Dark

GLD20260918C650
GLD Sep 18 2026 650.00 Call (GLD260918C00650000)
option OPRA

EOD

Jul 22, 2026

0.0800-20.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0800	0.0800	0.0800	0.0800	-20.000%	1	3,637	0.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	2	3,638	-20.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-23.077%	4	3,638	-20.000%
2026-07-10	0.1300	0.1300	0.1300	0.1300	-38.095%	50	3,635	-38.462%
2026-07-07	0.2100	0.2100	0.2100	0.2100	+5.000%	1	3,650	-61.905%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-20.000%	50	3,651	-60.000%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-28.571%	41	3,651	-68.000%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-16.667%	2	3,692	-77.143%
2026-06-16	0.4200	0.4200	0.4200	0.4200	-12.500%	14	3,694	-80.952%
2026-06-15	0.5000	0.5000	0.4800	0.4800	+23.077%	7	3,708	-83.333%
2026-06-12	0.3900	0.3900	0.3900	0.3900	+2.632%	7	3,708	-79.487%
2026-06-11	0.3500	0.3800	0.3500	0.3800	-19.149%	2	3,708	-78.947%
2026-06-09	0.4700	0.4700	0.4700	0.4700	0.000%	1	3,707	-82.979%
2026-06-08	0.4700	0.4700	0.4700	0.4700	-7.843%	1	3,707	-82.979%
2026-06-05	0.5100	0.5100	0.5100	0.5100	-16.393%	10	3,706	-84.314%
2026-06-04	0.6300	0.6300	0.6100	0.6100	-4.688%	32	3,706	-86.885%
2026-06-03	0.6200	0.6400	0.6200	0.6400	-14.667%	2	3,677	-87.500%
2026-06-01	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,676	-89.333%
2026-05-29	0.6100	0.7700	0.6100	0.7500	+5.634%	18	3,675	-89.333%
2026-05-28	0.7100	0.7100	0.7100	0.7100	+20.339%	1	3,687	-88.732%
2026-05-27	0.6100	0.6600	0.5900	0.5900	-29.762%	22	3,687	-86.441%
2026-05-21	0.7800	0.8400	0.7200	0.8400	-2.326%	10	3,674	-90.476%
2026-05-20	0.8500	0.9000	0.8500	0.8600	-1.149%	5	3,674	-90.698%
2026-05-19	0.9600	0.9600	0.8600	0.8700	-3.333%	22	3,665	-90.805%
2026-05-18	0.9000	0.9000	0.9000	0.9000	-10.891%	2	3,665	-91.111%
2026-05-15	1.0100	1.0100	1.0100	1.0100	-12.174%	4	3,665	-92.079%
2026-05-14	1.1200	1.1500	1.1200	1.1500	-10.853%	2	3,665	-93.043%
2026-05-13	1.3700	1.3700	1.2900	1.2900	-4.444%	13	3,668	-93.798%
2026-05-11	1.3500	1.3500	1.3500	1.3500	+3.846%	4	3,668	-94.074%
2026-05-08	1.2600	1.3000	1.2600	1.3000	+4.000%	11	3,672	-93.846%
2026-05-06	1.2400	1.3300	1.2000	1.2500	+8.696%	56	3,663	-93.600%
2026-05-05	1.0400	1.1500	1.0400	1.1500	+0.877%	7	3,668	-93.043%
2026-05-04	1.0700	1.1400	1.0500	1.1400	+5.556%	489	3,666	-92.982%
2026-05-01	1.0500	1.0800	1.0500	1.0800	-4.425%	7	3,520	-92.593%
2026-04-30	1.0300	1.1300	1.0300	1.1300	+21.505%	286	3,520	-92.920%
2026-04-29	0.9300	0.9300	0.9300	0.9300	0.000%	1	3,303	-91.398%
2026-04-28	0.9500	0.9800	0.9300	0.9300	-26.190%	8	3,302	-91.398%
2026-04-27	1.2600	1.2600	1.2600	1.2600	+4.132%	1	3,301	-93.651%
2026-04-24	1.2100	1.2100	1.2100	1.2100	-0.820%	30	3,301	-93.388%
