Dark

GLD20260918C500
GLD Sep 18 2026 500.00 Call (GLD260918C00500000)
option OPRA

EOD

Jul 24, 2026

0.2000-9.091%(-0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2200	0.2200	0.1900	0.2000	-9.091%	15	43,949	0.000%
2026-07-23	0.2100	0.2300	0.1700	0.2200	-18.519%	239	43,938	-9.091%
2026-07-22	0.2300	0.2800	0.2200	0.2700	+28.571%	28	43,945	-25.926%
2026-07-21	0.2000	0.2400	0.2000	0.2100	+5.000%	85	43,926	-4.762%
2026-07-20	0.2200	0.2400	0.2000	0.2000	-20.000%	57	43,927	0.000%
2026-07-17	0.2300	0.2500	0.2000	0.2500	+8.696%	178	43,951	-20.000%
2026-07-16	0.2400	0.2500	0.2200	0.2300	-8.000%	143	43,811	-13.043%
2026-07-15	0.2800	0.2800	0.2200	0.2500	-13.793%	142	43,836	-20.000%
2026-07-14	0.3100	0.3500	0.2100	0.2900	+11.538%	78	43,817	-31.034%
2026-07-13	0.3000	0.3500	0.2300	0.2600	-18.750%	226	43,820	-23.077%
2026-07-10	0.3600	0.3600	0.3000	0.3200	-25.581%	472	43,992	-37.500%
2026-07-09	0.4600	0.5000	0.3800	0.4300	-4.444%	757	44,274	-53.488%
2026-07-08	0.4300	0.4500	0.4200	0.4500	0.000%	322	44,042	-55.556%
2026-07-07	0.5000	0.5200	0.4300	0.4500	-15.094%	69	44,843	-55.556%
2026-07-06	0.5600	0.5600	0.4700	0.5300	-3.636%	3,899	44,864	-62.264%
2026-07-02	0.5500	0.6100	0.5300	0.5500	0.000%	419	41,594	-63.636%
2026-07-01	0.5500	0.6000	0.5400	0.5500	+1.852%	38	41,594	-63.636%
2026-06-30	0.5300	0.6200	0.5100	0.5400	+5.882%	562	41,599	-62.963%
2026-06-29	0.5500	0.6200	0.5100	0.5100	-16.393%	277	41,401	-60.784%
2026-06-26	0.7800	0.7800	0.6100	0.6100	-6.154%	317	41,445	-67.213%
2026-06-25	0.6000	0.8100	0.6000	0.6500	-2.985%	85	41,284	-69.231%
2026-06-24	0.7600	0.7700	0.6100	0.6700	-10.667%	358	41,254	-70.149%
2026-06-23	0.7700	0.8500	0.7400	0.7500	-13.793%	752	41,346	-73.333%
2026-06-22	0.9800	0.9800	0.8400	0.8700	-16.346%	271	41,762	-77.011%
2026-06-18	1.2000	1.2000	1.0000	1.0400	-15.447%	403	41,584	-80.769%
2026-06-17	1.3600	1.6200	1.0100	1.2300	-3.150%	1,411	41,584	-83.740%
2026-06-16	1.4500	1.4500	1.2700	1.2700	-9.929%	629	41,584	-84.252%
2026-06-15	1.4000	1.5700	1.4000	1.4100	+21.552%	2,598	41,552	-85.816%
2026-06-12	1.1600	1.3000	1.0900	1.1600	-7.937%	1,140	40,103	-82.759%
2026-06-11	0.9300	1.2600	0.9000	1.2600	+21.154%	744	40,166	-84.127%
2026-06-10	1.2100	1.2600	1.0400	1.0400	-22.963%	1,968	40,024	-80.769%
2026-06-09	1.5700	1.6100	1.3300	1.3500	-15.094%	850	39,845	-85.185%
2026-06-08	1.6900	1.7600	1.4600	1.5900	-5.357%	825	39,821	-87.421%
2026-06-05	2.0800	2.0800	1.6000	1.6800	-29.707%	112,929	39,676	-88.095%
2026-06-04	2.5800	2.6700	2.3600	2.3900	+3.913%	2,040	122,453	-91.632%
2026-06-03	2.4200	2.4500	2.2800	2.3000	-13.534%	649	120,918	-91.304%
2026-06-02	3.0000	3.0000	2.6000	2.6600	-7.317%	504	120,628	-92.481%
2026-06-01	2.8800	3.0200	2.7300	2.8700	-19.155%	3,205	120,542	-93.031%
2026-05-29	3.1000	4.0000	3.0000	3.5500	+21.160%	879	120,651	-94.366%
