Dark

GLD20260918C505
GLD Sep 18 2026 505.00 Call (GLD260918C00505000)
option OPRA

Expired

Sep 10, 2026

0.0300-40.000%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0300	0.0300	0.0300	0.0300	-40.000%	4	2,220	0.000%
2026-09-09	0.1100	0.1100	0.0300	0.0500	+25.000%	22	2,221	-40.000%
2026-09-08	0.0400	0.0400	0.0400	0.0400	-50.000%	5	2,234	-25.000%
2026-09-04	0.1000	0.1000	0.0800	0.0800	-38.462%	5	2,233	-62.500%
2026-09-03	0.1800	0.1800	0.1200	0.1300	+85.714%	34	2,233	-76.923%
2026-09-02	0.0700	0.0700	0.0700	0.0700	0.000%	3	2,217	-57.143%
2026-09-01	0.0800	0.0900	0.0300	0.0700	-36.364%	37	2,220	-57.143%
2026-08-31	0.1100	0.1100	0.1100	0.1100	-26.667%	1	2,204	-72.727%
2026-08-28	0.1500	0.1500	0.1500	0.1500	-34.783%	5	2,204	-80.000%
2026-08-27	0.2300	0.2300	0.2300	0.2300	-20.690%	5	2,199	-86.957%
2026-08-26	0.3100	0.3100	0.2300	0.2900	-25.641%	13	2,199	-89.655%
2026-08-25	0.3600	0.3900	0.3600	0.3900	-13.333%	3	2,198	-92.308%
2026-08-24	0.6500	0.6500	0.4500	0.4500	-10.000%	4	2,197	-93.333%
2026-08-21	0.4600	0.5100	0.4300	0.5000	+47.059%	17	2,194	-94.000%
2026-08-20	0.3700	0.3700	0.3300	0.3400	+9.677%	101	2,194	-91.176%
2026-08-19	0.3700	0.4000	0.3000	0.3100	+93.750%	402	2,095	-90.323%
2026-08-18	0.1800	0.1800	0.1600	0.1600	-36.000%	2	2,456	-81.250%
2026-08-17	0.2200	0.3000	0.2200	0.2500	+19.048%	761	2,455	-88.000%
2026-08-14	0.2000	0.2100	0.2000	0.2100	-4.545%	4	2,564	-85.714%
2026-08-13	0.2200	0.2200	0.2200	0.2200	-42.105%	1	2,565	-86.364%
2026-08-12	0.4400	0.4400	0.3800	0.3800	-11.628%	2	2,564	-92.105%
2026-08-11	0.4300	0.4300	0.4300	0.4300	+19.444%	1	2,565	-93.023%
2026-08-10	0.3600	0.3600	0.3600	0.3600	-7.692%	20	2,565	-91.667%
2026-08-07	0.5100	0.5100	0.3900	0.3900	+50.000%	2	2,585	-92.308%
2026-08-06	0.2600	0.2600	0.2600	0.2600	-7.143%	2	2,585	-88.462%
2026-08-05	0.2800	0.2800	0.2800	0.2800	+33.333%	8	2,587	-89.286%
2026-07-24	0.1900	0.2100	0.1900	0.2100	+16.667%	2	2,590	-85.714%
2026-07-23	0.1300	0.1800	0.1300	0.1800	-18.182%	130	2,591	-83.333%
2026-07-17	0.2400	0.2400	0.2200	0.2200	-4.348%	150	2,671	-86.364%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-14.815%	60	2,561	-86.957%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-32.500%	6	2,621	-88.889%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-16.667%	60	2,621	-92.500%
2026-07-07	0.4800	0.4800	0.4800	0.4800	0.000%	1	2,621	-93.750%
2026-07-06	0.4900	0.4900	0.4800	0.4800	-12.727%	50	2,622	-93.750%
2026-07-01	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,622	-94.545%