2026-04-23	1.2700	1.2700	1.1900	1.2200	-12.857%	79	3,276	-93.443%
2026-04-22	1.5100	1.5300	1.4000	1.4000	-11.950%	25	3,261	-94.286%
2026-04-21	1.6200	1.6200	1.5800	1.5900	-20.500%	4	3,256	-94.969%
2026-04-20	1.9400	2.0000	1.9400	2.0000	+6.952%	10	3,254	-96.000%
2026-04-16	2.0200	2.0200	1.8700	1.8700	-0.532%	3	3,261	-95.722%
2026-04-13	1.8800	1.8800	1.8800	1.8800	0.000%	2	3,261	-95.745%
2026-04-10	1.8900	2.1200	1.8800	1.8800	-26.275%	11	3,259	-95.745%
2026-04-08	2.5500	2.5500	2.5500	2.5500	+3.659%	1	3,250	-96.863%
2026-04-07	2.5400	2.5400	2.4600	2.4600	-1.205%	2	3,249	-96.748%
2026-04-06	2.7900	2.7900	2.4700	2.4900	-14.138%	17	3,249	-96.787%
2026-04-01	2.9000	2.9000	2.9000	2.9000	-7.937%	1	3,239	-97.241%
2026-03-30	3.1500	3.1500	3.1500	3.1500	+18.868%	1	3,239	-97.460%
2026-03-27	2.6500	2.6500	2.6500	2.6500	+9.959%	1	3,239	-96.981%
2026-03-26	2.4300	2.7600	2.4100	2.4100	-19.667%	252	3,239	-96.680%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+20.000%	3	3,006	-97.333%
2026-03-23	2.4600	2.5000	2.4200	2.5000	+4.167%	13	3,008	-96.800%
2026-03-20	2.3200	2.6600	2.3200	2.4000	0.000%	1,003	3,005	-96.667%
2026-03-19	2.2600	2.4900	2.1600	2.4000	-23.567%	542	2,111	-96.667%
2026-03-18	3.1400	3.2000	3.1400	3.1400	-23.786%	36	1,764	-97.452%
2026-03-17	4.0500	4.1200	4.0500	4.1200	-12.340%	550	1,758	-98.058%
2026-03-13	4.8000	4.8100	4.7000	4.7000	-9.615%	14	1,379	-98.298%
2026-03-12	5.2500	5.2500	5.2000	5.2000	-13.333%	15	1,375	-98.462%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-4.762%	3	1,380	-98.667%
2026-03-10	6.7300	6.8000	6.3000	6.3000	+3.789%	17	1,380	-98.730%
2026-03-09	6.7500	6.7500	6.0700	6.0700	-1.301%	5	1,387	-98.682%
2026-03-05	6.4000	6.4000	6.1500	6.1500	-16.892%	10	1,385	-98.699%
2026-03-04	7.8100	7.8100	7.4000	7.4000	+3.497%	3	1,382	-98.919%
2026-03-03	6.7500	7.1500	6.4000	7.1500	-20.556%	9	1,381	-98.881%
2026-03-02	9.6000	9.9700	9.0000	9.0000	+7.143%	9	1,373	-99.111%
2026-02-27	8.5000	8.5200	8.3100	8.4000	+9.948%	9	1,375	-99.048%
2026-02-26	7.6900	7.6900	7.2000	7.6400	-7.952%	10	1,374	-98.953%
2026-02-25	8.6700	8.9600	8.3000	8.3000	-6.742%	54	1,375	-99.036%
2026-02-24	8.0600	8.9000	8.0600	8.9000	-11.000%	542	1,375	-99.101%
2026-02-23	9.3000	10.0000	9.3000	10.0000	+37.931%	6	884	-99.200%
2026-02-20	7.4000	7.5000	6.5500	7.2500	+9.023%	568	882	-98.897%
2026-02-18	5.4900	6.6500	5.4900	6.6500	+41.489%	29	331	-98.797%
2026-02-17	4.9500	4.9500	4.5500	4.7000	-22.951%	17	329	-98.298%
2026-02-13	5.3000	6.1000	5.3000	6.1000	+30.901%	67	338	-98.689%
2026-02-12	5.8000	5.8000	4.6600	4.6600	-25.678%	235	338	-98.283%
2026-02-11	6.2700	6.2700	6.2700	6.2700	+15.046%	25	349	-98.724%
2026-02-10	6.1200	6.1200	5.4500	5.4500	-17.922%	44	324	-98.532%
2026-02-09	6.5000	6.6700	6.3700	6.6400	+6.924%	70	309	-98.795%
2026-02-06	6.1400	6.3500	6.1400	6.2100	+17.170%	8	288	-98.712%