2026-05-28	2.2800	3.0600	2.2000	2.9300	+22.083%	339	120,621	-93.174%
2026-05-27	2.3400	2.5500	2.3300	2.4000	-17.241%	1,406	120,548	-91.667%
2026-05-26	3.1500	3.3000	2.7700	2.9000	-4.918%	1,385	120,032	-93.103%
2026-05-22	3.1000	3.1500	2.9600	3.0500	-11.594%	110,653	119,662	-93.443%
2026-05-21	3.2500	3.5500	3.1500	3.4500	-10.853%	43	14,623	-94.203%
2026-05-20	3.4000	4.0200	3.3500	3.8700	+7.500%	239	14,623	-94.832%
2026-05-19	3.8500	3.8500	3.5000	3.6000	-15.294%	84	14,546	-94.444%
2026-05-18	4.6500	4.7000	4.1500	4.2500	-1.163%	288	14,546	-95.294%
2026-05-15	4.6000	4.7500	4.3000	4.3000	-29.508%	111	14,546	-95.349%
2026-05-14	6.7000	6.7100	6.1000	6.1000	-11.850%	37	14,543	-96.721%
2026-05-13	6.6000	7.1800	6.3500	6.9200	-5.205%	312	13,264	-97.110%
2026-05-12	7.2000	7.4000	6.5000	7.3000	-7.595%	1,527	13,264	-97.260%
2026-05-11	7.9700	8.2500	7.5500	7.9000	+5.333%	102	13,264	-97.468%
2026-05-08	7.7500	8.0000	7.2500	7.5000	-0.398%	103	13,278	-97.333%
2026-05-07	7.8600	8.8000	7.2800	7.5300	+13.233%	286	13,306	-97.344%
2026-05-06	6.8500	7.5000	6.4000	6.6500	+31.683%	2,159	13,356	-96.992%
2026-05-05	5.2500	5.5000	5.0500	5.0500	-1.942%	105	11,580	-96.040%
2026-05-04	5.3500	5.4500	4.9500	5.1500	-14.167%	598	11,567	-96.117%
2026-05-01	5.6200	6.7000	5.6200	6.0000	+0.840%	59	11,522	-96.667%
2026-04-30	5.9700	6.0000	5.8000	5.9500	+19.000%	22	11,522	-96.639%
2026-04-29	4.7500	5.4000	4.6800	5.0000	-7.407%	102	11,535	-96.000%
2026-04-28	5.0500	5.6000	4.9500	5.4000	-14.961%	563	11,495	-96.296%
2026-04-27	7.1500	7.1500	6.3500	6.3500	-17.639%	384	11,513	-96.850%
2026-04-24	7.8000	8.6000	7.7000	7.7100	-3.504%	61	11,442	-97.406%
2026-04-23	8.5000	8.9000	7.8900	7.9900	-14.086%	62	11,456	-97.497%
2026-04-22	9.8000	9.8000	9.1000	9.3000	+4.260%	1,668	11,438	-97.849%
2026-04-21	10.8500	11.0000	8.9200	8.9200	-24.853%	321	11,389	-97.758%
2026-04-20	12.5000	12.5000	11.8500	11.8700	-11.878%	124	11,292	-98.315%
2026-04-17	13.5000	14.0000	13.4000	13.4700	+11.139%	121	11,239	-98.515%
2026-04-16	13.0500	13.0500	12.0500	12.1200	-6.192%	43	11,216	-98.350%
2026-04-15	13.9000	14.0500	12.9200	12.9200	-10.897%	187	11,205	-98.452%
2026-04-14	12.5000	14.6000	12.5000	14.5000	+24.892%	553	11,174	-98.621%
2026-04-13	11.5000	11.8000	10.7100	11.6100	-5.992%	50	11,199	-98.277%
2026-04-10	12.6700	13.0000	12.3000	12.3500	-8.519%	71	11,196	-98.381%
2026-04-09	14.0000	14.5000	13.4500	13.5000	-1.460%	95	11,192	-98.519%
2026-04-08	15.4500	15.6500	13.3500	13.7000	-4.861%	129	11,192	-98.540%
2026-04-07	13.6200	14.4000	13.0200	14.4000	+3.746%	228	11,188	-98.611%
2026-04-06	14.9100	14.9100	13.8800	13.8800	-9.281%	8	11,164	-98.559%
2026-04-02	14.7500	15.5500	14.7000	15.3000	-7.273%	251	11,052	-98.693%
2026-04-01	16.2300	17.4500	16.0500	16.5000	+6.452%	35	11,052	-98.788%