2026-06-30	0.5300	0.5500	0.5300	0.5500	-8.333%	90	2,622	-94.545%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-11.765%	1	2,597	-95.000%
2026-06-25	0.6800	0.6800	0.6800	0.6800	+7.937%	1	2,596	-95.588%
2026-06-24	0.7000	0.7000	0.6100	0.6300	-16.000%	686	2,632	-95.238%
2026-06-23	0.7700	0.7700	0.7400	0.7500	-12.791%	78	2,477	-96.000%
2026-06-22	0.8400	0.9600	0.8400	0.8600	-6.522%	38	2,399	-96.512%
2026-06-18	0.8700	0.9200	0.8700	0.9200	-30.827%	10	2,400	-96.739%
2026-06-15	1.3600	1.3800	1.3300	1.3300	+20.909%	3	2,400	-97.744%
2026-06-12	1.0400	1.1000	1.0400	1.1000	+3.774%	2	2,401	-97.273%
2026-06-11	0.8500	1.0600	0.8500	1.0600	+9.278%	126	2,401	-97.170%
2026-06-10	1.1700	1.2000	0.9700	0.9700	-25.385%	1,071	2,848	-96.907%
2026-06-09	1.3700	1.3700	1.3000	1.3000	-13.333%	31	3,232	-97.692%
2026-06-08	1.5200	1.5400	1.4600	1.5000	0.000%	105	3,203	-98.000%
2026-06-05	1.8400	1.8400	1.5000	1.5000	-32.735%	40	3,192	-98.000%
2026-06-04	2.4100	2.4100	2.2000	2.2300	+5.189%	117	3,179	-98.655%
2026-06-03	2.1400	2.1800	2.1200	2.1200	-10.924%	14	3,131	-98.585%
2026-06-02	2.7700	2.7700	2.3800	2.3800	-8.462%	72	3,140	-98.739%
2026-06-01	2.6700	2.6700	2.5100	2.6000	-20.000%	12	3,099	-98.846%
2026-05-29	2.8200	3.5000	2.8200	3.2500	+48.402%	16	3,102	-99.077%
2026-05-28	2.1900	2.1900	2.1900	2.1900	+4.785%	1	3,103	-98.630%
2026-05-27	2.2400	2.4300	2.0900	2.0900	-19.615%	1,028	3,104	-98.565%
2026-05-26	2.8400	2.8400	2.6000	2.6000	-8.451%	2	2,095	-98.846%
2026-05-22	2.8400	2.8400	2.8400	2.8400	-1.389%	1	2,096	-98.944%
2026-05-21	2.9500	2.9800	2.8800	2.8800	-20.000%	14	2,096	-98.958%
2026-05-20	3.1200	3.6000	3.1200	3.6000	+5.882%	3	2,096	-99.167%
2026-05-19	3.3700	3.4400	3.2500	3.4000	-12.596%	34	2,114	-99.118%
2026-05-18	4.0000	4.0000	3.8000	3.8900	-5.122%	63	2,114	-99.229%
2026-05-15	4.1500	4.1800	4.1000	4.1000	-32.787%	3	2,114	-99.268%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-6.870%	2	2,114	-99.508%
2026-05-13	6.5500	6.5500	6.5500	6.5500	-0.152%	1	2,115	-99.542%
2026-05-12	6.4500	6.5600	5.8500	6.5600	-8.508%	4	2,115	-99.543%
2026-05-11	7.1700	7.1700	7.1700	7.1700	+3.165%	1	2,115	-99.582%
2026-05-07	7.3500	7.3500	6.9500	6.9500	+15.833%	67	2,115	-99.568%
2026-05-06	6.4600	6.7500	6.0000	6.0000	+27.119%	13	2,102	-99.500%
2026-05-05	5.0000	5.1200	4.7000	4.7200	-3.673%	806	2,099	-99.364%
2026-05-04	4.9500	4.9500	4.9000	4.9000	-13.274%	50	2,092	-99.388%
2026-05-01	5.4000	5.6500	5.4000	5.6500	+4.052%	2	2,101	-99.469%
2026-04-30	5.4300	5.4300	5.4300	5.4300	+21.477%	2	2,101	-99.448%
