Dark

GLD20260930C370
GLD Sep 30 2026 370.00 Call (GLD260930C00370000)
option OPRA

EOD

Sep 17, 2026

31.35+15.257%(+4.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.3500	31.3500	31.3500	31.3500	+15.257%	1	357	0.000%
2026-09-14	23.4900	27.2900	23.4900	27.2000	-5.358%	7	358	+15.257%
2026-09-10	28.7400	28.7400	28.7400	28.7400	-33.687%	5	360	+9.081%
2026-09-03	42.7400	44.6000	42.7400	43.3400	+27.922%	19	363	-27.665%
2026-09-02	33.3000	33.9700	33.3000	33.8800	+13.501%	14	363	-7.468%
2026-09-01	29.8500	29.8500	29.8500	29.8500	-46.706%	3	362	+5.025%
2026-08-25	55.3000	56.0100	55.3000	56.0100	-7.666%	35	377	-44.028%
2026-08-24	60.6600	60.6600	60.6600	60.6600	+6.852%	2	377	-48.318%
2026-08-21	53.2500	56.7700	52.8500	56.7700	+17.148%	54	377	-44.777%
2026-08-20	48.4600	48.4600	48.4600	48.4600	+6.272%	1	397	-35.307%
2026-08-19	44.8500	45.6000	44.8500	45.6000	+23.913%	16	396	-31.250%
2026-08-14	36.7500	36.8000	36.7500	36.8000	+10.015%	3	412	-14.810%
2026-08-13	36.4500	36.4500	33.4500	33.4500	-17.813%	3	413	-6.278%
2026-08-12	40.7000	40.7000	40.7000	40.7000	+16.286%	1	415	-22.973%
2026-08-10	33.2900	35.0000	33.2900	35.0000	+4.167%	2	416	-10.429%
2026-08-07	35.5000	35.5000	33.4000	33.6000	+27.032%	19	416	-6.696%
2026-08-06	28.3000	28.3000	26.4500	26.4500	-7.030%	6	419	+18.526%
2026-08-05	23.5800	28.4500	23.5800	28.4500	+64.928%	25	431	+10.193%
2026-08-04	15.9500	17.5000	15.9500	17.2500	+19.130%	42	430	+81.739%
2026-08-03	13.8700	14.4800	13.6500	14.4800	-2.492%	113	424	+116.506%
2026-07-31	15.0500	15.4500	14.4500	14.8500	-24.041%	120	432	+111.111%
2026-07-30	17.9000	19.5500	17.8500	19.5500	+12.875%	9	399	+60.358%
2026-07-29	13.6100	18.2500	13.6100	17.3200	+19.862%	75	401	+81.005%
2026-07-28	14.8700	15.6500	14.4500	14.4500	-19.811%	27	373	+116.955%
2026-07-27	18.0200	18.0200	18.0200	18.0200	+7.518%	1	348	+73.973%
2026-07-24	16.6000	17.8000	16.6000	16.7600	-0.238%	36	348	+87.053%
2026-07-23	17.0700	17.0700	16.8000	16.8000	-21.678%	16	347	+86.607%
2026-07-22	23.4000	23.4000	21.4500	21.4500	+12.895%	14	346	+46.154%
2026-07-21	17.6300	19.0000	17.3000	19.0000	+21.406%	124	352	+65.000%
2026-07-20	15.5500	15.6500	15.5500	15.6500	-2.188%	2	354	+100.319%
2026-07-17	15.4000	16.5600	15.4000	16.0000	+7.383%	44	353	+95.938%
2026-07-16	16.2500	16.2500	14.9000	14.9000	-20.321%	135	313	+110.403%
2026-07-15	17.6500	18.7000	17.6500	18.7000	-8.780%	2	248	+67.647%
2026-07-14	20.2000	20.5000	20.2000	20.5000	+27.408%	3	246	+52.927%
2026-07-13	17.5000	17.5000	16.0900	16.0900	-25.163%	9	246	+94.842%
2026-07-10	21.4200	21.5000	21.4000	21.5000	+0.280%	119	246	+45.814%
2026-07-08	20.7900	21.4400	18.9300	21.4400	-11.588%	32	207	+46.222%
2026-07-07	25.1300	25.1300	24.1000	24.2500	+3.367%	64	205	+29.278%
2026-07-02	24.2000	24.2000	23.4600	23.4600	+20.000%	3	176	+33.632%
