Dark

GLD20260918C485
GLD Sep 18 2026 485.00 Call (GLD260918C00485000)
option OPRA

EOD

Jul 24, 2026

0.2600-23.529%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3000	0.3000	0.2600	0.2600	-23.529%	2	1,916	0.000%
2026-07-22	0.3400	0.3400	0.3400	0.3400	+21.429%	1	1,918	-23.529%
2026-07-21	0.2800	0.2800	0.2800	0.2800	+12.000%	5	1,918	-7.143%
2026-07-20	0.2700	0.2800	0.2500	0.2500	-10.714%	5	1,918	+4.000%
2026-07-17	0.2800	0.2800	0.2800	0.2800	-9.677%	2	1,918	-7.143%
2026-07-16	0.2900	0.3100	0.2500	0.3100	-11.429%	8	1,920	-16.129%
2026-07-15	0.3600	0.3700	0.3300	0.3500	-12.500%	19	1,920	-25.714%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-29.825%	10	1,911	-35.000%
2026-07-08	0.4700	0.5700	0.4700	0.5700	-18.571%	5	1,914	-54.386%
2026-07-02	0.7500	0.7500	0.7000	0.7000	+4.478%	6	1,915	-62.857%
2026-07-01	0.7400	0.7400	0.6700	0.6700	-4.286%	4	1,915	-61.194%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-17.647%	121	2,037	-62.857%
2026-06-26	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,916	-69.412%
2026-06-25	0.8500	0.8500	0.8500	0.8500	-1.163%	2	1,916	-69.412%
2026-06-24	0.8800	0.8800	0.8600	0.8600	-12.245%	3	1,918	-69.767%
2026-06-23	0.9600	1.0100	0.9600	0.9800	-12.500%	22	1,917	-73.469%
2026-06-22	1.2200	1.2200	1.1200	1.1200	-21.678%	21	1,924	-76.786%
2026-06-18	1.4400	1.4400	1.4300	1.4300	-10.625%	15	1,946	-81.818%
2026-06-17	2.0300	2.0300	1.6000	1.6000	-8.571%	26	1,946	-83.750%
2026-06-16	1.8200	1.8200	1.7500	1.7500	-9.326%	3	1,946	-85.143%
2026-06-15	2.0900	2.0900	1.9300	1.9300	+32.192%	31	1,948	-86.528%
2026-06-12	1.4600	1.4600	1.4600	1.4600	-10.429%	15	1,947	-82.192%
2026-06-11	1.2300	1.6300	1.2300	1.6300	+12.414%	104	1,933	-84.049%
2026-06-10	1.5300	1.5300	1.4100	1.4500	-23.684%	223	1,812	-82.069%
2026-06-09	2.1000	2.1400	1.9000	1.9000	-11.628%	222	1,784	-86.316%
2026-06-08	2.2500	2.2500	2.1500	2.1500	-7.328%	314	1,728	-87.907%
2026-06-05	2.4900	2.4900	2.3200	2.3200	-26.349%	12	1,621	-88.793%
2026-06-04	3.6000	3.6000	3.1500	3.1500	-12.983%	4	1,632	-91.746%
2026-06-02	3.6200	3.6200	3.6200	3.6200	-9.045%	1	1,632	-92.818%
2026-06-01	3.7500	4.0200	3.7500	3.9800	-21.961%	18	1,633	-93.467%
2026-05-29	4.2500	5.1000	4.2500	5.1000	+21.429%	39	1,621	-94.902%
2026-05-28	3.2000	4.2000	3.2000	4.2000	+28.440%	14	1,618	-93.810%
2026-05-27	3.2700	3.2700	3.2500	3.2700	-20.244%	6	1,620	-92.049%
2026-05-26	4.3700	4.3700	4.1000	4.1000	-5.093%	2	1,622	-93.659%
2026-05-22	4.4000	4.4000	4.1300	4.3200	-2.483%	13	1,621	-93.981%
2026-05-21	4.4500	4.4500	4.4200	4.4300	-12.277%	3	1,614	-94.131%
