Dark

GLD20260930C375
GLD Sep 30 2026 375.00 Call (GLD260930C00375000)
option OPRA

EOD

Sep 17, 2026

26.30+35.917%(+6.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.3000	26.3000	26.3000	26.3000	+35.917%	1	443	0.000%
2026-09-16	19.3500	19.3500	19.3500	19.3500	-29.993%	1	444	+35.917%
2026-09-10	27.6400	27.6400	27.6400	27.6400	-15.215%	2	443	-4.848%
2026-09-09	32.6000	32.6000	32.6000	32.6000	-5.370%	1	443	-19.325%
2026-09-04	32.7000	34.4500	32.7000	34.4500	-11.143%	5	441	-23.657%
2026-09-03	38.9000	38.9000	38.7700	38.7700	+32.547%	2	441	-32.164%
2026-09-02	29.3000	29.5000	29.2500	29.2500	+14.437%	3	441	-10.085%
2026-09-01	25.5600	25.5600	25.5600	25.5600	-25.590%	1	439	+2.895%
2026-08-31	34.3500	34.3500	34.3500	34.3500	-11.469%	5	439	-23.435%
2026-08-28	45.5000	45.5000	38.8000	38.8000	-28.374%	16	439	-32.216%
2026-08-25	50.9800	54.1700	50.9800	54.1700	+4.273%	12	433	-51.449%
2026-08-21	50.4500	51.9500	50.4500	51.9500	+19.590%	6	432	-49.374%
2026-08-20	43.0300	43.4400	43.0300	43.4400	+2.890%	2	427	-39.457%
2026-08-19	41.0700	42.2200	41.0700	42.2200	+41.015%	7	426	-37.707%
2026-08-18	32.7500	32.7500	29.9400	29.9400	-0.565%	2	427	-12.158%
2026-08-13	31.7000	32.1300	30.1100	30.1100	-16.011%	11	427	-12.654%
2026-08-12	35.2000	35.8500	35.2000	35.8500	+13.091%	3	432	-26.639%
2026-08-11	32.7300	32.7300	31.3600	31.7000	+4.828%	5	433	-17.035%
2026-08-10	28.6000	30.2400	28.6000	30.2400	+1.103%	6	434	-13.029%
2026-08-07	30.9400	31.2900	29.9100	29.9100	+28.645%	24	432	-12.070%
2026-08-06	25.2100	25.2100	22.3500	23.2500	-3.125%	87	432	+13.118%
2026-08-05	20.7700	24.5000	20.0000	24.0000	+71.797%	23	433	+9.583%
2026-08-04	14.2000	14.3200	13.9700	13.9700	+14.134%	10	446	+88.261%
2026-08-03	11.3800	12.2400	11.3800	12.2400	-3.622%	105	440	+114.869%
2026-07-31	12.3000	12.7000	12.3000	12.7000	-20.226%	2	435	+107.087%
2026-07-30	14.8000	16.4500	14.8000	15.9200	+10.941%	8	438	+65.201%
2026-07-29	11.5000	14.3500	11.4200	14.3500	+18.204%	77	439	+83.275%
2026-07-28	12.0000	12.1500	11.9000	12.1400	-18.633%	18	380	+116.639%
2026-07-27	15.3000	15.3000	14.5100	14.9200	+5.816%	92	377	+76.273%
2026-07-24	13.9000	15.1500	13.9000	14.1000	-1.947%	7	328	+86.525%
2026-07-23	14.7500	14.7500	13.9600	14.3800	-22.270%	37	323	+82.893%
2026-07-22	19.3500	19.3500	18.5000	18.5000	+14.268%	6	320	+42.162%
2026-07-21	14.7500	16.1900	14.7500	16.1900	+25.504%	26	320	+62.446%
2026-07-20	13.0500	13.5500	12.9000	12.9000	-6.657%	12	309	+103.876%
2026-07-17	13.1700	13.9000	12.8300	13.8200	+11.722%	8	309	+90.304%
2026-07-16	12.6500	13.5200	12.3700	12.3700	-26.149%	20	309	+112.611%
2026-07-15	16.4900	16.7500	16.4900	16.7500	-4.011%	17	301	+57.015%
2026-07-14	17.6000	17.8000	17.4500	17.4500	+24.732%	136	395	+50.716%
2026-07-13	14.0000	14.1300	13.9900	13.9900	-22.536%	121	396	+87.991%
