Dark

GLD20260930C380
GLD Sep 30 2026 380.00 Call (GLD260930C00380000)
option OPRA

EOD

Sep 17, 2026

20.80+40.541%(+6.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.6600	21.6600	20.8000	20.8000	+40.541%	7	437	0.000%
2026-09-16	20.0000	21.0000	13.3500	14.8000	-13.501%	7	440	+40.541%
2026-09-15	17.1100	17.1100	17.1100	17.1100	-26.250%	1	439	+21.566%
2026-09-10	23.2300	23.5300	23.1000	23.2000	-13.594%	54	489	-10.345%
2026-09-09	26.8500	26.8500	26.8500	26.8500	+2.052%	1	485	-22.533%
2026-09-08	26.3100	26.3100	26.3100	26.3100	-20.273%	13	485	-20.943%
2026-09-03	32.9000	33.0000	32.9000	33.0000	+31.579%	51	485	-36.970%
2026-09-02	24.4000	25.0800	24.4000	25.0800	+10.000%	2	479	-17.065%
2026-09-01	22.8000	22.8000	22.8000	22.8000	-21.379%	1	478	-8.772%
2026-08-31	30.0000	30.0000	29.0000	29.0000	-13.870%	5	477	-28.276%
2026-08-28	41.8000	41.8000	33.5000	33.6700	-23.841%	4	476	-38.224%
2026-08-27	44.2100	44.2100	44.2100	44.2100	-0.068%	1	477	-52.952%
2026-08-26	45.8500	45.8500	44.2400	44.2400	-9.714%	11	478	-52.984%
2026-08-25	49.6500	49.6500	49.0000	49.0000	-4.688%	3	486	-57.551%
2026-08-24	51.4100	51.4100	51.4100	51.4100	+8.300%	1	486	-59.541%
2026-08-21	43.9800	47.6000	43.9800	47.4700	+24.267%	58	486	-56.183%
2026-08-20	35.8500	38.2000	35.8500	38.2000	+6.111%	3	536	-45.550%
2026-08-19	33.2000	36.8000	33.2000	36.0000	+35.084%	6	539	-42.222%
2026-08-18	28.1800	28.5500	26.6500	26.6500	-14.419%	7	539	-21.951%
2026-08-17	28.8000	31.1400	28.8000	31.1400	+13.236%	18	539	-33.205%
2026-08-14	28.7800	28.7800	27.5000	27.5000	-13.468%	6	555	-24.364%
2026-08-12	32.7400	32.7400	31.5500	31.7800	+15.228%	4	554	-34.550%
2026-08-11	29.9000	29.9000	27.5800	27.5800	+3.567%	8	554	-24.583%
2026-08-07	27.5000	28.1300	25.9100	26.6300	+36.285%	51	555	-21.893%
2026-08-06	21.9000	22.0000	19.5400	19.5400	-4.915%	33	562	+6.448%
2026-08-05	15.4500	21.8000	15.4500	20.5500	+84.802%	158	564	+1.217%
2026-08-04	11.1500	11.5500	10.8500	11.1200	+14.639%	69	502	+87.050%
2026-08-03	9.4200	9.7000	9.2000	9.7000	-6.190%	77	495	+114.433%
2026-07-31	10.3800	10.4800	10.0700	10.3400	-21.962%	73	493	+101.161%
2026-07-30	11.8000	13.8500	11.8000	13.2500	+21.005%	52	452	+56.981%
2026-07-29	9.5000	12.9500	9.0000	10.9500	+10.050%	118	462	+89.954%
2026-07-28	10.0500	10.1500	9.8200	9.9500	-22.205%	219	533	+109.045%
2026-07-27	12.6000	12.7900	11.8800	12.7900	+7.209%	4	334	+62.627%
2026-07-24	13.0000	13.0000	11.9300	11.9300	+1.446%	3	334	+74.350%
2026-07-23	12.5000	12.5000	11.6000	11.7600	-25.096%	12	334	+76.871%
2026-07-22	15.4500	17.3700	15.4500	15.7000	+16.555%	17	334	+32.484%
