Dark

GLD20260918C495
GLD Sep 18 2026 495.00 Call (GLD260918C00495000)
option OPRA

EOD

Jul 23, 2026

0.2300-20.690%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2300	0.2300	0.2300	0.2300	-20.690%	1	1,382	0.000%
2026-07-22	0.2900	0.2900	0.2900	0.2900	+26.087%	3	1,383	-20.690%
2026-07-21	0.2100	0.2400	0.2100	0.2300	0.000%	5	1,381	0.000%
2026-07-20	0.2300	0.2300	0.2300	0.2300	-8.000%	2	1,377	0.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	0.000%	8	1,375	-8.000%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-13.793%	3	1,367	-8.000%
2026-07-15	0.2900	0.3600	0.2900	0.2900	-6.452%	7	1,369	-20.690%
2026-07-13	0.3100	0.3100	0.3100	0.3100	-31.111%	8	1,369	-25.806%
2026-07-09	0.4800	0.4800	0.4300	0.4500	-10.000%	10	1,361	-48.889%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,356	-54.000%
2026-07-07	0.5400	0.5400	0.5400	0.5400	-6.897%	2	1,355	-57.407%
2026-07-06	0.5900	0.6100	0.5200	0.5800	-3.333%	11	1,353	-60.345%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,348	-61.667%
2026-06-29	0.6300	0.6300	0.6300	0.6300	-7.353%	1	1,348	-63.492%
2026-06-26	0.7300	0.7300	0.6800	0.6800	+7.937%	3	1,347	-66.176%
2026-06-25	0.7900	0.7900	0.6300	0.6300	-10.000%	13	1,348	-63.492%
2026-06-24	0.8000	0.8000	0.7000	0.7000	-18.605%	26	1,357	-67.143%
2026-06-23	0.9000	0.9000	0.8600	0.8600	-25.862%	3	1,380	-73.256%
2026-06-18	1.1600	1.1600	1.1600	1.1600	-33.714%	2	1,378	-80.172%
2026-06-17	1.7500	1.7500	1.7500	1.7500	+14.379%	1	1,378	-86.857%
2026-06-16	1.5300	1.5300	1.5300	1.5300	-6.135%	2	1,378	-84.967%
2026-06-15	1.7000	1.7000	1.6300	1.6300	+44.248%	2	1,380	-85.890%
2026-06-11	1.0700	1.1300	1.0000	1.1300	+3.670%	9	1,379	-79.646%
2026-06-10	1.3000	1.3000	1.0900	1.0900	-29.221%	4	1,379	-78.899%
2026-06-09	1.7200	1.7600	1.5400	1.5400	-13.966%	63	1,380	-85.065%
2026-06-08	1.8200	1.8300	1.7900	1.7900	-5.789%	199	1,355	-87.151%
2026-06-05	2.0800	2.0800	1.8600	1.9000	-26.357%	7	1,310	-87.895%
2026-06-03	2.6600	2.6600	2.5800	2.5800	-11.644%	9	1,305	-91.085%
2026-06-02	2.9200	2.9200	2.9200	2.9200	-8.750%	10	1,304	-92.123%
2026-06-01	3.1000	3.2000	3.0000	3.2000	-20.988%	47	1,294	-92.813%
2026-05-29	3.5000	4.0500	3.5000	4.0500	+35.000%	14	1,303	-94.321%
2026-05-28	2.5700	3.0000	2.5700	3.0000	+11.111%	6	1,300	-92.333%
2026-05-27	2.6700	2.7500	2.6700	2.7000	-15.625%	1,009	1,296	-91.481%
2026-05-26	3.5000	3.5000	3.2000	3.2000	-4.478%	2	1,799	-92.813%
2026-05-22	3.4500	3.4500	3.3500	3.3500	-11.842%	5	1,799	-93.134%
2026-05-21	3.6000	3.9800	3.5700	3.8000	+1.333%	33	1,799	-93.947%
2026-05-20	3.8400	3.8400	3.7500	3.7500	-6.948%	2	1,799	-93.867%
2026-05-19	4.0300	4.0900	4.0300	4.0300	-16.042%	8	1,821	-94.293%
2026-05-18	4.9500	4.9500	4.6500	4.8000	-0.415%	26	1,821	-95.208%
2026-05-15	5.0000	5.1000	4.8200	4.8200	-32.113%	35	1,821	-95.228%
2026-05-14	7.1000	7.1000	7.1000	7.1000	-8.387%	1	1,826	-96.761%
2026-05-12	7.2500	7.7500	7.2500	7.7500	-8.284%	29	1,853	-97.032%