2026-04-29	4.4700	4.4700	4.4700	4.4700	-8.214%	1	2,103	-99.329%
2026-04-28	4.5000	4.9000	4.5000	4.8700	-16.323%	5	2,103	-99.384%
2026-04-27	6.5000	6.6000	5.8200	5.8200	-19.502%	7	2,104	-99.485%
2026-04-24	7.2400	7.2400	7.2300	7.2300	-0.959%	3	2,104	-99.585%
2026-04-23	7.9000	7.9000	7.3000	7.3000	-14.118%	5	2,104	-99.589%
2026-04-22	9.0000	9.0000	8.5000	8.5000	+5.590%	9	2,104	-99.647%
2026-04-21	9.7000	10.0000	8.0500	8.0500	-28.887%	8	2,105	-99.627%
2026-04-20	11.3200	11.3200	11.3200	11.3200	-10.655%	3	2,105	-99.735%
2026-04-17	12.8300	12.8300	12.6700	12.6700	-2.388%	52	2,108	-99.763%
2026-04-14	12.9800	13.1400	12.5000	12.9800	+23.619%	100	2,117	-99.769%
2026-04-13	10.8500	10.8500	10.5000	10.5000	-7.080%	4	2,132	-99.714%
2026-04-10	11.4800	12.1000	11.3000	11.3000	-9.960%	897	2,133	-99.735%
2026-04-09	12.7000	12.7000	12.5500	12.5500	-9.124%	2	1,963	-99.761%
2026-04-08	13.9500	14.6000	13.8100	13.8100	+7.054%	3	1,964	-99.783%
2026-04-07	12.6500	13.0000	12.2500	12.9000	+0.389%	6	1,964	-99.767%
2026-04-06	14.2500	14.2500	12.8500	12.8500	-10.764%	7	1,961	-99.767%
2026-04-02	14.5000	14.5000	14.4000	14.4000	-7.037%	2	1,958	-99.792%
2026-04-01	15.4900	15.4900	15.4900	15.4900	+15.082%	10	1,958	-99.806%
2026-03-31	13.3000	13.4600	13.3000	13.4600	+8.548%	16	1,953	-99.777%
2026-03-30	12.3000	12.4000	12.3000	12.4000	-1.195%	11	1,963	-99.758%
2026-03-27	10.3000	12.5500	10.3000	12.5500	+25.500%	7	1,957	-99.761%
2026-03-26	10.9000	11.3300	9.7700	10.0000	-20.635%	37	1,954	-99.700%
2026-03-25	12.4000	12.6000	12.3900	12.6000	+23.529%	4	1,955	-99.762%
2026-03-24	9.6500	10.7000	9.6500	10.2000	+0.592%	132	1,954	-99.706%
2026-03-23	9.4500	10.9500	9.4500	10.1400	+2.528%	25	1,954	-99.704%
2026-03-20	10.2500	10.2500	9.8900	9.8900	-17.100%	7	1,933	-99.697%
2026-03-19	10.6400	11.9300	10.3500	11.9300	-31.437%	6	1,930	-99.749%
2026-03-18	17.6000	17.6000	17.0000	17.4000	-16.667%	6	1,929	-99.828%
2026-03-17	20.8800	20.8800	20.8800	20.8800	-4.000%	2	1,930	-99.856%
2026-03-16	22.5200	22.5300	21.7500	21.7500	-15.172%	11	1,930	-99.862%
2026-03-12	27.8500	27.8500	25.6400	25.6400	-10.350%	66	1,928	-99.883%
2026-03-11	28.8000	28.8000	28.5700	28.6000	-7.712%	170	1,969	-99.895%
2026-03-10	30.9900	30.9900	30.9900	30.9900	+11.676%	1	1,969	-99.903%
2026-03-09	27.7500	27.7500	27.7500	27.7500	-9.961%	1	1,970	-99.892%
2026-03-06	30.8200	30.8200	30.8200	30.8200	+14.148%	50	1,969	-99.903%
2026-03-05	27.0000	27.0000	27.0000	27.0000	-8.722%	1	1,969	-99.889%
