Dark

GLD20260918C490
GLD Sep 18 2026 490.00 Call (GLD260918C00490000)
option OPRA

EOD

Jul 24, 2026

0.2400+4.348%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2200	0.2400	0.2200	0.2400	+4.348%	10	3,866	0.000%
2026-07-23	0.2400	0.2400	0.2300	0.2300	-14.815%	22	3,870	+4.348%
2026-07-22	0.3000	0.3200	0.2700	0.2700	+8.000%	35	3,848	-11.111%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+8.696%	8	3,876	-4.000%
2026-07-20	0.2800	0.2800	0.2300	0.2300	-23.333%	6	3,876	+4.348%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+3.448%	1	3,880	-20.000%
2026-07-16	0.3200	0.3200	0.2900	0.2900	-9.375%	9	3,880	-17.241%
2026-07-15	0.3000	0.3200	0.3000	0.3200	-8.571%	19	3,880	-25.000%
2026-07-14	0.3600	0.3800	0.3500	0.3500	+9.375%	3	3,868	-31.429%
2026-07-13	0.3100	0.3200	0.3000	0.3200	-23.810%	20	3,868	-25.000%
2026-07-10	0.4000	0.4200	0.3800	0.4200	-12.500%	8	3,873	-42.857%
2026-07-09	0.4800	0.4800	0.4800	0.4800	-5.882%	1	3,871	-50.000%
2026-07-08	0.5200	0.5200	0.5100	0.5100	-8.929%	8	3,872	-52.941%
2026-07-07	0.6200	0.6200	0.5600	0.5600	-9.677%	4	3,872	-57.143%
2026-07-06	0.5700	0.6200	0.5700	0.6200	-1.587%	9	3,872	-61.290%
2026-07-02	0.6800	0.6800	0.6000	0.6300	0.000%	10	3,867	-61.905%
2026-07-01	0.6000	0.6600	0.6000	0.6300	+8.621%	32	3,867	-61.905%
2026-06-30	0.5800	0.5800	0.5800	0.5800	-10.769%	1	3,855	-58.621%
2026-06-29	0.5800	0.6500	0.5800	0.6500	-13.333%	21	3,854	-63.077%
2026-06-26	0.7900	0.7900	0.7500	0.7500	-3.846%	2	3,840	-68.000%
2026-06-25	0.7600	0.7800	0.7600	0.7800	+4.000%	3	3,840	-69.231%
2026-06-24	0.8400	0.8400	0.7200	0.7500	-14.773%	464	3,841	-68.000%
2026-06-23	0.8300	1.0100	0.7800	0.8800	-13.725%	76	4,169	-72.727%
2026-06-22	1.1000	1.1600	1.0200	1.0200	-17.742%	6	4,190	-76.471%
2026-06-18	1.2400	1.2400	1.2400	1.2400	-15.646%	35	4,191	-80.645%
2026-06-17	2.0000	2.0000	1.4400	1.4700	-15.029%	16	4,191	-83.673%
2026-06-16	1.7700	1.7700	1.6200	1.7300	-6.486%	4	4,191	-86.127%
2026-06-15	1.7500	1.8500	1.7500	1.8500	+27.586%	9	4,190	-87.027%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-0.685%	2	4,191	-83.448%
2026-06-11	1.1300	1.4900	1.0800	1.4600	+17.742%	314	4,195	-83.562%
2026-06-10	1.4500	1.4700	1.2300	1.2400	-28.736%	324	4,421	-80.645%
2026-06-09	1.8000	1.8500	1.5900	1.7400	-5.435%	21	4,722	-86.207%
2026-06-08	1.9800	2.0300	1.8400	1.8400	-9.360%	33	4,714	-86.957%
2026-06-05	2.4600	2.6000	2.0000	2.0300	-32.333%	111	4,715	-88.177%
2026-06-04	3.0000	3.0300	2.8700	3.0000	+6.383%	16	4,714	-92.000%
2026-06-03	2.8500	2.9800	2.8200	2.8200	-14.545%	30	4,714	-91.489%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-5.714%	1	4,712	-92.727%
2026-06-01	3.6000	3.6000	3.5000	3.5000	-23.077%	2	4,711	-93.143%
2026-05-29	3.9500	4.7600	3.9500	4.5500	+26.389%	32	4,710	-94.725%
2026-05-28	3.1400	3.6000	3.1400	3.6000	+22.449%	15	4,680	-93.333%
2026-05-27	2.9500	3.0500	2.9000	2.9400	-16.000%	25	4,694	-91.837%
2026-05-26	3.9500	4.0000	3.5000	3.5000	-7.652%	21	4,684	-93.143%