2026-07-01	22.9000	22.9000	19.5500	19.5500	+4.826%	8	176	+60.358%
2026-06-30	18.9500	20.9000	18.6500	18.6500	-1.061%	6	176	+68.097%
2026-06-29	19.7000	19.7000	18.8500	18.8500	-17.972%	12	175	+66.313%
2026-06-26	21.4900	22.9800	21.4900	22.9800	+10.747%	3	174	+36.423%
2026-06-25	20.6000	21.1000	20.6000	20.7500	+8.696%	13	172	+51.084%
2026-06-24	20.3800	20.5200	19.0900	19.0900	-33.623%	4	161	+64.222%
2026-06-22	28.7600	28.7600	28.7600	28.7600	-12.954%	10	162	+9.006%
2026-06-18	33.0400	33.0400	33.0400	33.0400	-14.070%	2	170	-5.115%
2026-06-16	38.4500	38.4500	38.4500	38.4500	+56.747%	1	170	-18.466%
2026-06-11	24.5300	24.5300	24.5300	24.5300	-7.886%	1	170	+27.803%
2026-06-10	27.3600	27.7400	26.6300	26.6300	-68.578%	6	170	+17.724%
2026-04-14	84.7500	84.7500	84.7500	84.7500	+24.779%	2	169	-63.009%
2026-03-30	70.2000	70.2000	67.9200	67.9200	-2.833%	4	171	-53.843%
2026-03-25	69.0500	69.9000	69.0500	69.9000	+17.995%	5	170	-55.150%
2026-03-23	59.2400	59.2400	59.2400	59.2400	-7.191%	1	170	-47.080%
2026-03-20	66.0000	66.0000	63.2500	63.8300	-30.393%	84	170	-50.885%
2026-03-18	91.7000	91.7000	91.7000	91.7000	-21.186%	1	122	-65.812%
2026-03-11	116.3500	116.3500	116.3500	116.3500	+1.616%	2	120	-73.055%
2026-03-03	114.5000	114.5000	114.5000	114.5000	+20.336%	1	122	-72.620%
2026-02-12	95.1500	95.1500	95.1500	95.1500	-13.105%	2	121	-67.052%
2026-02-09	109.5000	109.5000	109.5000	109.5000	-1.405%	1	122	-71.370%
2026-01-30	111.0600	111.0600	111.0600	111.0600	-19.922%	1	123	-71.772%
2026-01-29	132.2000	138.6900	118.0000	138.6900	+7.487%	17	124	-77.396%
2026-01-28	127.2700	129.0300	126.0000	129.0300	+19.362%	11	149	-75.703%
2026-01-27	108.1000	108.1000	108.1000	108.1000	+19.606%	1	151	-70.999%
2026-01-22	90.3800	90.3800	90.3800	90.3800	+11.649%	3	152	-65.313%
2026-01-20	80.9500	80.9900	80.6300	80.9500	+18.573%	4	154	-61.272%
2026-01-16	67.7200	68.2700	67.0500	68.2700	-4.397%	3	156	-54.079%
2026-01-12	69.1300	72.0000	69.1300	71.4100	+14.715%	8	156	-56.099%
2026-01-09	61.2500	62.2500	61.2500	62.2500	+0.242%	3	162	-49.639%
2026-01-06	62.5900	62.5900	62.1000	62.1000	+24.849%	2	162	-49.517%
2025-12-31	49.7500	49.7500	49.7400	49.7400	-20.859%	2	166	-36.972%
2025-12-23	62.8500	62.8500	62.8500	62.8500	+8.418%	130	166	-50.119%
2025-12-22	56.9500	58.6000	56.6200	57.9700	+13.422%	13	236	-45.920%
2025-12-19	51.2800	51.2800	50.9500	51.1100	+1.008%	6	245	-38.662%
2025-12-18	50.6000	50.6000	50.6000	50.6000	+0.198%	1	243	-38.043%
2025-12-17	50.5000	50.5000	50.5000	50.5000	+0.278%	5	243	-37.921%
2025-12-16	50.3600	50.3600	50.3600	50.3600	+3.409%	4	246	-37.748%
2025-12-15	48.7000	48.7000	48.7000	48.7000	+0.724%	2	242	-35.626%
2025-12-12	50.5100	50.5100	48.3500	48.3500	+17.354%	102	244	-35.160%
2025-12-10	41.2000	41.2000	41.2000	41.2000	-0.242%	30	186	-23.908%
2025-12-08	41.3000	41.3000	41.3000	41.3000	-7.337%	1	156	-24.092%