2026-05-20	4.7300	5.2500	4.7300	5.0500	+2.020%	15	1,614	-94.851%
2026-05-19	4.7800	4.9500	4.7800	4.9500	-14.655%	3	1,620	-94.747%
2026-05-18	6.0800	6.0800	5.7300	5.8000	-5.537%	10	1,620	-95.517%
2026-05-15	6.2200	6.2900	6.0800	6.1400	-26.643%	18	1,620	-95.765%
2026-05-14	9.2000	9.2000	8.3700	8.3700	-10.481%	28	1,603	-96.894%
2026-05-13	9.6500	9.8500	9.3500	9.3500	+5.650%	10	1,596	-97.219%
2026-05-12	9.4000	9.4600	8.5000	8.8500	-13.827%	39	1,596	-97.062%
2026-05-11	10.5000	10.5000	10.2500	10.2700	+2.189%	3	1,596	-97.468%
2026-05-08	10.3100	10.3100	9.9600	10.0500	+2.551%	16	1,598	-97.413%
2026-05-07	10.7500	10.8000	9.7500	9.8000	+3.594%	104	1,597	-97.347%
2026-05-06	9.4600	9.4600	9.4600	9.4600	+26.640%	1	1,628	-97.252%
2026-05-05	7.4700	7.4700	7.4700	7.4700	+14.747%	2	1,628	-96.519%
2026-05-04	7.1000	7.1000	6.5000	6.5100	-20.995%	42	1,630	-96.006%
2026-05-01	8.4500	8.4500	8.2400	8.2400	+6.323%	130	1,500	-96.845%
2026-04-30	8.1000	8.1000	7.7500	7.7500	+17.960%	3	1,500	-96.645%
2026-04-29	6.5500	6.5700	6.5500	6.5700	-4.783%	82	1,502	-96.043%
2026-04-28	6.9100	7.0000	6.9000	6.9000	-27.597%	112	1,473	-96.232%
2026-04-27	9.5300	9.5300	9.5300	9.5300	-14.144%	5	1,479	-97.272%
2026-04-24	10.4500	11.1000	10.4500	11.1000	-2.203%	32	1,474	-97.658%
2026-04-23	11.3500	11.3500	11.3500	11.3500	-5.417%	1	1,464	-97.709%
2026-04-22	12.0000	12.0000	12.0000	12.0000	-7.763%	10	1,463	-97.833%
2026-04-21	13.0100	13.0100	13.0100	13.0100	-15.355%	5	1,488	-98.002%
2026-04-20	15.3700	15.3700	15.3700	15.3700	-12.372%	2	1,488	-98.308%
2026-04-17	17.8400	17.8500	17.5100	17.5400	+11.862%	26	1,486	-98.518%
2026-04-16	16.0000	16.0000	15.6800	15.6800	-6.388%	64	1,466	-98.342%
2026-04-15	16.7500	16.7500	16.7500	16.7500	-0.298%	3	1,403	-98.448%
2026-04-14	16.8000	16.8000	16.8000	16.8000	+15.702%	2	1,403	-98.452%
2026-04-13	14.5200	14.5200	14.5200	14.5200	-7.692%	2	1,403	-98.209%
2026-04-10	16.1000	16.1000	15.7300	15.7300	-10.726%	120	1,404	-98.347%
2026-04-09	17.6200	17.6200	17.6200	17.6200	+1.968%	1	1,378	-98.524%
2026-04-08	18.6000	18.6300	17.2800	17.2800	+2.857%	5	1,377	-98.495%
2026-04-07	16.6100	17.0000	16.6100	16.8000	-9.140%	18	1,376	-98.452%
2026-04-02	18.4900	18.4900	18.4900	18.4900	-11.489%	1	1,374	-98.594%
2026-04-01	19.8500	21.6400	19.8500	20.8900	+8.972%	46	1,374	-98.755%
2026-03-31	17.4100	19.1700	17.4100	19.1700	+50.589%	81	1,337	-98.644%
2026-03-26	14.4700	14.4700	12.7200	12.7300	-3.194%	7	1,268	-97.958%
2026-03-24	12.4500	13.1500	12.4500	13.1500	-3.095%	3	1,266	-98.023%