2026-05-08	8.2000	8.4500	8.2000	8.4500	-4.195%	14	1,853	-97.278%
2026-05-07	8.8500	8.8500	8.8200	8.8200	+17.914%	26	1,852	-97.392%
2026-05-06	7.6800	8.2700	7.4800	7.4800	+30.087%	114	1,908	-96.925%
2026-05-05	6.0000	6.0000	5.7500	5.7500	+2.679%	2	1,957	-96.000%
2026-05-04	5.9000	5.9000	5.6000	5.6000	-15.789%	43	1,957	-95.893%
2026-05-01	7.0000	7.0500	6.6500	6.6500	+1.218%	45	1,971	-96.541%
2026-04-30	6.5700	6.5700	6.5700	6.5700	+26.590%	1	1,971	-96.499%
2026-04-29	5.2000	5.2000	5.1900	5.1900	-13.500%	2	1,970	-95.568%
2026-04-28	5.7000	6.0000	5.7000	6.0000	-20.949%	11	1,971	-96.167%
2026-04-27	7.5900	7.5900	7.5900	7.5900	-9.643%	40	1,961	-96.970%
2026-04-24	8.6000	8.9000	8.4000	8.4000	-9.677%	27	1,921	-97.262%
2026-04-23	9.3600	9.3600	9.3000	9.3000	-13.488%	2	1,898	-97.527%
2026-04-22	10.7500	10.7500	10.7500	10.7500	-2.539%	2	1,897	-97.860%
2026-04-21	11.0300	11.0300	11.0300	11.0300	-14.496%	1	1,899	-97.915%
2026-04-20	12.9000	12.9000	12.9000	12.9000	-13.014%	91	1,900	-98.217%
2026-04-17	14.7600	14.8300	14.7600	14.8300	+17.698%	2	1,880	-98.449%
2026-04-13	11.6900	12.6000	11.6900	12.6000	-7.011%	10	1,879	-98.175%
2026-04-10	14.1900	14.1900	13.5500	13.5500	-10.265%	6	1,880	-98.303%
2026-04-09	15.1000	15.1000	15.1000	15.1000	-9.958%	1	1,878	-98.477%
2026-04-08	16.8300	16.8500	16.7700	16.7700	+12.249%	3	1,878	-98.629%
2026-04-07	14.9400	14.9400	14.9400	14.9400	-8.847%	1	1,878	-98.461%
2026-04-02	14.6400	16.3900	14.6400	16.3900	-10.924%	4	1,876	-98.597%
2026-04-01	16.9100	18.6900	16.9100	18.4000	+16.088%	68	1,876	-98.750%
2026-03-31	15.0500	15.8500	15.0500	15.8500	+12.014%	88	1,922	-98.549%
2026-03-27	14.3000	14.3000	14.1000	14.1500	+25.666%	11	2,009	-98.375%
2026-03-26	12.5800	12.5800	11.2600	11.2600	-21.478%	6	2,007	-97.957%
2026-03-25	14.3400	14.3400	14.3400	14.3400	+26.567%	1	2,003	-98.396%
2026-03-23	11.3300	11.3300	11.3300	11.3300	-3.574%	1	2,002	-97.970%
2026-03-20	12.0600	12.1600	11.7500	11.7500	-10.510%	4	2,003	-98.043%
2026-03-19	12.0800	13.1300	12.0800	13.1300	-33.010%	31	2,001	-98.248%
2026-03-18	19.6500	19.6500	19.6000	19.6000	-21.694%	10	1,989	-98.827%
2026-03-16	25.8800	25.8800	25.0300	25.0300	-5.261%	4	1,989	-99.081%
2026-03-13	29.3500	29.3500	26.4200	26.4200	-7.298%	28	1,991	-99.129%
2026-03-12	28.5000	28.5000	28.5000	28.5000	-10.938%	1	1,970	-99.193%
2026-03-11	32.3000	32.3000	32.0000	32.0000	-4.705%	5	1,970	-99.281%
2026-03-10	34.6000	35.6400	33.5800	33.5800	+9.203%	36	1,969	-99.315%
2026-03-09	30.8100	30.8100	30.3500	30.7500	-7.824%	5	1,976	-99.252%
2026-03-06	31.2500	35.0500	31.2500	33.3600	+9.270%	10	2,169	-99.311%
2026-03-05	32.5000	32.5000	30.5300	30.5300	-9.541%	64	2,168	-99.247%
2026-03-04	33.7500	33.7500	33.7500	33.7500	+2.118%	1	2,165	-99.319%
2026-03-03	31.8000	33.9000	30.3000	33.0500	-22.780%	416	2,164	-99.304%
2026-03-02	43.6100	43.6100	39.2800	42.8000	+11.169%	315	1,786	-99.463%
2026-02-27	38.0500	38.5000	38.0500	38.5000	+6.324%	148	1,729	-99.403%