2026-03-31	13.7500	16.0000	13.5500	15.5000	+17.871%	176	11,043	-98.710%
2026-03-30	14.3000	14.3000	12.7900	13.1500	-6.071%	1,780	10,723	-98.479%
2026-03-27	11.2000	14.5000	11.0000	14.0000	+37.255%	274	9,836	-98.571%
2026-03-26	11.5000	12.0100	10.2000	10.2000	-19.495%	1,040	9,626	-98.039%
2026-03-25	13.7000	13.7000	12.4200	12.6700	+17.860%	1,991	9,552	-98.421%
2026-03-24	9.8500	11.2800	9.6500	10.7500	-5.286%	2,766	8,648	-98.140%
2026-03-23	10.0000	12.0000	9.8500	11.3500	+3.182%	778	6,556	-98.238%
2026-03-20	12.4000	12.5000	10.5000	11.0000	-12.698%	63	6,741	-98.182%
2026-03-19	11.9500	12.9300	11.2000	12.6000	-26.316%	4,264	6,748	-98.413%
2026-03-18	17.9000	19.1500	16.8500	17.1000	-23.215%	431	3,615	-98.830%
2026-03-17	23.2000	23.3700	22.0200	22.2700	-6.820%	1,188	3,656	-99.102%
2026-03-16	24.8700	24.8700	22.8500	23.9000	-4.781%	817	2,677	-99.163%
2026-03-13	27.3500	27.5300	25.0000	25.1000	-6.691%	246	3,047	-99.203%
2026-03-12	29.6900	29.6900	26.9000	26.9000	-11.745%	224	2,914	-99.257%
2026-03-11	30.7500	31.3000	30.0500	30.4800	-4.091%	158	2,795	-99.344%
2026-03-10	32.6600	33.8000	31.6700	31.7800	+4.539%	359	2,816	-99.371%
2026-03-09	30.7000	30.8000	28.5500	30.4000	-6.028%	359	2,818	-99.342%
2026-03-06	29.3000	33.0500	29.1400	32.3500	+11.552%	100	2,594	-99.382%
2026-03-05	31.5500	31.5500	28.0000	29.0000	-9.375%	76	2,588	-99.310%
2026-03-04	34.0400	34.2000	32.0000	32.0000	+1.587%	181	2,624	-99.375%
2026-03-03	29.9000	32.4500	27.5000	31.5000	-21.933%	127	2,669	-99.365%
2026-03-02	40.9900	42.0000	37.8000	40.3500	+9.054%	394	2,672	-99.504%
2026-02-27	35.5500	37.3000	35.2500	37.0000	+9.792%	59	2,567	-99.459%
2026-02-26	33.0900	34.1000	32.2600	33.7000	-0.882%	57	2,552	-99.407%
2026-02-25	34.6400	36.2000	34.0000	34.0000	-3.134%	128	2,583	-99.412%
2026-02-24	31.9000	35.3700	31.9000	35.1000	-8.546%	148	2,583	-99.430%
2026-02-23	35.0000	38.3800	34.4400	38.3800	+20.125%	497	2,497	-99.479%
2026-02-20	29.0000	31.9500	26.8400	31.9500	+21.947%	411	2,604	-99.374%
2026-02-19	24.9500	27.1000	24.9500	26.2000	+2.745%	56	2,240	-99.237%
2026-02-18	23.9000	26.0000	23.9000	25.5000	+26.551%	140	2,240	-99.216%
2026-02-17	21.0000	21.0000	19.6000	20.1500	-23.587%	269	2,229	-99.007%
2026-02-13	23.7300	26.4500	22.7500	26.3700	+24.445%	273	2,310	-99.242%
2026-02-12	26.2000	26.2000	20.9700	21.1900	-24.644%	641	2,310	-99.056%
2026-02-11	27.1300	28.3000	26.5000	28.1200	+12.032%	285	2,394	-99.289%
2026-02-10	27.2200	27.7300	25.0000	25.1000	-16.222%	196	2,197	-99.203%
2026-02-09	27.1300	29.9600	27.1000	29.9600	+19.125%	121	2,172	-99.332%
2026-02-06	25.3200	26.4500	24.0000	25.1500	+19.364%	106	2,086	-99.205%
2026-02-05	21.3000	23.2200	21.0000	21.0700	-20.370%	206	2,024	-99.051%
2026-02-04	32.5000	32.5000	24.0800	26.4600	-7.741%	45	2,077	-99.244%
