Dark

GLD20260930C350
GLD Sep 30 2026 350.00 Call (GLD260930C00350000)
option OPRA

EOD

Sep 16, 2026

40.50-13.239%(-6.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	49.2000	49.2000	40.5000	40.5000	-13.239%	2	133	0.000%
2026-09-14	45.1600	46.6800	45.1600	46.6800	-9.094%	5	135	-13.239%
2026-09-10	50.3900	51.3500	50.3900	51.3500	-6.038%	2	138	-21.130%
2026-09-09	54.6500	54.6500	54.6500	54.6500	+1.599%	1	137	-25.892%
2026-09-08	54.3800	54.3800	53.7600	53.7900	-9.824%	189	138	-24.707%
2026-09-04	59.6500	59.6500	59.6500	59.6500	+11.474%	3	129	-32.104%
2026-09-02	53.5100	53.5100	53.5100	53.5100	+9.472%	2	129	-24.313%
2026-09-01	48.8800	48.8800	48.8800	48.8800	-31.106%	2	130	-17.144%
2026-08-27	70.9500	70.9500	70.9500	70.9500	-2.488%	9	130	-42.918%
2026-08-26	72.7600	72.7600	72.7600	72.7600	-8.247%	3	123	-44.338%
2026-08-25	79.3000	79.3000	79.3000	79.3000	+1.264%	1	123	-48.928%
2026-08-24	78.3700	78.3700	78.3100	78.3100	+2.823%	3	124	-48.282%
2026-08-21	71.8200	76.2500	71.8200	76.1600	+17.531%	8	126	-46.822%
2026-08-19	62.8000	64.8000	62.8000	64.8000	+12.111%	4	128	-37.500%
2026-08-17	59.2000	59.2000	57.8000	57.8000	+7.796%	4	131	-29.931%
2026-08-13	53.1200	53.6200	53.1200	53.6200	-8.311%	3	130	-24.468%
2026-08-12	58.4800	58.4800	58.4800	58.4800	+6.715%	1	133	-30.746%
2026-08-11	56.7500	56.7500	54.8000	54.8000	+3.008%	4	132	-26.095%
2026-08-10	50.0000	53.2000	50.0000	53.2000	+3.967%	7	133	-23.872%
2026-08-07	51.1700	51.1700	51.1700	51.1700	+18.449%	1	139	-20.852%
2026-08-06	43.2000	43.2000	43.2000	43.2000	-4.000%	2	138	-6.250%
2026-08-05	40.0000	45.0000	39.0000	45.0000	+64.534%	7	136	-10.000%
2026-08-03	26.4000	27.4300	26.4000	27.3500	-4.604%	19	139	+48.080%
2026-07-31	27.9500	28.7400	27.9500	28.6700	+7.298%	29	157	+41.263%
2026-07-29	26.4500	26.7200	26.4500	26.7200	-14.496%	3	138	+51.572%
2026-07-24	31.2500	31.2500	31.2500	31.2500	-14.734%	2	136	+29.600%
2026-07-22	36.6500	36.6500	36.6500	36.6500	+19.226%	5	136	+10.505%
2026-07-21	30.7400	30.7400	30.7400	30.7400	+8.814%	1	137	+31.750%
2026-07-17	28.2500	28.2500	28.2500	28.2500	+5.253%	4	137	+43.363%
2026-07-16	28.1000	28.1000	26.8400	26.8400	-14.304%	3	137	+50.894%
2026-07-15	31.3200	31.3200	31.3200	31.3200	-10.129%	1	135	+29.310%
2026-07-14	34.8500	34.8500	34.8500	34.8500	-1.414%	1	135	+16.212%
2026-07-10	35.3500	35.3500	35.3500	35.3500	-6.233%	15	135	+14.569%
2026-07-09	37.7000	37.7000	37.7000	37.7000	+11.144%	1	120	+7.427%
2026-07-08	33.9200	33.9200	33.9200	33.9200	-12.645%	1	121	+19.399%
2026-07-02	38.8300	38.8300	38.8300	38.8300	+17.809%	1	119	+4.301%
2026-07-01	35.8700	35.8700	32.9600	32.9600	+4.205%	4	119	+22.876%
2026-06-29	31.6300	31.6300	31.6300	31.6300	-4.006%	2	122	+28.043%
2026-06-25	32.9500	32.9500	32.9500	32.9500	+4.437%	1	122	+22.914%
2026-06-24	32.9100	32.9900	31.5500	31.5500	-21.906%	37	121	+28.368%
2026-06-23	40.4000	40.4000	40.4000	40.4000	-28.254%	1	94	+0.248%
2026-06-16	56.3100	56.3100	56.3100	56.3100	+20.321%	1	93	-28.077%
2026-06-12	47.0000	47.0000	46.8000	46.8000	+14.988%	4	92	-13.462%
2026-06-10	40.7000	40.7000	40.7000	40.7000	-20.570%	1	92	-0.491%