2026-03-03	28.0000	29.5800	28.0000	29.5800	-18.174%	2	1,969	-99.899%
2026-03-02	38.6400	38.6400	35.8500	36.1500	+5.702%	18	1,969	-99.917%
2026-02-27	33.8000	34.2000	33.8000	34.2000	+7.042%	8	1,978	-99.912%
2026-02-26	30.5500	31.9500	30.5500	31.9500	-5.389%	3	1,978	-99.906%
2026-02-25	33.7700	33.7700	33.7700	33.7700	+6.732%	1	1,980	-99.911%
2026-02-24	31.6400	31.6400	31.6400	31.6400	-10.495%	6	1,980	-99.905%
2026-02-23	34.0500	35.5500	34.0500	35.3500	+17.364%	13	1,977	-99.915%
2026-02-20	27.2900	30.1200	27.2900	30.1200	+20.480%	3	1,971	-99.900%
2026-02-19	25.0000	25.0000	25.0000	25.0000	+3.135%	1	1,973	-99.880%
2026-02-18	24.2400	24.2400	24.2400	24.2400	+26.382%	1	1,973	-99.876%
2026-02-17	19.5000	19.5000	19.1800	19.1800	-29.355%	3	1,972	-99.844%
2026-02-09	26.1500	27.2500	26.1500	27.1500	+10.816%	4	1,970	-99.890%
2026-02-06	24.5000	24.5000	24.5000	24.5000	+18.357%	1	1,970	-99.878%
2026-02-05	21.5000	21.5000	20.0300	20.7000	-18.664%	5	1,971	-99.855%
2026-02-04	30.5000	30.5000	25.3500	25.4500	-9.107%	6	1,974	-99.882%
2026-02-03	25.3000	28.0000	25.3000	28.0000	+59.544%	9	1,971	-99.893%
2026-02-02	21.6500	21.6500	17.5500	17.5500	-32.604%	93	1,971	-99.829%
2026-01-30	32.2800	34.5000	21.4200	26.0400	-43.952%	22	2,051	-99.885%
2026-01-29	57.0000	57.0000	35.9000	46.4600	+4.522%	719	2,044	-99.935%
2026-01-28	36.7500	44.7700	36.7500	44.4500	+67.420%	21	2,428	-99.933%
2026-01-27	26.7500	26.7500	26.5500	26.5500	-5.516%	5	2,433	-99.887%
2026-01-26	28.7500	28.9500	26.8400	28.1000	+35.031%	6	2,432	-99.893%
2026-01-23	20.7700	20.8100	20.7700	20.8100	+7.768%	2	2,433	-99.856%
2026-01-22	15.9000	19.3100	15.8600	19.3100	+27.291%	155	2,432	-99.845%
2026-01-21	17.5000	17.5000	15.1700	15.1700	+6.158%	9	2,411	-99.802%
2026-01-20	14.0000	14.3000	13.9000	14.2900	+51.217%	6	2,404	-99.790%
2026-01-16	9.4500	9.4500	9.4500	9.4500	-10.427%	1	2,405	-99.683%
2026-01-15	10.6000	10.6000	10.5500	10.5500	-5.804%	4	2,405	-99.716%
2026-01-14	11.2000	11.2000	11.2000	11.2000	-1.322%	1	2,407	-99.732%
2026-01-13	11.4900	11.4900	11.3500	11.3500	-3.814%	3	2,406	-99.736%
2026-01-12	12.0000	12.0300	11.8000	11.8000	+37.209%	1,812	2,407	-99.746%
2026-01-08	8.6500	8.6500	8.5500	8.6000	-7.527%	5	642	-99.651%
2026-01-07	8.9000	9.3500	8.9000	9.3000	-7.000%	5	640	-99.677%
2026-01-06	9.6300	10.0000	9.6300	10.0000	+11.111%	5	635	-99.700%
2026-01-05	9.0000	9.0000	9.0000	9.0000	+24.138%	1	639	-99.667%
2026-01-02	7.2500	7.2500	7.2500	7.2500	-7.407%	1	639	-99.586%
2025-12-30	8.0000	8.0000	7.8300	7.8300	+5.101%	221	640	-99.617%