2026-02-03	27.4800	30.4500	26.6800	28.6800	+57.151%	97	2,087	-99.303%
2026-02-02	23.3000	24.1800	17.8600	18.2500	-34.116%	158	2,063	-98.904%
2026-01-30	38.1500	38.1500	22.6300	27.7000	-45.686%	332	2,038	-99.278%
2026-01-29	58.8000	59.4500	36.0000	51.0000	+9.583%	269	1,963	-99.608%
2026-01-28	37.7900	47.0000	37.1300	46.5400	+38.101%	1,007	1,981	-99.570%
2026-01-27	28.4000	34.7000	27.2000	33.7000	+21.136%	559	1,755	-99.407%
2026-01-26	28.4500	31.0000	27.0000	27.8200	+18.383%	143	2,046	-99.281%
2026-01-23	21.5500	23.5200	21.4400	23.5000	+13.253%	576	2,041	-99.149%
2026-01-22	17.2000	20.9500	17.2000	20.7500	+27.850%	267	1,737	-99.036%
2026-01-21	19.3000	19.7500	16.1000	16.2300	+4.710%	129	1,743	-98.768%
2026-01-20	14.3500	15.5000	13.8400	15.5000	+44.052%	68	1,767	-98.710%
2026-01-16	10.8500	10.9000	10.0000	10.7600	-4.779%	73	1,801	-98.141%
2026-01-15	11.1500	11.6000	11.0000	11.3000	-10.954%	446	1,801	-98.230%
2026-01-14	13.0500	13.0500	12.1000	12.6900	+7.542%	24	1,859	-98.424%
2026-01-13	12.6500	12.6500	11.5400	11.8000	-5.976%	124	1,866	-98.305%
2026-01-12	12.1000	12.9000	12.1000	12.5500	+24.135%	50	1,947	-98.406%
2026-01-09	10.5400	10.5400	10.1100	10.1100	+9.891%	11	1,956	-98.022%
2026-01-08	9.2500	9.2500	9.2000	9.2000	-7.723%	2	1,955	-97.826%
2026-01-07	9.7500	9.9700	9.5000	9.9700	-7.256%	4	1,955	-97.994%
2026-01-06	10.3500	10.7500	10.3000	10.7500	+12.920%	33	1,954	-98.140%
2026-01-05	9.2600	9.8400	9.2600	9.5200	+33.147%	129	1,991	-97.899%
2026-01-02	7.3500	7.3500	7.1500	7.1500	-2.456%	3	1,991	-97.203%
2025-12-31	7.4500	7.4500	7.3300	7.3300	-8.944%	2	1,988	-97.271%
2025-12-30	8.6500	8.8000	8.0500	8.0500	-0.124%	201	1,988	-97.516%
2025-12-29	7.7000	10.2500	7.6500	8.0600	-31.521%	66	2,095	-97.519%
2025-12-26	11.1900	11.8500	11.1900	11.7700	+21.969%	13	2,096	-98.301%
2025-12-24	9.6500	9.6500	9.6500	9.6500	-9.981%	1	2,103	-97.927%
2025-12-23	9.5900	10.7200	9.4100	10.7200	+14.530%	66	2,103	-98.134%
2025-12-22	9.0000	10.0300	9.0000	9.3600	+20.930%	50	2,097	-97.863%
2025-12-19	7.5000	7.7500	7.5000	7.7400	+2.517%	13	2,098	-97.416%
2025-12-18	7.4000	7.5500	7.4000	7.5500	-0.264%	19	2,103	-97.351%
2025-12-17	7.5000	7.6500	7.4500	7.5700	+9.235%	20	2,107	-97.358%
2025-12-16	7.5000	7.5000	6.8500	6.9300	-5.068%	10	2,111	-97.114%
2025-12-15	7.5500	7.5600	7.3000	7.3000	+4.286%	117	2,111	-97.260%
2025-12-12	7.9500	8.2500	7.0000	7.0000	+2.941%	5	1,997	-97.143%
2025-12-11	6.4600	7.1300	6.4600	6.8000	+19.298%	31	2,001	-97.059%
2025-12-10	5.6000	5.7000	5.5000	5.7000	-1.554%	29	2,016	-96.491%
2025-12-09	5.5000	5.7900	5.4600	5.7900	+6.239%	174	1,992	-96.546%
2025-12-08	5.1500	5.4500	5.1500	5.4500	-3.880%	6	1,887	-96.330%
2025-12-05	6.3500	6.5000	5.6700	5.6700	-9.135%	17	1,881	-96.473%
2025-12-02	6.7200	6.7500	6.2400	6.2400	-11.238%	4	1,890	-96.795%
2025-12-01	7.2500	7.2500	7.0200	7.0300	+5.240%	11	1,891	-97.155%
