38.3500	41.2900	34.8500	38.6500	-20.961%	85	1,127	-99.276%
2026-03-02	49.4700	51.0900	46.0700	48.9000	+5.959%	73	1,085	-99.427%
2026-02-27	43.9100	46.4100	43.9100	46.1500	+9.620%	52	1,120	-99.393%
2026-02-26	41.1000	42.1000	40.0000	42.1000	+0.477%	11	1,119	-99.335%
2026-02-25	43.5500	44.7000	41.9000	41.9000	-2.445%	63	1,085	-99.332%
2026-02-24	39.1900	43.8900	39.1900	42.9500	-8.578%	264	1,085	-99.348%
2026-02-23	42.3900	46.9800	42.3900	46.9800	+22.026%	528	995	-99.404%
2026-02-20	35.9500	38.5000	35.9500	38.5000	+17.737%	103	779	-99.273%
2026-02-19	32.5500	33.5000	32.5000	32.7000	+1.207%	540	823	-99.144%
2026-02-18	31.4000	32.7000	31.4000	32.3100	+23.556%	51	661	-99.133%
2026-02-17	26.5200	26.5200	25.1400	26.1500	-16.427%	15	678	-98.929%
2026-02-13	30.8000	31.2900	30.8000	31.2900	+16.104%	9	680	-99.105%
2026-02-12	32.0000	32.4000	26.8200	26.9500	-23.849%	25	680	-98.961%
2026-02-11	34.7000	35.4700	34.7000	35.3900	+9.907%	14	675	-99.209%
2026-02-10	32.8300	33.1600	31.9500	32.2000	-12.855%	18	684	-99.130%
2026-02-09	34.2500	36.9500	34.2500	36.9500	+19.040%	11	687	-99.242%
2026-02-06	31.7000	31.7000	31.0400	31.0400	+10.502%	11	687	-99.098%
2026-02-05	26.4700	28.5000	26.4700	28.0900	-10.825%	7	694	-99.003%
2026-02-04	36.7000	36.7000	31.3000	31.5000	-11.888%	30	695	-99.111%
2026-02-03	33.3800	36.2600	33.3800	35.7500	+58.046%	14	707	-99.217%
2026-02-02	27.0000	29.7000	22.5100	22.6200	-32.052%	50	699	-98.762%
2026-01-30	43.8000	43.8000	27.3300	33.2900	-39.615%	41	672	-99.159%
2026-01-29	67.1800	69.0000	45.4000	55.1300	+11.531%	53	669	-99.492%
2026-01-28	47.6700	50.5900	47.6700	49.4300	+26.258%	163	689	-99.434%
2026-01-27	35.1700	39.2000	35.1700	39.1500	+15.147%	19	596	-99.285%
2026-01-26	35.5800	38.4100	34.0000	34.0000	+12.397%	69	584	-99.176%
2026-01-23	27.8700	30.2500	27.8700	30.2500	+10.806%	271	573	-99.074%
2026-01-22	22.7000	27.3000	22.7000	27.3000	+27.989%	31	763	-98.974%
2026-01-21	25.1100	25.1700	21.2200	21.3300	+6.757%	15	763	-98.687%
2026-01-20	19.0400	20.2700	18.5000	19.9800	+30.588%	137	763	-98.599%
2026-01-16	15.3000	15.3000	15.3000	15.3000	+2.685%	1	761	-98.170%
2026-01-15	14.9000	14.9000	14.9000	14.9000	-5.636%	1	761	-98.121%
2026-01-14	16.7300	16.7300	15.7900	15.7900	-0.754%	65	761	-98.227%
2026-01-12	16.7500	16.7500	15.8600	15.9100	+31.488%	12	731	-98.240%
2026-01-08	12.2000	12.2000	12.1000	12.1000	-12.572%	2	731	-97.686%
2026-01-06	13.8400	13.8400	13.8400	13.8400	+20.348%	1	730	-97.977%
2025-12-30	11.5000	11.5000	11.5000	11.5000	+11.004%	150	730	-97.565%
2025-12-29	10.9500	10.9500	10.3600	10.3600	-18.425%	3	688	-97.297%
2025-12-24	12.8000	12.8000	12.7000	12.7000	-5.926%	2	686	-97.795%
2025-12-23	12.5100	13.5000	12.5100	13.5000	+12.500%	102	686	-97.926%
