Dark

GLD20260918C600
GLD Sep 18 2026 600.00 Call (GLD260918C00600000)
option OPRA

EOD

Jul 22, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1000	0.1000	0.1000	0.1000	0.000%	1	9,375	0.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	0.000%	13	9,374	0.000%
2026-07-17	0.1000	0.1000	0.0800	0.1000	-28.571%	11	9,374	0.000%
2026-07-16	0.1300	0.1400	0.0900	0.1400	+40.000%	26	9,367	-28.571%
2026-07-15	0.1000	0.1800	0.1000	0.1000	-23.077%	87	9,369	0.000%
2026-07-14	0.1300	0.1300	0.1300	0.1300	-7.143%	10	9,400	-23.077%
2026-07-13	0.1000	0.1400	0.1000	0.1400	-26.316%	10	9,400	-28.571%
2026-07-10	0.1900	0.1900	0.1900	0.1900	-9.524%	1	9,392	-47.368%
2026-07-08	0.2100	0.2100	0.2100	0.2100	+23.529%	1	9,392	-52.381%
2026-07-07	0.2500	0.2500	0.1700	0.1700	-45.161%	3	9,391	-41.176%
2026-07-02	0.3100	0.3100	0.3100	0.3100	+6.897%	20	9,391	-67.742%
2026-07-01	0.2900	0.2900	0.2900	0.2900	-3.333%	2	9,391	-65.517%
2026-06-30	0.3200	0.3200	0.2900	0.3000	-6.250%	306	9,393	-66.667%
2026-06-26	0.3200	0.3200	0.3200	0.3200	-8.571%	40	9,153	-68.750%
2026-06-24	0.4000	0.4100	0.3500	0.3500	-14.634%	57	9,154	-71.429%
2026-06-23	0.4500	0.4500	0.3500	0.4100	-16.327%	21	9,156	-75.610%
2026-06-22	0.4900	0.4900	0.4900	0.4900	0.000%	8	9,156	-79.592%
2026-06-18	0.4900	0.4900	0.4900	0.4900	0.000%	14	9,174	-79.592%
2026-06-17	0.5400	0.6000	0.4800	0.4900	-9.259%	17	9,174	-79.592%
2026-06-16	0.5500	0.5500	0.5400	0.5400	+20.000%	38	9,174	-81.481%
2026-06-12	0.5000	0.5000	0.4500	0.4500	-6.250%	15	9,156	-77.778%
2026-06-11	0.5100	0.5100	0.4800	0.4800	-7.692%	4	9,156	-79.167%
2026-06-10	0.5200	0.6400	0.5200	0.5200	-1.887%	29	9,157	-80.769%
2026-06-09	0.6600	0.6600	0.5300	0.5300	-5.357%	16	9,174	-81.132%
2026-06-08	0.4600	0.5600	0.4600	0.5600	-9.677%	2	9,177	-82.143%
2026-06-05	0.6500	0.6700	0.6200	0.6200	-17.333%	20	9,177	-83.871%
2026-06-04	0.7500	0.7500	0.7500	0.7500	-3.846%	1	9,177	-86.667%
2026-06-03	0.7800	0.7800	0.7800	0.7800	-4.878%	1	9,178	-87.179%
2026-06-02	0.8800	0.9000	0.8100	0.8200	-19.608%	58	9,178	-87.805%
2026-06-01	0.9000	1.0200	0.8900	1.0200	0.000%	28	9,218	-90.196%
2026-05-29	0.9600	1.0200	0.9600	1.0200	+21.429%	9	9,218	-90.196%
2026-05-28	0.8100	0.8700	0.8100	0.8400	+13.514%	21	9,220	-88.095%
2026-05-27	0.8100	0.8500	0.7400	0.7400	-15.909%	47	9,210	-86.486%
2026-05-26	0.9100	0.9100	0.8800	0.8800	-7.368%	65	9,231	-88.636%
2026-05-22	0.9500	0.9500	0.9500	0.9500	+3.261%	7	9,230	-89.474%
2026-05-21	0.9700	1.0300	0.9200	0.9200	-12.381%	3	9,230	-89.130%