2026-06-09	51.2400	51.2400	51.2400	51.2400	-31.212%	2	92	-20.960%
2026-05-20	74.4900	74.4900	74.4900	74.4900	-2.026%	3	94	-45.630%
2026-05-15	75.8900	76.0300	75.8900	76.0300	-14.332%	2	91	-46.732%
2026-05-14	88.7500	88.7500	88.7500	88.7500	-3.533%	10	93	-54.366%
2026-05-08	92.0000	92.0000	92.0000	92.0000	-1.107%	1	83	-55.978%
2026-05-07	93.0300	93.0300	93.0300	93.0300	+3.367%	3	83	-56.466%
2026-05-06	90.0000	90.0000	90.0000	90.0000	+13.065%	2	83	-55.000%
2026-05-05	79.7000	79.7000	79.6000	79.6000	-0.151%	5	83	-49.121%
2026-05-04	79.7200	79.7200	79.7200	79.7200	-4.698%	2	79	-49.197%
2026-04-30	83.6500	83.6500	83.6500	83.6500	+10.066%	1	79	-51.584%
2026-04-29	76.0000	76.0000	76.0000	76.0000	-4.101%	4	79	-46.711%
2026-04-28	79.2500	79.2500	79.2500	79.2500	-15.241%	1	81	-48.896%
2026-04-24	93.5000	93.5000	93.5000	93.5000	-12.617%	2	81	-56.684%
2026-04-17	107.0000	107.0000	107.0000	107.0000	+1.585%	2	79	-62.150%
2026-04-14	105.3300	105.3300	105.3300	105.3300	+6.394%	1	79	-61.549%
2026-04-10	99.0000	99.0000	99.0000	99.0000	-3.131%	1	79	-59.091%
2026-04-01	102.2000	102.2000	102.2000	102.2000	+23.355%	1	80	-60.372%
2026-03-30	82.5600	82.8500	82.5600	82.8500	+5.033%	4	81	-51.116%
2026-03-27	78.8800	78.8800	78.8800	78.8800	+10.476%	1	85	-48.656%
2026-03-24	73.0000	73.0000	71.4000	71.4000	-4.825%	8	84	-43.277%
2026-03-23	79.4300	79.4300	73.2400	75.0200	-9.473%	8	84	-46.014%
2026-03-20	82.8700	82.8700	82.8700	82.8700	-7.922%	1	76	-51.128%
2026-03-19	90.0000	90.0000	90.0000	90.0000	-16.651%	1	76	-55.000%
2026-03-18	107.9800	107.9800	107.9800	107.9800	-7.393%	5	73	-62.493%
2026-03-16	116.6000	116.6000	116.6000	116.6000	-15.470%	1	68	-65.266%
2026-02-25	137.9400	137.9400	137.9400	137.9400	-2.246%	1	70	-70.639%
2026-02-23	140.1800	141.1100	140.1800	141.1100	+30.657%	2	70	-71.299%
2026-02-17	108.0000	108.0000	108.0000	108.0000	-11.837%	1	70	-62.500%
2026-02-10	122.5000	122.5000	122.5000	122.5000	-3.680%	2	69	-66.939%
2026-02-09	124.0100	127.1800	124.0100	127.1800	+32.465%	3	67	-68.155%
2026-02-02	92.3900	96.0100	92.3900	96.0100	-8.387%	3	64	-57.817%
2026-01-30	104.8000	104.8000	104.8000	104.8000	-29.527%	1	63	-61.355%
2026-01-28	147.5000	148.7100	147.5000	148.7100	+16.252%	5	65	-72.766%
2026-01-27	127.9200	127.9200	127.9200	127.9200	-0.296%	2	70	-68.340%
2026-01-26	128.6800	128.6800	128.3000	128.3000	+7.815%	4	70	-68.433%
2026-01-23	119.0000	119.0000	119.0000	119.0000	+6.535%	1	70	-65.966%
2026-01-22	106.3600	111.7000	106.3600	111.7000	+3.743%	2	70	-63.742%
2026-01-21	107.6700	107.6700	107.6700	107.6700	+10.521%	2	71	-62.385%
2026-01-20	97.4200	97.4200	97.4200	97.4200	+15.290%	6	69	-58.427%
2026-01-16	84.5000	84.5000	84.5000	84.5000	-2.537%	5	80	-52.071%
2026-01-12	86.7000	86.7000	86.7000	86.7000	+10.728%	1	80	-53.287%
2026-01-09	78.3000	78.3000	78.3000	78.3000	+0.630%	4	81	-48.276%
2026-01-06	77.8100	77.8100	77.8100	77.8100	+5.149%	1	85	-47.950%
2026-01-05	72.4900	74.0000	72.4900	74.0000	+12.274%	6	90	-45.270%
2026-01-02	65.9100	65.9100	65.9100	65.9100	+2.584%	2	90	-38.553%
2025-12-31	64.2500	64.2500	64.2500	64.2500	-3.745%	1	90	-36.965%