2025-12-05	44.5700	44.5700	44.5700	44.5700	+5.766%	6	157	-29.661%
2025-12-04	41.8100	42.1400	41.8100	42.1400	-6.356%	2	151	-25.605%
2025-12-01	45.5100	45.5100	45.0000	45.0000	+3.567%	5	151	-30.333%
2025-11-28	43.4500	43.4500	43.4500	43.4500	+6.757%	1	154	-27.848%
2025-11-26	40.7000	40.7000	40.7000	40.7000	+7.815%	2	154	-22.973%
2025-11-25	37.7500	37.7500	37.7500	37.7500	-1.178%	2	154	-16.954%
2025-11-24	36.2000	38.2000	36.2000	38.2000	+6.023%	4	152	-17.932%
2025-11-21	36.7000	36.7000	35.8000	36.0300	+2.825%	3	150	-12.989%
2025-11-17	35.0400	35.0400	35.0400	35.0400	-8.655%	1	149	-10.531%
2025-11-14	36.2500	38.3600	36.2500	38.3600	+0.656%	4	148	-18.274%
2025-11-11	38.0000	38.1600	38.0000	38.1100	-1.013%	12	158	-17.738%
2025-11-10	36.0000	38.5000	36.0000	38.5000	+27.063%	3	158	-18.571%
2025-11-07	30.0000	30.3000	30.0000	30.3000	+0.832%	2	161	+3.465%
2025-11-06	29.8300	30.0500	29.8200	30.0500	+0.334%	4	161	+4.326%
2025-11-05	29.7100	29.9500	29.7100	29.9500	-6.406%	2	160	+4.674%
2025-11-03	32.0000	32.0000	32.0000	32.0000	-0.683%	1	159	-2.031%
2025-10-31	33.7700	33.7700	32.1500	32.2200	-3.677%	3	159	-2.700%
2025-10-30	33.4500	33.4500	33.4500	33.4500	-2.050%	1	158	-6.278%
2025-10-29	34.1500	34.1500	34.1500	34.1500	+15.881%	4	159	-8.199%
2025-10-28	29.2000	30.2000	29.2000	29.4700	-8.193%	11	156	+6.379%
2025-10-27	32.3000	32.4500	30.3500	32.1000	-16.406%	16	152	-2.336%
2025-10-24	38.8500	40.1000	38.4000	38.4000	-5.859%	8	152	-18.359%
2025-10-23	40.9400	41.5000	40.6500	40.7900	+6.501%	12	155	-23.143%
2025-10-22	35.3600	38.3000	34.1600	38.3000	-4.370%	4	155	-18.146%
2025-10-21	43.0000	43.7300	39.3200	40.0500	-28.533%	33	152	-21.723%
2025-10-20	51.0000	56.0400	51.0000	56.0400	+20.828%	8	166	-44.058%
2025-10-17	50.9000	50.9000	46.0000	46.3800	-8.430%	103	168	-32.406%
2025-10-16	47.5000	50.6500	47.5000	50.6500	+15.586%	17	110	-38.105%
2025-10-15	43.2500	43.8200	43.2500	43.8200	+8.600%	3	108	-28.457%
2025-10-14	37.5100	40.9200	37.5100	40.3500	+6.212%	26	109	-22.305%
2025-10-13	36.0000	38.2000	36.0000	37.9900	+13.065%	32	109	-17.478%
2025-10-10	31.4600	34.0000	31.4500	33.6000	+16.667%	32	98	-6.696%
2025-10-09	33.5000	33.5000	28.8000	28.8000	-12.061%	43	97	+8.854%
2025-10-08	34.0200	34.0200	32.7500	32.7500	+9.973%	29	68	-4.275%
2025-10-07	29.1800	29.7800	28.5500	29.7800	+5.640%	84	50	+5.272%
2025-10-06	26.9400	28.1900	26.9400	28.1900	+18.695%	3	7	+11.210%
2025-10-03	23.7500	23.7500	23.7500	23.7500	-1.042%	1	5	+32.000%
2025-10-01	24.0000	24.0000	24.0000	24.0000	0.000%	4	4	+30.625%

.dark-mode .xMFPKW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xMFPKW{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C370GLD Sep 30 2026 370.00 Call (GLD260930C00370000)option OPRA

GLD20260930C370
GLD Sep 30 2026 370.00 Call (GLD260930C00370000)
option OPRA