2026-05-20	1.0700	1.2500	1.0500	1.0500	-0.943%	34	9,230	-90.476%
2026-05-19	1.2700	1.2700	1.0600	1.0600	-19.084%	24	9,246	-90.566%
2026-05-18	1.4200	1.4200	1.3100	1.3100	+0.769%	11	9,246	-92.366%
2026-05-15	1.3300	1.3600	1.3000	1.3000	-17.722%	5	9,246	-92.308%
2026-05-14	1.7000	1.7000	1.5800	1.5800	-12.707%	5	9,246	-93.671%
2026-05-13	1.8000	1.8100	1.8000	1.8100	+6.471%	34	9,247	-94.475%
2026-05-12	1.7000	1.8000	1.6500	1.7000	-10.995%	12	9,247	-94.118%
2026-05-11	1.9800	1.9800	1.9100	1.9100	+7.910%	2	9,247	-94.764%
2026-05-08	1.9900	1.9900	1.7700	1.7700	-13.659%	3	9,248	-94.350%
2026-05-07	1.9700	2.1400	1.9600	2.0500	+17.143%	23	9,248	-95.122%
2026-05-06	1.9600	1.9600	1.7500	1.7500	+22.378%	3	9,244	-94.286%
2026-05-05	1.4300	1.4300	1.4300	1.4300	-26.667%	31	9,244	-93.007%
2026-05-04	1.4800	1.9500	1.3200	1.9500	+13.372%	29	9,213	-94.872%
2026-05-01	1.7200	1.7200	1.7200	1.7200	+1.176%	1	9,216	-94.186%
2026-04-30	1.6700	1.7000	1.4600	1.7000	+27.820%	12	9,216	-94.118%
2026-04-29	1.2900	1.3300	1.2200	1.3300	-2.920%	14	9,206	-92.481%
2026-04-28	1.2000	1.3800	1.2000	1.3700	-21.264%	8	9,206	-92.701%
2026-04-27	1.6200	1.7400	1.6200	1.7400	-7.937%	17	9,206	-94.253%
2026-04-24	1.8000	1.9000	1.7700	1.8900	0.000%	15	9,216	-94.709%
2026-04-23	1.9500	1.9500	1.8500	1.8900	-8.696%	15	9,211	-94.709%
2026-04-22	2.3600	2.3600	2.0700	2.0700	-5.909%	23	9,217	-95.169%
2026-04-21	2.4300	2.4400	2.2000	2.2000	-24.138%	6	9,208	-95.455%
2026-04-20	3.0800	3.0800	2.9000	2.9000	-11.585%	13	9,208	-96.552%
2026-04-17	3.1800	3.3400	3.1800	3.2800	+10.067%	21	9,218	-96.951%
2026-04-16	3.1000	3.2000	2.9800	2.9800	-14.613%	159	9,217	-96.644%
2026-04-15	3.6000	3.6000	3.4900	3.4900	-3.857%	23	9,063	-97.135%
2026-04-14	3.0000	3.6300	2.9500	3.6300	+26.481%	95	9,063	-97.245%
2026-04-13	3.0000	3.0500	2.6800	2.8700	-9.464%	435	9,064	-96.516%
2026-04-10	3.2300	3.2300	3.1200	3.1700	-8.908%	5	9,002	-96.845%
2026-04-09	3.5500	3.5600	3.4500	3.4800	-8.421%	48	9,003	-97.126%
2026-04-08	4.2200	4.2600	3.8000	3.8000	-4.040%	120	9,003	-97.368%
2026-04-07	3.8300	4.0000	3.5500	3.9600	+0.253%	143	9,007	-97.475%
2026-04-06	4.2000	4.2000	3.9500	3.9500	-11.036%	2	9,003	-97.468%
2026-04-02	4.4400	4.4400	4.4400	4.4400	-4.516%	2	9,001	-97.748%
2026-04-01	4.5500	4.6500	4.5500	4.6500	+3.333%	6	9,001	-97.849%
2026-03-31	4.7000	4.7000	4.5000	4.5000	+3.448%	15	9,001	-97.778%
2026-03-30	4.7500	4.8000	4.3000	4.3500	+2.353%	34	8,987	-97.701%
2026-03-27	3.8400	4.3500	3.8400	4.2500	+22.126%	72	8,964	-97.647%