2026-02-05	5.4000	5.9000	5.3000	5.3000	-18.462%	10	287	-98.491%
2026-02-04	8.0700	8.0700	6.4000	6.5000	-21.403%	16	278	-98.769%
2026-02-03	8.2700	8.2700	8.2700	8.2700	+68.776%	1	275	-99.033%
2026-02-02	6.0000	6.3600	4.5000	4.9000	-32.414%	33	274	-98.367%
2026-01-30	7.4000	9.6700	6.5800	7.2500	-40.083%	66	271	-98.897%
2026-01-29	16.9300	17.9000	9.9500	12.1000	+1.681%	200	239	-99.339%
2026-01-28	9.9500	11.9000	9.9500	11.9000	+78.947%	29	121	-99.328%
2026-01-27	5.7200	6.6500	5.5600	6.6500	+0.758%	14	147	-98.797%
2026-01-26	6.1200	6.6000	6.1200	6.6000	+48.315%	49	136	-98.788%
2026-01-23	4.4000	4.5000	4.4000	4.4500	+17.105%	36	111	-98.202%
2026-01-22	3.8500	3.8500	3.8000	3.8000	+23.377%	6	113	-97.895%
2026-01-21	3.6500	3.7000	3.0800	3.0800	+23.200%	60	114	-97.403%
2026-01-20	2.4900	2.5500	2.4900	2.5000	+36.612%	67	135	-96.800%
2026-01-15	1.8300	1.8300	1.8300	1.8300	-7.576%	20	173	-95.628%
2026-01-13	1.9800	1.9800	1.9800	1.9800	-12.389%	7	153	-95.960%
2026-01-12	2.2600	2.2600	2.2600	2.2600	+22.162%	10	146	-96.460%
2026-01-09	1.8500	1.8500	1.8500	1.8500	+15.625%	20	146	-95.676%
2026-01-05	1.6000	1.6000	1.6000	1.6000	+18.519%	20	159	-95.000%
2026-01-02	1.3500	1.3500	1.3500	1.3500	+9.756%	20	159	-94.074%
2025-12-31	1.2700	1.2700	1.2300	1.2300	-17.450%	20	136	-93.496%
2025-12-30	1.4600	1.4900	1.4600	1.4900	-2.614%	20	136	-94.631%
2025-12-29	1.1300	1.5300	1.1300	1.5300	-27.143%	69	146	-94.771%
2025-12-26	1.9500	2.1000	1.9500	2.1000	+28.049%	7	177	-96.190%
2025-12-24	1.7100	1.7100	1.6400	1.6400	-12.766%	20	161	-95.122%
2025-12-23	1.6300	1.8800	1.6300	1.8800	+9.302%	60	161	-95.745%
2025-12-22	1.7200	1.7200	1.7200	1.7200	+21.986%	15	101	-95.349%
2025-12-19	1.4000	1.4200	1.4000	1.4100	+6.015%	47	101	-94.326%
2025-12-18	1.3300	1.3300	1.3300	1.3300	+12.712%	10	56	-93.985%
2025-12-11	1.1800	1.1800	1.1800	1.1800	+12.381%	1	50	-93.220%
2025-12-10	1.0500	1.0500	1.0500	1.0500	+1.942%	20	50	-92.381%
2025-12-08	1.0300	1.0300	1.0300	1.0300	-8.850%	20	65	-92.233%
2025-12-05	1.1300	1.1300	1.1300	1.1300	-0.877%	6	85	-92.920%
2025-12-04	1.1400	1.1400	1.1400	1.1400	-5.785%	10	79	-92.982%
2025-12-03	1.3200	1.3200	1.2100	1.2100	+10.000%	40	69	-93.388%
2025-11-25	1.1000	1.1000	1.1000	1.1000	-12.000%	10	29	-92.727%
2025-11-18	1.2500	1.2500	1.2500	1.2500	-3.846%	6	19	-93.600%
2025-11-17	1.3000	1.3000	1.3000	1.3000	-5.797%	8	13	-93.846%
2025-11-14	1.3800	1.3800	1.3800	1.3800	-28.866%	4	5	-94.203%
2025-11-12	1.9400	1.9400	1.9400	1.9400	0.000%	1	1	-95.876%

.dark-mode .hV10cS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hV10cS{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C650GLD Sep 18 2026 650.00 Call (GLD260918C00650000)option OPRA

GLD20260918C650
GLD Sep 18 2026 650.00 Call (GLD260918C00650000)
option OPRA