2025-12-30	66.7500	66.7500	66.7500	66.7500	-0.817%	1	90	-39.326%
2025-12-29	67.3000	67.3000	67.3000	67.3000	-16.210%	10	90	-39.822%
2025-12-26	80.6300	80.9500	80.3200	80.3200	+12.304%	3	91	-49.577%
2025-12-22	71.8900	72.2000	71.5200	71.5200	+7.971%	4	93	-43.372%
2025-12-19	66.2300	66.2400	66.2300	66.2400	+1.861%	2	93	-38.859%
2025-12-18	65.0300	65.0300	65.0300	65.0300	+3.551%	2	92	-37.721%
2025-12-16	63.5000	63.5000	62.8000	62.8000	+0.803%	70	92	-35.510%
2025-12-15	62.3000	62.3000	62.3000	62.3000	+5.593%	2	160	-34.992%
2025-12-11	56.3500	59.0000	56.3500	59.0000	+9.178%	15	159	-31.356%
2025-12-10	54.0400	54.0400	54.0400	54.0400	-2.771%	1	148	-25.056%
2025-12-09	55.5800	55.5800	55.5800	55.5800	-0.394%	2	147	-27.132%
2025-12-05	55.8000	55.8000	55.8000	55.8000	+0.995%	35	147	-27.419%
2025-12-03	54.7000	55.2500	54.7000	55.2500	-5.877%	4	147	-26.697%
2025-12-01	58.4800	58.7000	57.7700	58.7000	+9.413%	38	149	-31.005%
2025-11-26	53.6500	53.6500	53.6500	53.6500	+12.710%	6	151	-24.511%
2025-11-24	47.6000	47.6000	47.6000	47.6000	-2.439%	2	151	-14.916%
2025-11-20	48.7900	48.7900	48.7900	48.7900	-6.173%	1	151	-16.991%
2025-11-19	52.0000	52.0000	52.0000	52.0000	+8.041%	1	150	-22.115%
2025-11-17	48.1200	48.1300	48.1200	48.1300	-17.046%	2	150	-15.853%
2025-11-12	54.8100	58.0200	54.8100	58.0200	+21.102%	6	148	-30.196%
2025-11-10	47.9100	47.9100	47.9100	47.9100	+16.484%	1	150	-15.466%
2025-11-06	40.6500	41.1300	40.6500	41.1300	+8.237%	3	149	-1.532%
2025-11-04	38.0000	38.0000	38.0000	38.0000	-15.761%	4	148	+6.579%
2025-10-30	45.1100	45.1100	45.1100	45.1100	+14.784%	1	144	-10.219%
2025-10-28	37.0000	40.2100	37.0000	39.3000	-6.093%	7	144	+3.053%
2025-10-27	41.8500	41.8500	41.8500	41.8500	-20.709%	1	140	-3.226%
2025-10-23	52.6000	53.0000	52.2400	52.7800	+8.870%	6	140	-23.266%
2025-10-22	46.6000	48.4800	46.6000	48.4800	-6.769%	2	138	-16.460%
2025-10-21	57.8500	57.8500	50.0000	52.0000	-22.849%	90	137	-22.115%
2025-10-20	63.9300	67.6000	63.9300	67.4000	+12.146%	7	58	-39.911%
2025-10-17	64.0000	64.0000	60.1000	60.1000	-6.430%	2	64	-32.612%
2025-10-16	64.2300	64.2300	64.2300	64.2300	+14.085%	1	65	-36.945%
2025-10-15	56.3600	57.4000	55.5000	56.3000	+7.854%	19	64	-28.064%
2025-10-14	52.2000	52.2000	52.2000	52.2000	+3.984%	5	63	-22.414%
2025-10-13	48.0400	50.2000	48.0400	50.2000	+27.153%	10	58	-19.323%
2025-10-09	44.3300	44.3300	39.4800	39.4800	-14.453%	7	56	+2.584%
2025-10-08	43.5000	46.2000	43.5000	46.1500	+13.113%	21	53	-12.243%
2025-10-07	39.5000	40.8000	39.5000	40.8000	+4.348%	7	51	-0.735%
2025-10-06	36.5000	39.1000	36.5000	39.1000	+10.452%	31	52	+3.581%
2025-10-03	34.5800	35.4000	34.5700	35.4000	+10.625%	9	32	+14.407%
2025-10-02	34.5800	34.5800	30.5000	32.0000	-4.163%	19	26	+26.563%
2025-10-01	34.5200	35.4500	33.3900	33.3900	0.000%	7	0	+21.294%

.dark-mode .SFFVrk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFFVrk{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C350GLD Sep 30 2026 350.00 Call (GLD260930C00350000)option OPRA

GLD20260930C350
GLD Sep 30 2026 350.00 Call (GLD260930C00350000)
option OPRA