2026-03-23	13.7300	14.3500	13.5700	13.5700	+4.385%	91	1,266	-98.084%
2026-03-20	13.5800	14.1400	13.0000	13.0000	-15.530%	19	1,344	-98.000%
2026-03-19	13.9700	15.3900	13.7300	15.3900	-30.831%	95	1,357	-98.311%
2026-03-18	21.9100	23.0900	21.9100	22.2500	-18.048%	38	1,390	-98.831%
2026-03-17	27.6900	27.6900	27.0000	27.1500	-8.801%	18	1,398	-99.042%
2026-03-16	29.5000	30.1300	28.0000	29.7700	-3.657%	42	1,397	-99.127%
2026-03-13	31.0800	31.0800	30.6800	30.9000	-8.823%	36	1,398	-99.159%
2026-03-12	35.5100	35.5100	33.8900	33.8900	-7.023%	29	1,402	-99.233%
2026-03-11	36.4500	36.4500	36.4500	36.4500	-4.331%	2	1,402	-99.287%
2026-03-10	39.8000	40.2000	37.8500	38.1000	+4.670%	23	1,400	-99.318%
2026-03-09	35.6700	36.4000	35.0000	36.4000	-1.834%	10	1,385	-99.286%
2026-03-06	38.0000	38.0000	37.0800	37.0800	+9.187%	7	1,387	-99.299%
2026-03-05	33.7000	33.9700	33.3300	33.9600	-9.440%	9	1,391	-99.234%
2026-03-04	39.9000	39.9000	37.5000	37.5000	+1.351%	17	1,398	-99.307%
2026-03-03	36.2500	37.8100	34.0900	37.0000	-20.788%	33	1,391	-99.297%
2026-03-02	46.5200	46.8200	44.8800	46.7100	+6.522%	50	1,380	-99.443%
2026-02-27	42.1000	43.8500	41.5500	43.8500	+11.153%	8	1,337	-99.407%
2026-02-26	38.6000	39.5600	38.6000	39.4500	-6.561%	13	1,336	-99.341%
2026-02-25	40.5500	42.3500	40.5500	42.2200	+4.247%	24	1,320	-99.384%
2026-02-24	37.5700	40.5000	37.5700	40.5000	-3.156%	16	1,320	-99.358%
2026-02-23	40.3300	41.8200	40.3300	41.8200	+35.559%	15	1,304	-99.378%
2026-02-19	30.0000	30.8500	30.0000	30.8500	-0.129%	731	1,305	-99.157%
2026-02-18	30.4800	30.8900	30.4000	30.8900	+23.808%	20	1,359	-99.158%
2026-02-17	24.8500	24.9500	24.8000	24.9500	-19.334%	12	1,374	-98.958%
2026-02-12	30.9300	30.9300	30.9300	30.9300	-7.534%	2	1,374	-99.159%
2026-02-11	32.8500	33.5000	31.1500	33.4500	+8.780%	10	1,374	-99.223%
2026-02-10	30.7500	30.7500	30.7500	30.7500	-9.824%	1	1,378	-99.154%
2026-02-09	32.1400	34.1000	32.1400	34.1000	+26.531%	2	1,377	-99.238%
2026-02-05	25.8000	27.3500	25.8000	26.9500	-12.783%	3	1,376	-99.035%
2026-02-04	30.9000	30.9000	30.9000	30.9000	-2.524%	1	1,375	-99.159%
2026-02-03	31.0000	31.7000	31.0000	31.7000	+39.341%	3	1,375	-99.180%
2026-02-02	22.7500	22.7500	22.7500	22.7500	-33.088%	7	1,376	-98.857%
2026-01-30	38.0000	38.0000	26.0000	34.0000	-40.756%	11	1,383	-99.235%
2026-01-29	65.1500	66.0700	45.0500	57.3900	+7.472%	35	1,386	-99.547%
2026-01-28	43.3300	53.4500	43.3300	53.4000	+44.324%	150	1,390	-99.513%
2026-01-27	33.9500	37.1500	33.9500	37.0000	+11.952%	87	1,396	-99.297%
2026-01-26	34.0200	36.3500	33.0000	33.0500	+22.181%	42	1,312	-99.213%