2026-05-22	3.7900	3.8100	3.7500	3.7900	-6.188%	37	4,684	-93.668%
2026-05-21	3.9800	4.0500	3.9800	4.0400	-13.490%	19	4,668	-94.059%
2026-05-20	4.2500	4.8200	4.2500	4.6700	+4.709%	31	4,668	-94.861%
2026-05-19	4.4600	4.5000	4.4000	4.4600	-13.900%	6	4,703	-94.619%
2026-05-18	5.3000	5.3500	5.1800	5.1800	-4.074%	40	4,703	-95.367%
2026-05-15	5.4000	5.7000	5.3000	5.4000	-27.126%	17	4,703	-95.556%
2026-05-14	7.4100	7.4100	7.4100	7.4100	-11.891%	6	4,691	-96.761%
2026-05-13	8.2200	8.4100	8.2200	8.4100	+3.190%	3	4,701	-97.146%
2026-05-12	9.0500	9.0500	8.1000	8.1500	-15.104%	44	4,701	-97.055%
2026-05-11	9.6500	10.0000	9.4600	9.6000	+5.960%	10	4,701	-97.500%
2026-05-08	9.0000	9.3300	8.9000	9.0600	-0.440%	25	4,700	-97.351%
2026-05-07	9.7000	10.5300	8.7900	9.1000	+14.465%	52	4,695	-97.363%
2026-05-06	8.6400	8.6900	7.9500	7.9500	+27.608%	5	4,695	-96.981%
2026-05-05	6.6500	6.6500	6.2300	6.2300	+2.805%	9	4,697	-96.148%
2026-05-04	6.1500	6.1500	6.0600	6.0600	-24.250%	2	4,691	-96.040%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+8.108%	1	4,689	-97.000%
2026-04-30	7.3100	7.4000	7.0500	7.4000	+24.370%	7	4,689	-96.757%
2026-04-29	5.6200	6.2800	5.6200	5.9500	-3.722%	31	4,692	-95.966%
2026-04-28	6.4000	6.4000	6.1600	6.1800	-24.357%	34	4,674	-96.117%
2026-04-27	8.1700	8.1700	8.1700	8.1700	-12.620%	1	4,680	-97.062%
2026-04-24	9.9900	9.9900	9.3500	9.3500	-3.608%	2,401	4,679	-97.433%
2026-04-23	10.4000	10.6000	9.7000	9.7000	-10.681%	17	5,007	-97.526%
2026-04-22	10.8600	10.8600	10.8600	10.8600	-3.894%	10	5,010	-97.790%
2026-04-21	11.7500	12.0000	11.3000	11.3000	-19.286%	12	5,062	-97.876%
2026-04-20	15.0300	15.0300	14.0000	14.0000	-13.846%	214	5,062	-98.286%
2026-04-17	16.4200	16.4500	15.9500	16.2500	+14.115%	607	4,860	-98.523%
2026-04-16	14.5100	14.5100	14.2400	14.2400	-8.424%	166	5,359	-98.315%
2026-04-15	16.3500	16.3500	15.5500	15.5500	-8.529%	6	5,523	-98.457%
2026-04-14	15.4800	17.0000	15.4800	17.0000	+26.582%	2	5,520	-98.588%
2026-04-13	13.7500	13.7500	13.3000	13.4300	-6.865%	16	5,521	-98.213%
2026-04-10	14.9000	14.9200	14.3500	14.4200	-9.137%	3,758	5,522	-98.336%
2026-04-09	16.3000	16.5600	15.8700	15.8700	-8.107%	11	2,688	-98.488%
2026-04-08	18.5400	18.5400	17.2700	17.2700	+6.935%	10	2,689	-98.610%
2026-04-07	15.8500	16.1500	15.0200	16.1500	-7.503%	37	2,686	-98.514%
2026-04-06	17.4600	17.4600	17.4600	17.4600	-6.731%	2	2,680	-98.625%
2026-04-01	18.5000	18.7200	18.5000	18.7200	+3.368%	2	2,681	-98.718%
2026-03-31	16.3400	18.1100	16.3400	18.1100	+52.185%	7	2,681	-98.675%
2026-03-26	13.3500	13.3500	11.8700	11.9000	-21.967%	4	2,680	-97.983%
2026-03-25	14.8500	15.2500	14.8500	15.2500	+29.787%	6	2,680	-98.426%
2026-03-24	12.8000	12.8000	11.7500	11.7500	-4.627%	686	2,679	-97.957%
2026-03-23	11.5100	13.4500	11.3900	12.3200	+1.399%	41	2,678	-98.052%
2026-03-20	14.3000	14.3000	12.0000	12.1500	-16.322%	232	2,672	-98.025%
2026-03-19	13.0000	14.8100	13.0000	14.5200	-27.218%	117	2,645	-98.347%
2026-03-18	21.3500	21.9000	19.9500	19.9500	-21.918%	214	2,615	-98.797%