2025-12-22	12.0600	12.0600	12.0000	12.0000	+16.505%	54	536	-97.667%
2025-12-19	10.4500	10.4500	10.3000	10.3000	+4.569%	2	536	-97.282%
2025-12-17	9.8500	9.8500	9.8500	9.8500	+0.510%	5	535	-97.157%
2025-12-16	9.8000	9.8000	9.8000	9.8000	+3.814%	25	538	-97.143%
2025-12-11	9.4400	9.4400	9.4400	9.4400	+25.867%	8	538	-97.034%
2025-12-10	7.3400	7.5000	7.3400	7.5000	+0.671%	51	546	-96.267%
2025-12-09	7.4500	7.4500	7.4500	7.4500	-15.819%	1	511	-96.242%
2025-12-03	8.8500	8.8500	8.8500	8.8500	-1.667%	5	511	-96.836%
2025-12-01	9.2700	9.2700	9.0000	9.0000	+10.565%	53	516	-96.889%
2025-11-26	8.1400	8.1400	8.1400	8.1400	+10.748%	1	503	-96.560%
2025-11-25	7.3500	7.3500	7.3500	7.3500	+6.987%	1	503	-96.190%
2025-11-20	6.8700	6.8700	6.8700	6.8700	+6.347%	10	502	-95.924%
2025-11-17	6.4600	6.4600	6.4600	6.4600	-40.680%	2	512	-95.666%
2025-11-13	10.8900	10.8900	10.8900	10.8900	+32.805%	1	512	-97.429%
2025-11-11	8.4500	8.4500	8.2000	8.2000	+12.329%	31	483	-96.585%
2025-11-10	7.3000	7.3000	7.3000	7.3000	+3.399%	2	483	-96.164%
2025-10-30	7.0600	7.0600	7.0600	7.0600	+13.871%	1	483	-96.034%
2025-10-28	6.2000	6.2000	6.1900	6.2000	-28.736%	86	482	-95.484%
2025-10-24	8.7000	9.3000	8.7000	8.7000	+2.959%	15	483	-96.782%
2025-10-22	8.4200	8.5000	8.4200	8.4500	-9.140%	19	495	-96.686%
2025-10-21	10.5000	10.5000	9.0600	9.3000	-37.793%	58	493	-96.989%
2025-10-20	13.1900	14.9500	13.1000	14.9500	+30.000%	540	437	-98.127%
2025-10-17	11.1000	11.5000	10.1000	11.5000	-9.875%	29	508	-97.565%
2025-10-16	10.7900	13.0700	10.7900	12.7600	+30.204%	425	483	-97.806%
2025-10-15	9.5900	9.8000	9.5900	9.8000	+15.839%	20	138	-97.143%
2025-10-14	8.3500	8.5200	8.3500	8.4600	+78.105%	31	118	-96.690%
2025-10-07	4.7500	4.7500	4.7500	4.7500	+10.981%	3	87	-94.105%
2025-10-06	4.2800	4.2800	4.2800	4.2800	+9.744%	1	84	-93.458%
2025-10-01	3.9000	3.9000	3.9000	3.9000	+2.632%	60	83	-92.821%
2025-09-30	3.7000	3.8000	3.7000	3.8000	-1.299%	21	83	-92.632%
2025-09-29	3.6500	3.8500	3.6500	3.8500	+28.763%	80	99	-92.727%
2025-09-26	2.9900	2.9900	2.9900	2.9900	0.000%	3	123	-90.635%
2025-09-25	2.7500	2.9900	2.7500	2.9900	+0.336%	43	120	-90.635%
2025-09-24	2.9800	2.9800	2.9800	2.9800	-5.397%	22	77	-90.604%
2025-09-23	3.1500	3.1500	3.1500	3.1500	+17.978%	1	55	-91.111%
2025-09-22	2.6700	2.6700	2.6700	2.6700	+13.617%	5	54	-89.513%
2025-09-19	2.1700	2.3500	2.1700	2.3500	-4.082%	50	55	-88.085%
2025-09-16	2.4500	2.4500	2.4500	2.4500	0.000%	2	5	-88.571%
2025-09-15	2.4500	2.4500	2.4500	2.4500	0.000%	3	3	-88.571%

.dark-mode .K6chXR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K6chXR{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C480GLD Sep 18 2026 480.00 Call (GLD260918C00480000)option OPRA

GLD20260918C480
GLD Sep 18 2026 480.00 Call (GLD260918C00480000)
option OPRA