2026-01-23	26.2500	27.8500	26.2000	27.0500	+17.968%	22	1,292	-99.039%
2026-01-22	22.9300	22.9300	22.9300	22.9300	+1.956%	1	1,282	-98.866%
2026-01-21	22.4900	22.4900	22.4900	22.4900	+23.571%	1	1,282	-98.844%
2026-01-20	17.9600	18.3300	17.9600	18.2000	+46.774%	11	1,281	-98.571%
2026-01-16	12.4000	12.4000	12.4000	12.4000	-11.994%	2	1,276	-97.903%
2026-01-15	13.8200	14.0900	13.8200	14.0900	-5.436%	6	1,276	-98.155%
2026-01-14	14.7000	14.9000	14.7000	14.9000	-4.487%	79	1,274	-98.255%
2026-01-12	14.8000	15.6000	14.8000	15.6000	+30.000%	2,703	1,332	-98.333%
2026-01-08	11.4000	12.0000	11.2500	12.0000	-7.193%	2,602	2,816	-97.833%
2026-01-06	12.9300	12.9300	12.9300	12.9300	+37.553%	1	415	-97.989%
2025-12-31	9.4000	9.4000	9.4000	9.4000	-8.738%	1	415	-97.234%
2025-12-30	10.3000	10.3000	10.3000	10.3000	+3.518%	1	415	-97.476%
2025-12-29	9.7500	9.9500	9.7500	9.9500	-27.899%	2	415	-97.387%
2025-12-26	13.8000	13.8000	13.8000	13.8000	+15.772%	2	415	-98.116%
2025-12-24	11.9200	11.9200	11.9200	11.9200	+28.172%	1	415	-97.819%
2025-12-18	9.3000	9.3000	9.3000	9.3000	+0.541%	12	415	-97.204%
2025-12-15	9.2500	9.2500	9.0900	9.2500	+36.029%	3	404	-97.189%
2025-12-10	6.7900	6.8000	6.7900	6.8000	-20.094%	50	404	-96.176%
2025-11-28	8.4500	8.5100	8.4500	8.5100	+12.417%	2	362	-96.945%
2025-11-26	7.5700	7.5700	7.5700	7.5700	+12.985%	1	363	-96.565%
2025-11-20	6.7000	6.7000	6.7000	6.7000	+28.846%	5	363	-96.119%
2025-11-07	5.2000	5.2000	5.2000	5.2000	-14.614%	20	358	-95.000%
2025-10-29	6.4000	6.4000	6.0900	6.0900	-32.333%	117	360	-95.731%
2025-10-23	9.0000	9.0000	9.0000	9.0000	+2.623%	8	244	-97.111%
2025-10-21	8.8700	8.8700	8.7700	8.7700	-21.696%	9	252	-97.035%
2025-10-17	11.2000	11.2000	11.2000	11.2000	+1.818%	8	245	-97.679%
2025-10-16	10.6000	11.0000	10.5200	11.0000	+24.294%	426	245	-97.636%
2025-10-15	8.8500	8.8500	8.8500	8.8500	+14.194%	3	23	-97.062%
2025-10-14	7.7500	7.7500	7.7500	7.7500	+47.619%	10	22	-96.645%
2025-10-10	5.2500	5.2500	5.2500	5.2500	-7.080%	8	12	-95.048%
2025-10-08	5.6500	5.6500	5.6500	5.6500	+109.259%	1	4	-95.398%
2025-09-23	3.0000	3.0000	2.7000	2.7000	+5.469%	2	3	-90.370%
2025-09-22	2.5600	2.5600	2.5600	2.5600	+26.733%	1	2	-89.844%
2025-09-15	2.0200	2.0200	2.0200	2.0200	0.000%	1	1	-87.129%

.dark-mode .PvTMqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PvTMqz{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C485GLD Sep 18 2026 485.00 Call (GLD260918C00485000)option OPRA

GLD20260918C485
GLD Sep 18 2026 485.00 Call (GLD260918C00485000)
option OPRA