2026-03-26	4.0000	4.0000	3.4800	3.4800	-22.494%	510	8,966	-97.126%
2026-03-25	4.3900	4.5300	4.3200	4.4900	+24.722%	26	8,459	-97.773%
2026-03-24	3.2000	3.6000	3.2000	3.6000	0.000%	3	8,453	-97.222%
2026-03-23	3.2300	3.9500	2.4500	3.6000	0.000%	256	8,453	-97.222%
2026-03-20	3.6000	3.6500	3.3200	3.6000	-6.005%	2,058	8,253	-97.222%
2026-03-19	3.2400	3.8300	3.0100	3.8300	-19.198%	1,084	6,567	-97.389%
2026-03-18	5.0500	5.2500	4.7400	4.7400	-25.354%	90	5,557	-97.890%
2026-03-17	6.7500	6.7500	6.3500	6.3500	-11.313%	12	5,549	-98.425%
2026-03-16	7.2400	7.5000	6.9000	7.1600	-9.367%	23	5,548	-98.603%
2026-03-13	8.4000	8.4000	7.6500	7.9000	-5.276%	38	5,552	-98.734%
2026-03-12	9.0500	9.0500	8.3400	8.3400	-12.579%	2	5,559	-98.801%
2026-03-11	9.2900	9.5400	9.2200	9.5400	-5.075%	4	5,560	-98.952%
2026-03-10	10.7500	10.9500	10.0500	10.0500	+1.107%	67	5,560	-99.005%
2026-03-09	10.3300	10.3300	9.6000	9.9400	-10.370%	19	5,568	-98.994%
2026-03-06	10.0000	11.5300	10.0000	11.0900	+14.685%	21	5,562	-99.098%
2026-03-05	10.2000	10.3500	9.5300	9.6700	-16.638%	29	5,551	-98.966%
2026-03-04	11.8000	11.8000	11.4600	11.6000	+0.433%	11	5,539	-99.138%
2026-03-03	10.0000	11.7500	9.4000	11.5500	-18.890%	28	5,540	-99.134%
2026-03-02	15.0000	15.1500	13.4500	14.2400	+6.507%	82	5,530	-99.298%
2026-02-27	13.3000	14.0500	12.8600	13.3700	+13.305%	3,048	5,515	-99.252%
2026-02-26	11.7000	12.0000	11.5000	11.8000	-2.479%	81	8,506	-99.153%
2026-02-25	13.5300	13.6500	12.1000	12.1000	-6.708%	126	8,614	-99.174%
2026-02-24	12.6000	12.9700	12.5900	12.9700	-12.660%	21	8,614	-99.229%
2026-02-23	13.2600	14.8500	13.2600	14.8500	+38.140%	40	8,606	-99.327%
2026-02-20	10.9000	11.1400	10.2000	10.7500	+12.213%	214	8,604	-99.070%
2026-02-19	9.0500	9.8500	9.0500	9.5800	+4.699%	128	8,538	-98.956%
2026-02-18	8.3700	9.5000	8.3700	9.1500	+33.188%	4,358	8,528	-98.907%
2026-02-17	7.3300	7.5000	6.7000	6.8700	-24.918%	160	4,263	-98.544%
2026-02-13	8.1500	9.1500	8.1500	9.1500	+29.603%	4	4,217	-98.907%
2026-02-12	7.4400	7.9400	7.0600	7.0600	-30.168%	127	4,217	-98.584%
2026-02-11	9.5900	10.1100	9.2700	10.1100	+14.886%	6	4,194	-99.011%
2026-02-10	9.1300	9.1300	8.4000	8.8000	-20.434%	15	4,192	-98.864%
2026-02-09	9.9800	11.0600	9.5200	11.0600	+21.538%	2,126	4,187	-99.096%
2026-02-06	10.0600	10.2500	8.9300	9.1000	+15.924%	33	6,184	-98.901%
2026-02-05	7.6000	9.1000	7.6000	7.8500	-23.039%	20	6,079	-98.726%
2026-02-04	12.9900	12.9900	9.5000	10.2000	-10.053%	207	6,071	-99.020%