2026-03-17	26.0700	26.1900	25.3500	25.5500	-6.239%	31	2,420	-99.061%
2026-03-16	26.6500	27.2500	26.6500	27.2500	-2.852%	3	2,411	-99.119%
2026-03-13	28.4000	28.4000	28.0500	28.0500	-12.562%	6	2,412	-99.144%
2026-03-12	33.4400	33.4700	32.0800	32.0800	-8.343%	5	2,418	-99.252%
2026-03-11	34.2000	35.0000	34.2000	35.0000	-2.016%	11	2,419	-99.314%
2026-03-10	37.4000	37.8600	35.7100	35.7200	+4.751%	36	2,418	-99.328%
2026-03-09	33.7200	34.1000	32.7800	34.1000	-5.671%	32	2,430	-99.296%
2026-03-06	35.2500	36.1500	34.8000	36.1500	+1.831%	15	2,432	-99.336%
2026-03-04	37.7400	37.7400	35.0700	35.5000	-2.873%	1,660	2,434	-99.324%
2026-03-03	30.9000	36.5500	30.9000	36.5500	-18.651%	7	1,761	-99.343%
2026-03-02	44.2900	45.5300	41.3700	44.9300	+11.905%	77	1,757	-99.466%
2026-02-27	39.7800	41.3000	39.7800	40.1500	+7.067%	11	1,746	-99.402%
2026-02-26	37.5500	37.5500	37.0500	37.5000	-1.445%	37	1,749	-99.360%
2026-02-25	40.0000	40.0000	37.2500	38.0500	+1.602%	33	1,736	-99.369%
2026-02-24	35.1000	37.4500	35.1000	37.4500	-10.833%	9	1,736	-99.359%
2026-02-23	39.0000	42.0000	39.0000	42.0000	+25.373%	46	1,730	-99.429%
2026-02-20	32.0500	33.5000	32.0500	33.5000	+14.726%	25	1,714	-99.284%
2026-02-19	29.1000	30.5000	29.1000	29.2000	+31.236%	634	1,712	-99.178%
2026-02-17	23.3500	23.3900	22.2500	22.2500	-23.223%	6	1,483	-98.921%
2026-02-13	26.5000	29.6000	26.5000	28.9800	+14.545%	10	1,480	-99.172%
2026-02-12	29.2500	29.2500	25.1000	25.3000	-20.540%	7	1,480	-99.051%
2026-02-11	29.4400	32.1500	29.4400	31.8400	+13.714%	17	1,474	-99.246%
2026-02-10	28.1500	28.1500	28.0000	28.0000	-15.586%	2	1,473	-99.143%
2026-02-09	30.8500	33.1700	30.8500	33.1700	+34.400%	20	1,471	-99.276%
2026-02-05	24.8800	27.1000	24.1500	24.6800	-19.870%	20	1,461	-99.028%
2026-02-03	30.2500	33.7500	29.8100	30.8000	+48.792%	261	1,470	-99.221%
2026-02-02	23.6500	23.6500	20.3000	20.7000	-31.389%	15	1,215	-98.841%
2026-01-30	40.0000	40.0500	27.9200	30.1700	-45.883%	21	1,206	-99.205%
2026-01-29	63.2500	64.0600	38.9400	55.7500	+8.147%	789	1,205	-99.570%
2026-01-28	43.0100	51.5500	43.0000	51.5500	+37.834%	690	850	-99.534%
2026-01-27	31.3700	37.5000	31.3400	37.4000	+21.350%	103	478	-99.358%
2026-01-26	32.1000	34.2000	30.8200	30.8200	+14.786%	157	389	-99.221%
2026-01-23	24.3500	26.8500	24.3500	26.8500	+24.594%	72	395	-99.106%
2026-01-22	21.5500	21.5500	21.5500	21.5500	+2.864%	1	384	-98.886%
2026-01-21	21.2500	21.4400	20.8500	20.9500	+18.428%	10	384	-98.854%
2026-01-20	16.2000	17.6900	16.2000	17.6900	+49.915%	271	383	-98.643%
2026-01-16	11.8000	11.8000	11.8000	11.8000	-9.855%	124	278	-97.966%
2026-01-15	13.1000	13.1000	13.0800	13.0900	-10.034%	6	278	-98.167%
2026-01-12	14.5500	14.5500	14.5500	14.5500	+37.264%	3	273	-98.351%
2026-01-08	10.6500	10.6500	10.6000	10.6000	-7.018%	2	272	-97.736%
2026-01-07	11.4000	11.4000	11.4000	11.4000	0.000%	6	272	-97.895%
2026-01-06	11.4000	11.4000	11.4000	11.4000	+2.518%	1	266	-97.895%
2026-01-05	10.5500	11.1200	10.5500	11.1200	+19.570%	5	266	-97.842%