2026-02-25	36.2500	36.2500	36.1000	36.2100	+3.605%	130	1,500	-99.365%
2026-02-24	34.2500	34.9500	34.1400	34.9500	-11.407%	161	1,500	-99.342%
2026-02-23	37.1500	39.4500	37.1500	39.4500	+18.043%	24	1,379	-99.417%
2026-02-20	31.2000	33.4200	31.2000	33.4200	+16.649%	240	1,356	-99.312%
2026-02-19	27.5000	28.6500	27.5000	28.6500	+30.464%	3	1,136	-99.197%
2026-02-17	22.0400	22.2500	21.9600	21.9600	-2.573%	106	1,137	-98.953%
2026-02-12	27.4100	27.4100	22.1000	22.5400	-16.208%	100	1,071	-98.980%
2026-02-10	26.0000	26.9000	26.0000	26.9000	-12.804%	102	1,043	-99.145%
2026-02-09	29.1500	30.8500	29.1500	30.8500	+3.802%	3	1,023	-99.254%
2026-02-03	28.0100	29.9000	28.0100	29.7200	+2.131%	4	1,022	-99.226%
2026-01-30	33.6100	33.6100	29.1000	29.1000	-39.801%	3	1,022	-99.210%
2026-01-29	59.5100	60.7500	39.1000	48.3400	-0.535%	36	1,024	-99.524%
2026-01-28	40.9500	49.6500	40.5400	48.6000	+42.105%	32	1,041	-99.527%
2026-01-27	29.7500	34.2000	29.7500	34.2000	+17.123%	10	1,033	-99.327%
2026-01-26	31.2500	32.5000	29.2000	29.2000	+18.555%	59	1,034	-99.212%
2026-01-23	24.4300	24.6300	24.4300	24.6300	+21.630%	3	1,030	-99.066%
2026-01-22	18.3900	20.3500	18.3900	20.2500	+4.381%	301	1,029	-98.864%
2026-01-21	20.1200	20.1200	19.4000	19.4000	+19.605%	13	731	-98.814%
2026-01-20	16.2100	16.2300	16.2100	16.2200	+46.126%	4	723	-98.582%
2026-01-16	10.8500	11.1000	10.8500	11.1000	-16.541%	333	505	-97.928%
2026-01-14	13.3000	13.3000	13.3000	13.3000	+0.987%	1	505	-98.271%
2026-01-12	13.1700	13.1700	13.1700	13.1700	+34.388%	1	506	-98.254%
2026-01-08	9.9500	9.9500	9.8000	9.8000	-14.783%	2	505	-97.653%
2026-01-06	11.0500	11.5000	11.0500	11.5000	+9.943%	6	506	-98.000%
2025-12-23	10.4600	10.4600	10.4600	10.4600	+27.561%	2	505	-97.801%
2025-12-18	7.7000	8.2000	7.7000	8.2000	+0.613%	7	505	-97.195%
2025-12-17	8.0000	8.1500	7.9500	8.1500	+7.237%	106	512	-97.178%
2025-12-01	7.6000	7.6000	7.6000	7.6000	+22.581%	1	442	-96.974%
2025-11-19	6.1900	6.2000	6.1900	6.2000	-22.500%	2	441	-96.290%
2025-11-12	8.0000	8.0000	8.0000	8.0000	+19.048%	4	435	-97.125%
2025-11-11	6.7200	6.7200	6.7200	6.7200	+18.938%	2	435	-96.577%
2025-11-03	5.6500	5.6500	5.6500	5.6500	+3.480%	27	406	-95.929%
2025-10-31	5.4600	5.4600	5.4600	5.4600	+6.019%	100	406	-95.788%
2025-10-28	5.2000	5.2000	5.1500	5.1500	-55.603%	178	306	-95.534%
2025-10-20	11.5500	11.6000	11.5500	11.6000	-5.306%	15	134	-98.017%
2025-10-16	9.4500	12.2500	9.0800	12.2500	+80.147%	112	144	-98.122%
2025-10-14	7.1000	7.1000	6.8000	6.8000	+17.647%	37	40	-96.618%
2025-10-13	5.6500	5.7800	5.6500	5.7800	+15.600%	3	4	-96.021%
2025-10-08	4.9500	5.0000	4.9500	5.0000	0.000%	4	4	-95.400%

.dark-mode .NxHgHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NxHgHq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C495GLD Sep 18 2026 495.00 Call (GLD260918C00495000)option OPRA

GLD20260918C495
GLD Sep 18 2026 495.00 Call (GLD260918C00495000)
option OPRA