2026-02-03	10.7700	11.8000	10.5800	11.3400	+63.165%	1,620	6,021	-99.118%
2026-02-02	9.8000	9.8000	6.8000	6.9500	-35.767%	185	4,481	-98.561%
2026-01-30	14.7200	14.7200	9.0000	10.8200	-50.818%	1,115	4,515	-99.076%
2026-01-29	25.5000	26.6000	14.1500	22.0000	+21.749%	830	5,382	-99.545%
2026-01-28	13.5000	18.9000	13.5000	18.0700	+56.450%	273	4,775	-99.447%
2026-01-27	9.8500	11.5500	9.1000	11.5500	+25.680%	27	4,714	-99.134%
2026-01-26	9.6400	10.7300	9.0000	9.1900	+22.045%	598	4,702	-98.912%
2026-01-23	6.5300	7.5300	6.4500	7.5300	+19.334%	22	4,438	-98.672%
2026-01-22	5.0200	6.3100	3.6100	6.3100	+25.447%	2,040	4,421	-98.415%
2026-01-21	6.4500	6.4500	4.9700	5.0300	+30.649%	1,021	2,390	-98.012%
2026-01-20	4.2900	4.5000	3.8500	3.8500	+16.667%	10	1,385	-97.403%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-9.091%	1	1,379	-96.970%
2026-01-13	3.6200	3.6300	3.6100	3.6300	-6.923%	1,002	1,378	-97.245%
2026-01-12	3.9000	3.9000	3.9000	3.9000	+37.809%	4	395	-97.436%
2026-01-08	2.8300	2.8300	2.8300	2.8300	+6.391%	2	391	-96.466%
2026-01-05	2.7300	2.7600	2.6600	2.6600	+24.299%	4	291	-96.241%
2025-12-31	2.1400	2.1400	2.1400	2.1400	-10.460%	100	291	-95.327%
2025-12-30	2.4200	2.5400	2.3900	2.3900	+6.696%	174	291	-95.816%
2025-12-29	2.0300	2.2900	2.0300	2.2400	-34.118%	112	313	-95.536%
2025-12-26	3.4000	3.4000	3.4000	3.4000	+15.254%	3	211	-97.059%
2025-12-23	2.8000	2.9500	2.8000	2.9500	+36.574%	6	208	-96.610%
2025-12-19	2.1600	2.1600	2.1600	2.1600	+0.465%	3	202	-95.370%
2025-12-17	2.1200	2.1500	2.0800	2.1500	-1.376%	4	204	-95.349%
2025-12-15	2.1800	2.1800	2.1800	2.1800	+6.863%	2	202	-95.413%
2025-12-12	2.3500	2.4400	2.0400	2.0400	+0.990%	27	200	-95.098%
2025-12-11	2.1500	2.1500	1.9800	2.0200	+18.129%	6	198	-95.050%
2025-12-09	1.6400	1.7100	1.5600	1.7100	-22.624%	171	193	-94.152%
2025-12-03	2.2100	2.2100	2.2100	2.2100	+10.500%	1	24	-95.475%
2025-12-02	2.1100	2.1100	2.0000	2.0000	-11.111%	15	23	-95.000%
2025-12-01	2.2500	2.2500	2.2500	2.2500	+3.211%	2	8	-95.556%
2025-11-28	2.1800	2.1800	2.1800	2.1800	+19.126%	2	10	-95.413%
2025-11-26	1.8300	1.8300	1.8300	1.8300	-6.633%	2	6	-94.536%
2025-11-17	1.9600	1.9600	1.9600	1.9600	+14.620%	2	6	-94.898%
2025-11-14	1.7100	1.7100	1.7100	1.7100	0.000%	4	4	-94.152%

.dark-mode .XHtM73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHtM73{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C600GLD Sep 18 2026 600.00 Call (GLD260918C00600000)option OPRA

GLD20260918C600
GLD Sep 18 2026 600.00 Call (GLD260918C00600000)
option OPRA