Dark

GLD20260918C700
GLD Sep 18 2026 700.00 Call (GLD260918C00700000)
option OPRA

EOD

Jul 20, 2026

0.0600-14.286%(-0.0100)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0700	0.0700	0.0600	0.0600	-14.286%	130	717	0.000%
2026-07-14	0.0700	0.0700	0.0700	0.0700	+16.667%	10	807	-14.286%
2026-07-13	0.0600	0.0600	0.0600	0.0600	-40.000%	1	817	0.000%
2026-07-10	0.1100	0.1100	0.1000	0.1000	-41.176%	106	816	-40.000%
2026-07-06	0.1900	0.2100	0.1700	0.1700	-22.727%	155	826	-64.706%
2026-07-02	0.2200	0.2200	0.1800	0.2200	-12.000%	251	818	-72.727%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-44.444%	1	818	-76.000%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+18.421%	10	809	-86.667%
2026-06-15	0.3800	0.3800	0.3800	0.3800	+26.667%	1	809	-84.211%
2026-06-12	0.2600	0.3000	0.2600	0.3000	-6.250%	3	808	-80.000%
2026-06-11	0.3200	0.3200	0.3200	0.3200	-8.571%	5	810	-81.250%
2026-06-10	0.4200	0.4200	0.3400	0.3500	-31.373%	117	805	-82.857%
2026-05-28	0.5100	0.5100	0.5100	0.5100	+4.082%	7	880	-88.235%
2026-05-26	0.4900	0.4900	0.4900	0.4900	-24.615%	1	887	-87.755%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+14.035%	1	888	-90.769%
2026-05-21	0.6400	0.6400	0.5700	0.5700	-14.925%	8	888	-89.474%
2026-05-20	0.8500	0.8500	0.6700	0.6700	-4.286%	2	888	-91.045%
2026-05-19	0.8000	0.8000	0.7000	0.7000	-11.392%	10	881	-91.429%
2026-05-18	0.9200	0.9200	0.7900	0.7900	+2.597%	17	881	-92.405%
2026-05-15	0.8300	0.8300	0.7700	0.7700	-9.412%	6	881	-92.208%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-18.269%	1	884	-92.941%
2026-05-13	1.0800	1.0800	1.0400	1.0400	+11.828%	2	885	-94.231%
2026-05-12	1.0000	1.0000	0.9300	0.9300	+9.412%	3	885	-93.548%
2026-05-05	0.8500	0.8500	0.8500	0.8500	0.000%	1	885	-92.941%
2026-05-04	0.8700	0.8700	0.8500	0.8500	+13.333%	2	886	-92.941%
2026-04-29	0.7600	0.7600	0.7400	0.7500	-2.597%	4	886	-92.000%
2026-04-28	0.7700	0.7700	0.7700	0.7700	-17.204%	1	884	-92.208%
2026-04-24	0.9300	0.9300	0.9300	0.9300	-6.061%	1	882	-93.548%
2026-04-23	0.9900	0.9900	0.9900	0.9900	-3.883%	1	881	-93.939%
2026-04-22	1.0700	1.0900	1.0000	1.0300	-14.167%	17	880	-94.175%
2026-04-21	1.2500	1.2500	1.2000	1.2000	-20.000%	3	873	-95.000%
2026-04-17	1.5000	1.5000	1.5000	1.5000	+7.143%	10	873	-96.000%
2026-04-16	1.4000	1.4000	1.4000	1.4000	-6.667%	1	862	-95.714%
2026-04-15	1.6000	1.6000	1.5000	1.5000	-1.316%	41	862	-96.000%
2026-04-14	1.5200	1.5200	1.5200	1.5200	+21.600%	1	843	-96.053%
2026-04-13	1.2500	1.2500	1.2500	1.2500	-19.355%	1	843	-95.200%
2026-04-09	1.4800	1.5500	1.4800	1.5500	-14.835%	7	843	-96.129%
2026-04-08	1.8200	1.8200	1.8200	1.8200	+1.676%	2	843	-96.703%
2026-04-06	1.9200	1.9200	1.7200	1.7900	-14.762%	333	843	-96.648%
2026-03-31	2.0000	2.1000	1.9700	2.1000	+23.529%	15	659	-97.143%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-17.874%	2	648	-96.471%
2026-03-25	1.9000	2.0700	1.9000	2.0700	+8.377%	2	648	-97.101%
2026-03-23	1.7200	1.9100	1.7000	1.9100	+17.901%	56	650	-96.859%
2026-03-19	1.5700	1.8000	1.5200	1.6200	-23.585%	30	641	-96.296%
2026-03-18	2.1200	2.1200	2.1200	2.1200	-21.481%	10	644	-97.170%
2026-03-17	2.8400	2.8400	2.7000	2.7000	-21.739%	7	634	-97.778%
2026-03-12	3.4500	3.4500	3.4500	3.4500	-6.757%	1	629	-98.261%
2026-03-11	3.9000	3.9000	3.7000	3.7000	-14.352%	55	630	-98.378%
2026-03-10	4.5200	4.5300	4.3200	4.3200	+6.667%	14	585	-98.611%
2026-03-09	4.0500	4.0500	4.0500	4.0500	-4.706%	1	597	-98.519%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-13.265%	6	598	-98.588%