2026-07-10	18.5000	18.5000	18.0500	18.0600	-10.594%	18	316	+45.626%
2026-07-09	20.2200	20.6000	20.2000	20.2000	+13.803%	12	324	+30.198%
2026-07-08	17.4300	17.7500	16.4000	17.7500	-10.354%	9	327	+48.169%
2026-07-07	21.1000	21.1500	19.8000	19.8000	-10.000%	16	326	+32.828%
2026-07-06	22.0000	22.0000	22.0000	22.0000	+7.843%	1	321	+19.545%
2026-07-02	21.2000	21.2000	20.4000	20.4000	+16.571%	4	320	+28.922%
2026-07-01	19.6500	19.6500	17.5000	17.5000	+8.025%	4	320	+50.286%
2026-06-30	16.5000	17.1300	16.2000	16.2000	-2.703%	21	320	+62.346%
2026-06-29	17.0700	17.0700	16.1500	16.6500	-13.731%	20	309	+57.958%
2026-06-26	20.5000	20.7500	19.3000	19.3000	+7.821%	36	300	+36.269%
2026-06-25	18.3400	18.5500	17.8900	17.9000	-0.279%	5	280	+46.927%
2026-06-24	17.9500	17.9500	17.9500	17.9500	-49.006%	1	276	+46.518%
2026-06-17	39.0000	39.0000	32.9500	35.2000	-0.985%	3	274	-25.284%
2026-06-15	37.3900	37.3900	35.5500	35.5500	+21.622%	2	274	-26.020%
2026-06-12	30.2500	30.2500	29.2300	29.2300	+29.051%	6	275	-10.024%
2026-06-11	22.7000	22.7500	22.4700	22.6500	-2.202%	10	276	+16.115%
2026-06-10	24.9600	24.9600	23.1300	23.1600	-28.408%	6	271	+13.558%
2026-06-09	32.3500	32.3500	32.3500	32.3500	-18.308%	1	269	-18.702%
2026-06-05	39.1500	39.6000	39.1500	39.6000	-14.193%	12	269	-33.586%
2026-05-27	43.8000	46.1500	43.8000	46.1500	-44.836%	2	257	-43.012%
2026-04-14	83.6600	83.6600	83.6600	83.6600	+5.899%	1	257	-68.563%
2026-04-01	79.0000	79.0000	79.0000	79.0000	+32.773%	25	258	-66.709%
2026-03-26	59.5000	59.5000	59.5000	59.5000	-8.462%	2	283	-55.798%
2026-03-25	65.0000	65.0000	65.0000	65.0000	-7.407%	25	283	-59.538%
2026-03-19	70.2000	70.2000	70.2000	70.2000	-35.000%	1	258	-62.536%
2026-03-12	108.0000	108.0000	108.0000	108.0000	-0.166%	2	257	-75.648%
2026-03-03	108.1800	108.1800	108.1800	108.1800	-5.684%	1	259	-75.689%
2026-01-29	114.7000	114.7000	114.7000	114.7000	+49.155%	1	260	-77.071%
2026-01-20	76.8200	76.9000	76.8000	76.9000	+19.373%	20	261	-65.800%
2026-01-16	63.2000	64.4200	63.2000	64.4200	-5.598%	2	275	-59.174%
2026-01-14	68.2400	68.2400	68.2400	68.2400	+2.818%	4	275	-61.460%
2026-01-13	66.3700	66.3700	66.3700	66.3700	-1.630%	1	275	-60.374%
2026-01-12	66.4500	67.4700	66.4500	67.4700	+15.137%	3	275	-61.020%
2026-01-09	58.8500	58.8500	58.6000	58.6000	-0.425%	6	277	-55.119%
2026-01-06	58.8500	58.8500	58.8500	58.8500	+6.767%	2	281	-55.310%
2026-01-05	55.1200	55.1200	55.1200	55.1200	+18.487%	1	291	-52.286%
2025-12-31	47.2200	47.5800	46.5200	46.5200	-4.240%	9	291	-43.465%
2025-12-29	48.1500	48.5800	48.1500	48.5800	-15.835%	2	291	-45.862%
2025-12-24	56.2500	57.7200	56.2500	57.7200	-0.483%	5	293	-54.435%
2025-12-23	56.3000	58.0000	56.3000	58.0000	+4.788%	7	293	-54.655%
2025-12-22	54.0000	55.3500	53.6100	55.3500	+16.649%	7	295	-52.484%
2025-12-19	47.4800	47.4800	47.4500	47.4500	+0.275%	2	293	-44.573%