2025-12-29	7.2000	7.4500	7.2000	7.4500	-29.048%	2	640	-99.597%
2025-12-26	10.5000	10.5000	10.5000	10.5000	+16.667%	4	641	-99.714%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+26.761%	1	646	-99.667%
2025-12-19	7.1000	7.1000	7.1000	7.1000	-5.333%	1	646	-99.577%
2025-12-12	7.5000	7.5000	7.5000	7.5000	+38.889%	1	645	-99.600%
2025-12-09	5.4000	5.4000	5.4000	5.4000	-2.703%	1	646	-99.444%
2025-12-04	5.5500	5.5500	5.5500	5.5500	-16.541%	1	645	-99.459%
2025-12-01	6.6500	6.6500	6.6500	6.6500	+19.820%	1	645	-99.549%
2025-11-26	5.5500	5.5500	5.5500	5.5500	+9.901%	1	647	-99.459%
2025-11-24	4.9000	5.0500	4.9000	5.0500	+1.000%	2	647	-99.406%
2025-11-20	5.0500	5.0500	5.0000	5.0000	-8.592%	2	647	-99.400%
2025-11-19	6.1000	6.1000	5.4500	5.4700	-1.441%	254	645	-99.452%
2025-11-17	5.5500	5.5500	5.5500	5.5500	-26.000%	1	398	-99.459%
2025-11-13	7.8500	7.8500	7.5000	7.5000	-6.250%	2	397	-99.600%
2025-11-12	6.3000	8.0000	6.3000	8.0000	+39.130%	128	397	-99.625%
2025-11-11	5.7500	5.7500	5.7500	5.7500	+5.505%	1	523	-99.478%
2025-11-10	5.4500	5.4500	5.4500	5.4500	+40.464%	1	523	-99.450%
2025-11-04	4.0000	4.0000	3.8800	3.8800	-21.616%	7	524	-99.227%
2025-11-03	4.9500	4.9500	4.9500	4.9500	+2.062%	1	516	-99.394%
2025-10-31	5.2500	5.2500	4.8500	4.8500	+7.778%	2	516	-99.381%
2025-10-30	4.5000	4.5000	4.5000	4.5000	-8.163%	1	516	-99.333%
2025-10-29	4.9000	4.9000	4.9000	4.9000	+5.376%	1	515	-99.388%
2025-10-27	5.5000	5.5000	4.6000	4.6500	-27.344%	58	465	-99.355%
2025-10-24	6.6000	6.6000	6.2500	6.4000	-11.111%	120	465	-99.531%
2025-10-23	7.1900	7.2500	7.1900	7.2000	+5.882%	217	345	-99.583%
2025-10-22	6.0000	6.8000	5.5700	6.8000	+3.817%	9	195	-99.559%
2025-10-21	7.8000	7.9000	6.5000	6.5500	-37.915%	52	192	-99.542%
2025-10-20	10.3000	10.6200	10.3000	10.5500	+27.879%	90	154	-99.716%
2025-10-17	8.3500	8.3500	8.2500	8.2500	-3.734%	2	145	-99.636%
2025-10-16	8.2000	8.5700	8.2000	8.5700	+42.833%	6	143	-99.650%
2025-10-14	5.6000	6.0000	5.6000	6.0000	+36.986%	34	145	-99.500%
2025-10-08	4.3000	4.3800	4.2500	4.3800	+78.776%	116	111	-99.315%
2025-10-03	2.5000	2.5000	2.4500	2.4500	-12.186%	4	3	-98.776%
2025-10-01	2.7900	2.7900	2.7900	2.7900	+43.814%	1	6	-98.925%
2025-09-24	2.1000	2.1000	1.9000	1.9400	0.000%	20	5	-98.454%

.dark-mode .m3jq9h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3jq9h{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C505GLD Sep 18 2026 505.00 Call (GLD260918C00505000)option OPRA

GLD20260918C505
GLD Sep 18 2026 505.00 Call (GLD260918C00505000)
option OPRA