2025-11-28	6.5000	6.7500	6.0800	6.6800	+10.231%	13	1,887	-97.006%
2025-11-26	5.8500	6.1600	5.8500	6.0600	+7.257%	18	1,892	-96.700%
2025-11-25	5.8500	5.9600	5.6500	5.6500	-2.754%	16	1,892	-96.460%
2025-11-24	5.8100	5.8100	5.8100	5.8100	+16.200%	1	1,886	-96.558%
2025-11-21	5.3500	5.3500	5.0000	5.0000	-1.961%	9	1,885	-96.000%
2025-11-20	5.8300	5.8300	5.1000	5.1000	-12.671%	7	1,888	-96.078%
2025-11-19	6.5000	6.7500	5.8400	5.8400	+1.213%	14	1,884	-96.575%
2025-11-18	5.7000	5.7700	5.5500	5.7700	+16.566%	8	1,881	-96.534%
2025-11-17	5.9100	5.9100	4.9500	4.9500	-21.053%	8	1,875	-95.960%
2025-11-14	5.6600	6.6000	5.6600	6.2700	-13.517%	118	1,871	-96.810%
2025-11-13	8.9000	8.9000	7.2500	7.2500	-15.698%	40	1,756	-97.241%
2025-11-12	7.0500	8.6000	7.0500	8.6000	+34.375%	10	1,720	-97.674%
2025-11-11	6.1500	6.4000	6.0000	6.4000	+2.400%	20	1,724	-96.875%
2025-11-10	5.6500	6.4300	5.6000	6.2500	+47.059%	14	1,737	-96.800%
2025-11-06	4.2500	4.2500	4.2500	4.2500	-2.299%	6	1,743	-95.294%
2025-11-05	4.4000	4.4000	4.3500	4.3500	+6.098%	14	1,743	-95.402%
2025-11-04	4.1900	4.3500	4.1000	4.1000	-14.583%	15	1,737	-95.122%
2025-11-03	5.1500	5.1500	4.8000	4.8000	-6.067%	4	1,731	-95.833%
2025-10-31	5.5900	5.5900	5.1100	5.1100	-9.558%	104	1,731	-96.086%
2025-10-30	4.8500	5.7000	4.8500	5.6500	+22.826%	17	1,630	-96.460%
2025-10-29	5.3000	5.4000	4.6000	4.6000	-5.155%	374	1,620	-95.652%
2025-10-28	4.3000	5.0500	4.3000	4.8500	-4.902%	360	1,293	-95.876%
2025-10-27	5.4500	5.4500	4.9100	5.1000	-29.655%	66	982	-96.078%
2025-10-24	6.9000	7.3400	6.8500	7.2500	-5.476%	12	982	-97.241%
2025-10-23	7.6000	7.7000	7.4500	7.6700	+18.182%	66	972	-97.392%
2025-10-22	7.0500	7.0500	5.8000	6.4900	-10.483%	442	931	-96.918%
2025-10-21	8.0600	8.5000	7.0000	7.2500	-39.583%	104	616	-97.241%
2025-10-20	9.7500	12.0000	9.6500	12.0000	+37.615%	144	574	-98.333%
2025-10-17	10.3700	10.3700	8.1500	8.7200	-18.884%	1,362	558	-97.706%
2025-10-16	8.3600	10.8000	8.3500	10.7500	+36.943%	615	1,734	-98.140%
2025-10-15	7.2200	7.8500	7.0300	7.8500	+20.769%	283	1,904	-97.452%
2025-10-14	6.0000	6.7000	6.0000	6.5000	+10.169%	236	2,038	-96.923%
2025-10-13	5.4900	5.9000	5.4900	5.9000	+31.111%	106	2,018	-96.610%
2025-10-10	4.2500	4.6100	4.1500	4.5000	+1.124%	107	2,082	-95.556%
2025-10-09	4.6000	4.6000	4.0500	4.4500	-5.520%	468	2,083	-95.506%
2025-10-08	4.4000	4.9000	4.4000	4.7100	+28.338%	1,742	1,632	-95.754%
2025-10-07	3.4500	3.7700	3.4000	3.6700	+16.508%	5	43	-94.550%
2025-10-06	3.1500	3.1500	3.1500	3.1500	0.000%	40	40	-93.651%

.dark-mode .qnK2jq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnK2jq{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C500GLD Sep 18 2026 500.00 Call (GLD260918C00500000)option OPRA

GLD20260918C500
GLD Sep 18 2026 500.00 Call (GLD260918C00500000)
option OPRA