2025-12-18	47.3200	47.3200	47.3200	47.3200	-1.417%	2	295	-44.421%
2025-12-17	47.5500	48.0000	47.5500	48.0000	+5.843%	6	295	-45.208%
2025-12-16	45.3500	45.3500	45.3500	45.3500	-0.373%	1	294	-42.007%
2025-12-15	46.6000	46.6000	45.1800	45.5200	+1.156%	31	293	-42.223%
2025-12-12	48.0000	48.0000	43.1500	45.0000	+10.674%	6	293	-41.556%
2025-12-11	40.6600	40.6600	40.6600	40.6600	+4.390%	1	297	-35.317%
2025-12-04	38.8000	38.9500	38.8000	38.9500	-5.918%	4	298	-32.478%
2025-12-03	41.4000	41.4000	41.4000	41.4000	-2.519%	1	300	-36.473%
2025-12-01	42.4700	42.4700	42.4700	42.4700	+5.542%	1	301	-38.074%
2025-11-28	39.3700	40.2400	39.3700	40.2400	+12.371%	2	302	-34.642%
2025-11-24	32.4600	35.8100	32.4600	35.8100	+10.049%	8	302	-26.557%
2025-11-20	32.6000	32.6000	32.5400	32.5400	-3.756%	2	298	-19.176%
2025-11-19	33.8100	33.8100	33.8100	33.8100	+0.207%	2	298	-22.212%
2025-11-17	33.7400	33.7400	33.7400	33.7400	-5.145%	1	298	-22.051%
2025-11-14	32.6100	35.8200	32.6100	35.5700	-18.790%	24	297	-26.061%
2025-11-13	43.8000	43.8000	43.8000	43.8000	+4.286%	1	280	-39.954%
2025-11-12	36.4500	42.5000	36.4500	42.0000	+16.667%	12	279	-37.381%
2025-11-10	34.0000	36.0000	34.0000	36.0000	+33.333%	2	272	-26.944%
2025-11-04	27.0000	27.0000	27.0000	27.0000	-14.013%	1	272	-2.593%
2025-10-31	31.0000	31.4000	31.0000	31.4000	+2.447%	5	271	-16.242%
2025-10-30	29.9500	30.6500	29.9500	30.6500	+11.943%	3	275	-14.192%
2025-10-28	25.4900	27.3800	25.4900	27.3800	-7.186%	3	276	-3.944%
2025-10-27	30.0000	30.0000	28.5000	29.5000	-20.033%	4	272	-10.847%
2025-10-24	36.8900	36.8900	36.8900	36.8900	-3.429%	1	272	-28.707%
2025-10-23	38.0700	38.7500	38.0700	38.2000	+6.853%	17	272	-31.152%
2025-10-22	34.3500	35.7500	31.8500	35.7500	-3.378%	13	259	-26.434%
2025-10-21	38.0700	38.0700	36.9000	37.0000	-25.358%	4	248	-28.919%
2025-10-20	47.5000	49.7200	47.5000	49.5700	+8.945%	3	245	-46.944%
2025-10-17	46.2500	47.0000	42.9400	45.5000	-4.110%	13	244	-42.198%
2025-10-16	43.6000	48.1000	43.6000	47.4500	+15.170%	12	243	-44.573%
2025-10-15	39.9000	41.2000	39.9000	41.2000	+10.902%	3	239	-36.165%
2025-10-14	36.1500	37.7500	36.1500	37.1500	+6.143%	26	239	-29.206%
2025-10-13	32.6500	35.0000	32.6500	35.0000	+23.023%	6	240	-24.857%
2025-10-10	28.4500	28.4500	28.4500	28.4500	+6.355%	1	241	-7.557%
2025-10-09	29.9500	30.3500	26.7500	26.7500	-12.295%	20	241	-1.682%
2025-10-08	30.1500	31.4500	30.1500	30.5000	+11.558%	8	242	-13.770%
2025-10-07	26.3500	27.3400	26.3300	27.3400	+6.010%	63	236	-3.804%
2025-10-06	25.7900	25.7900	25.7900	25.7900	0.000%	235	235	+1.978%

.dark-mode .l4JgDK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l4JgDK{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C375GLD Sep 30 2026 375.00 Call (GLD260930C00375000)option OPRA

GLD20260930C375
GLD Sep 30 2026 375.00 Call (GLD260930C00375000)
option OPRA