2026-07-21	12.3500	13.4700	12.3500	13.4700	+22.121%	18	331	+54.417%
2026-07-20	11.0300	11.0300	11.0300	11.0300	-4.087%	1	319	+88.577%
2026-07-17	11.3100	11.5000	11.3100	11.5000	+13.861%	6	320	+80.870%
2026-07-16	10.5900	11.6000	10.1000	10.1000	-27.650%	7	322	+105.941%
2026-07-15	12.7200	13.9600	12.7200	13.9600	-0.286%	16	322	+48.997%
2026-07-14	14.8000	14.8500	14.0000	14.0000	+18.846%	4	321	+48.571%
2026-07-13	13.2000	13.2000	11.7800	11.7800	-34.190%	34	320	+76.570%
2026-07-09	17.5000	17.9000	17.5000	17.9000	+9.816%	3	319	+16.201%
2026-07-08	15.6000	16.3000	13.9500	16.3000	-6.268%	33	320	+27.607%
2026-07-07	20.3000	20.3000	16.6000	17.3900	-10.129%	29	314	+19.609%
2026-07-06	18.6300	19.5500	18.1000	19.3500	+8.708%	47	310	+7.494%
2026-07-02	18.9300	18.9300	17.0800	17.8000	+0.793%	215	318	+16.854%
2026-07-01	17.1500	17.6600	17.1500	17.6600	+26.414%	11	318	+17.780%
2026-06-30	14.2800	16.0500	13.9700	13.9700	-3.655%	20	323	+48.890%
2026-06-29	14.4600	14.5700	14.3200	14.5000	-18.676%	42	317	+43.448%
2026-06-26	17.8700	17.9000	17.8300	17.8300	+11.787%	17	306	+16.657%
2026-06-25	15.2500	15.9500	15.2500	15.9500	+12.245%	62	307	+30.408%
2026-06-24	14.0800	16.0700	13.8900	14.2100	-29.198%	141	246	+46.376%
2026-06-23	20.4500	20.4500	20.0200	20.0700	-11.780%	16	202	+3.637%
2026-06-22	22.7500	22.7500	22.7500	22.7500	-33.088%	1	187	-8.571%
2026-06-17	34.0000	34.0000	34.0000	34.0000	+0.147%	3	190	-38.824%
2026-06-15	33.9500	33.9500	33.9500	33.9500	+34.990%	3	190	-38.733%
2026-06-12	25.5100	25.5100	25.1500	25.1500	-2.330%	6	190	-17.296%
2026-06-11	19.9000	25.7500	19.2000	25.7500	+25.917%	13	190	-19.223%
2026-06-10	23.1500	23.1500	20.4500	20.4500	-29.067%	20	192	+1.711%
2026-06-09	28.8900	28.8900	28.8300	28.8300	-42.752%	5	184	-27.853%
2026-05-29	50.3600	50.3600	50.3600	50.3600	+9.550%	2	183	-58.697%
2026-05-28	46.7000	46.7000	45.9700	45.9700	+13.900%	5	185	-54.753%
2026-05-27	40.0700	40.3600	40.0700	40.3600	-38.811%	6	185	-48.464%
2026-05-11	65.8300	65.9600	65.8300	65.9600	+31.133%	2	183	-68.466%
2026-05-04	50.3000	50.3000	50.3000	50.3000	-2.254%	2	184	-58.648%
2026-04-29	51.4600	51.4600	51.4600	51.4600	-20.709%	4	184	-59.580%
2026-04-27	64.9000	64.9000	64.9000	64.9000	-12.179%	1	184	-67.951%
2026-04-21	73.9000	73.9000	73.9000	73.9000	-3.399%	1	185	-71.854%
2026-04-20	76.5000	76.5000	76.5000	76.5000	-4.673%	1	185	-72.810%
2026-04-17	80.9800	80.9800	80.2500	80.2500	+6.630%	2	186	-74.081%
2026-04-14	75.2600	75.2600	75.2600	75.2600	+5.613%	13	184	-72.362%
2026-04-13	69.1000	71.2600	69.1000	71.2600	-1.886%	11	171	-70.811%
2026-04-02	72.6300	72.6300	72.6300	72.6300	-6.885%	2	171	-71.362%