2025-12-29	9.3000	9.3000	9.3000	9.3000	-26.307%	1	266	-97.419%
2025-12-26	12.6200	12.6200	12.6200	12.6200	+58.742%	60	266	-98.098%
2025-12-11	7.9500	7.9500	7.9500	7.9500	+11.972%	1	213	-96.981%
2025-12-02	7.1000	7.1000	7.1000	7.1000	-11.801%	1	213	-96.620%
2025-12-01	8.0500	8.0500	8.0500	8.0500	+41.975%	1	212	-97.019%
2025-11-17	5.6700	5.6700	5.6700	5.6700	-41.846%	2	211	-95.767%
2025-11-13	9.7500	9.7500	9.7500	9.7500	+1.563%	2	209	-97.538%
2025-11-12	9.6000	9.6000	9.4000	9.6000	+97.938%	3	209	-97.500%
2025-11-04	4.8500	4.8500	4.8500	4.8500	-11.009%	3	209	-95.052%
2025-11-03	5.9500	5.9500	5.4500	5.4500	-17.424%	83	178	-95.596%
2025-10-30	6.6000	6.6000	6.6000	6.6000	+17.857%	5	178	-96.364%
2025-10-29	5.9000	6.3000	5.6000	5.6000	+7.280%	7	178	-95.714%
2025-10-28	5.2200	5.2200	5.2200	5.2200	-15.806%	4	182	-95.402%
2025-10-27	6.9500	6.9500	6.2000	6.2000	-26.453%	4	186	-96.129%
2025-10-23	8.4300	8.4300	8.4300	8.4300	+16.276%	1	186	-97.153%
2025-10-22	7.2500	7.2500	7.2500	7.2500	-12.121%	3	186	-96.690%
2025-10-21	9.2000	9.2000	8.2500	8.2500	-35.547%	3	186	-97.091%
2025-10-20	11.3500	12.8000	10.8700	12.8000	+27.363%	399	186	-98.125%
2025-10-17	10.5000	10.5000	9.6000	10.0500	-26.909%	13	411	-97.612%
2025-10-16	10.0200	13.7500	9.8800	13.7500	+58.046%	254	404	-98.255%
2025-10-15	8.6000	8.7000	8.6000	8.7000	+15.232%	32	274	-97.241%
2025-10-14	7.2000	7.5500	7.2000	7.5500	+8.633%	67	306	-96.821%
2025-10-13	6.9500	6.9500	6.9500	6.9500	+19.828%	4	242	-96.547%
2025-10-10	5.8000	5.8000	5.8000	5.8000	+12.621%	5	238	-95.862%
2025-10-09	5.1500	5.1500	5.1500	5.1500	-1.905%	5	233	-95.340%
2025-10-08	5.2500	5.2500	5.2000	5.2500	+22.951%	11	243	-95.429%
2025-10-07	4.3000	4.3000	4.2700	4.2700	+8.101%	92	235	-94.379%
2025-10-06	3.9500	3.9500	3.9500	3.9500	+37.631%	1	155	-93.924%
2025-10-02	2.8100	2.9400	2.7500	2.8700	-15.588%	37	154	-91.638%
2025-10-01	3.4000	3.4000	3.4000	3.4000	+3.030%	50	154	-92.941%
2025-09-30	3.3100	3.3100	3.3000	3.3000	+1.538%	10	154	-92.727%
2025-09-29	3.1000	3.2500	3.1000	3.2500	+17.329%	58	151	-92.615%
2025-09-26	2.7700	2.7700	2.7700	2.7700	+6.950%	1	156	-91.336%
2025-09-25	2.3700	2.5900	2.3700	2.5900	+7.917%	21	157	-90.734%
2025-09-24	2.4000	2.4000	2.4000	2.4000	-4.762%	2	136	-90.000%
2025-09-23	2.7800	2.7900	2.5200	2.5200	+3.704%	52	136	-90.476%
2025-09-22	2.3100	2.4300	2.3100	2.4300	+21.500%	2	88	-90.123%
2025-09-19	1.8000	2.0000	1.8000	2.0000	-20.635%	4	86	-88.000%
2025-09-17	2.8900	2.8900	2.0000	2.5200	+12.500%	5	86	-90.476%
2025-09-16	2.2400	2.2400	2.2400	2.2400	+13.131%	20	81	-89.286%
2025-09-15	1.9200	1.9800	1.9200	1.9800	+3.125%	51	61	-87.879%
2025-09-12	1.9200	1.9200	1.9200	1.9200	-4.000%	10	15	-87.500%
2025-09-10	2.0000	2.0000	2.0000	2.0000	0.000%	5	5	-88.000%

.dark-mode .LfWfSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LfWfSq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C490GLD Sep 18 2026 490.00 Call (GLD260918C00490000)option OPRA

GLD20260918C490
GLD Sep 18 2026 490.00 Call (GLD260918C00490000)
option OPRA