2026-03-04	5.0500	5.2000	4.9000	4.9000	+4.255%	62	604	-98.776%
2026-03-03	4.2600	4.7000	4.2600	4.7000	-21.008%	14	604	-98.723%
2026-03-02	6.8400	6.8400	5.9500	5.9500	-1.653%	4	593	-98.992%
2026-02-27	5.6800	6.0500	5.6500	6.0500	+16.346%	36	594	-99.008%
2026-02-26	5.2000	5.2000	5.2000	5.2000	-14.333%	1	591	-98.846%
2026-02-25	6.0700	6.0700	6.0700	6.0700	-11.387%	1	591	-99.012%
2026-02-23	6.0500	6.9000	6.0500	6.8500	+31.731%	41	591	-99.124%
2026-02-20	5.0500	5.2000	5.0000	5.2000	+58.055%	32	619	-98.846%
2026-02-17	3.2900	3.2900	3.2900	3.2900	-21.853%	1	618	-98.176%
2026-02-13	4.2100	4.2100	4.2100	4.2100	+25.672%	1	617	-98.575%
2026-02-12	3.3500	3.3500	3.3500	3.3500	-27.174%	18	617	-98.209%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-8.000%	19	635	-98.696%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+17.925%	1	634	-98.800%
2026-02-05	4.4000	4.4000	4.2400	4.2400	-10.737%	3	633	-98.585%
2026-02-04	6.2500	6.2500	4.6700	4.7500	-8.654%	12	632	-98.737%
2026-02-03	5.4000	5.4000	5.2000	5.2000	+55.224%	2	638	-98.846%
2026-02-02	4.5000	4.6500	3.2900	3.3500	-35.577%	18	636	-98.209%
2026-01-30	6.5500	6.8500	4.8500	5.2000	-49.515%	234	641	-98.846%
2026-01-29	11.2500	12.5800	6.7000	10.3000	+32.391%	527	611	-99.417%
2026-01-28	5.5800	7.7800	5.5800	7.7800	+74.439%	112	641	-99.229%
2026-01-27	3.6000	4.4600	3.6000	4.4600	-2.620%	10	689	-98.655%
2026-01-26	4.0500	4.8500	4.0500	4.5800	+58.478%	505	681	-98.690%
2026-01-23	2.3500	2.9900	2.3500	2.8900	+30.180%	36	179	-97.924%
2026-01-22	2.2300	2.2300	2.2200	2.2200	+12.121%	3	149	-97.297%
2026-01-21	2.5500	2.5500	1.9800	1.9800	+22.222%	13	148	-96.970%
2026-01-20	1.3500	1.6200	1.3500	1.6200	+40.870%	3	138	-96.296%
2026-01-16	1.1500	1.1500	1.1500	1.1500	-7.258%	25	114	-94.783%
2026-01-15	1.2400	1.2400	1.2400	1.2400	-12.057%	25	114	-95.161%
2026-01-14	1.4000	1.4600	1.4000	1.4100	+1.439%	25	89	-95.745%
2026-01-13	1.4100	1.4100	1.3900	1.3900	+10.317%	2	63	-95.683%
2026-01-09	1.2600	1.2600	1.2600	1.2600	+8.621%	3	63	-95.238%
2026-01-08	1.1600	1.1600	1.1600	1.1600	+2.655%	10	63	-94.828%
2026-01-07	1.1600	1.1600	1.1300	1.1300	-8.871%	29	53	-94.690%
2026-01-06	1.1600	1.2400	1.1600	1.2400	+33.333%	2	43	-95.161%
2025-12-30	1.2000	1.2000	0.9300	0.9300	+6.897%	2	41	-93.548%
2025-12-29	1.0500	1.0500	0.8700	0.8700	-23.009%	3	39	-93.103%
2025-12-23	1.1200	1.1300	1.1200	1.1300	+25.556%	6	36	-94.690%
2025-12-19	0.9000	0.9000	0.9000	0.9000	-1.099%	3	32	-93.333%
2025-12-17	0.9900	0.9900	0.9100	0.9100	-4.211%	12	33	-93.407%
2025-12-15	0.9500	0.9500	0.9500	0.9500	+7.955%	1	41	-93.684%
2025-12-12	0.8800	0.8800	0.8800	0.8800	+3.529%	1	40	-93.182%
2025-12-11	0.8300	0.8500	0.8300	0.8500	+34.921%	2	39	-92.941%
2025-12-10	0.6300	0.6300	0.6300	0.6300	-31.522%	2	37	-90.476%
2025-12-02	0.9400	0.9400	0.9200	0.9200	0.000%	2	37	-93.478%
2025-11-28	0.9800	0.9800	0.9200	0.9200	+10.843%	2	35	-93.478%
2025-11-26	0.8300	0.8300	0.8300	0.8300	-7.778%	1	33	-92.771%
2025-11-17	0.9100	0.9100	0.9000	0.9000	-10.891%	11	33	-93.333%
2025-11-14	1.0100	1.0100	1.0100	1.0100	+46.377%	2	22	-94.059%
2025-11-07	0.6900	0.6900	0.6900	0.6900	0.000%	20	20	-91.304%

.dark-mode .qDTM1M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDTM1M{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260918C700GLD Sep 18 2026 700.00 Call (GLD260918C00700000)option OPRA

GLD20260918C700
GLD Sep 18 2026 700.00 Call (GLD260918C00700000)
option OPRA