2026-04-01	78.0000	78.0000	78.0000	78.0000	+15.899%	1	171	-73.333%
2026-03-31	64.6000	67.3000	64.6000	67.3000	+7.646%	11	170	-69.094%
2026-03-25	63.7700	63.7700	62.5200	62.5200	+17.718%	7	161	-66.731%
2026-03-24	50.5000	53.1100	50.5000	53.1100	+0.208%	4	160	-60.836%
2026-03-23	53.0000	53.0000	53.0000	53.0000	-6.195%	1	156	-60.755%
2026-03-20	56.5000	56.5000	56.5000	56.5000	-29.674%	2	155	-63.186%
2026-03-18	82.4600	82.4600	80.3400	80.3400	-20.455%	2	155	-74.110%
2026-02-20	101.0000	101.0000	101.0000	101.0000	+10.142%	1	158	-79.406%
2026-01-30	87.0500	91.7000	87.0500	91.7000	-18.416%	23	158	-77.317%
2026-01-29	121.0800	121.0800	112.4000	112.4000	-12.188%	3	158	-81.495%
2026-01-28	128.0000	128.0000	128.0000	128.0000	+25.380%	1	163	-83.750%
2026-01-26	99.6500	102.0900	99.6500	102.0900	+10.787%	13	163	-79.626%
2026-01-23	91.0000	92.1500	91.0000	92.1500	+24.527%	2	173	-77.428%
2026-01-20	72.3900	74.0000	72.3900	74.0000	+17.349%	7	174	-71.892%
2026-01-15	63.0600	63.0600	63.0600	63.0600	-0.693%	3	175	-67.016%
2026-01-14	63.5000	63.5000	63.5000	63.5000	-0.470%	1	175	-67.244%
2026-01-13	63.8000	63.8000	63.8000	63.8000	-0.016%	1	175	-67.398%
2026-01-12	61.4500	63.8100	61.4500	63.8100	+14.457%	12	175	-67.403%
2026-01-09	55.7000	55.7500	55.7000	55.7500	+5.388%	5	185	-62.691%
2026-01-08	52.9000	52.9000	52.9000	52.9000	+1.438%	1	184	-60.681%
2026-01-05	50.5000	52.2700	50.5000	52.1500	+19.610%	8	202	-60.115%
2025-12-31	45.1200	45.1200	43.6000	43.6000	-7.529%	24	202	-52.294%
2025-12-30	46.9000	47.1500	46.9000	47.1500	+4.824%	4	202	-55.885%
2025-12-29	47.5000	47.5000	43.9200	44.9800	-23.763%	3	201	-53.757%
2025-12-26	57.5500	59.0000	57.5500	59.0000	+9.665%	5	199	-64.746%
2025-12-24	54.1500	54.1500	53.8000	53.8000	0.000%	2	198	-61.338%
2025-12-23	52.5000	53.8000	52.5000	53.8000	+4.771%	21	198	-61.338%
2025-12-22	51.2000	51.3500	51.2000	51.3500	+16.705%	21	198	-59.494%
2025-12-17	43.9500	44.0000	43.9500	44.0000	+5.087%	2	198	-52.727%
2025-12-15	41.8700	41.8700	41.8700	41.8700	-6.205%	1	198	-50.322%
2025-12-12	44.3800	44.6400	44.3800	44.6400	+13.070%	2	198	-53.405%
2025-12-11	38.9600	39.4800	38.9600	39.4800	+12.159%	12	198	-47.315%
2025-12-10	35.2000	35.2000	35.2000	35.2000	-3.825%	1	198	-40.909%
2025-12-09	36.6000	36.6000	36.6000	36.6000	+1.667%	1	198	-43.169%
2025-12-05	37.5000	37.5000	36.0000	36.0000	0.000%	3	198	-42.222%
2025-12-04	36.0000	36.0000	36.0000	36.0000	-0.360%	1	198	-42.222%
2025-12-03	36.1300	36.1300	36.1300	36.1300	-8.183%	5	198	-42.430%
2025-12-01	38.5000	39.3500	38.5000	39.3500	+2.742%	4	203	-47.141%
2025-11-28	38.3000	38.3000	38.3000	38.3000	+8.284%	1	202	-45.692%
2025-11-26	33.8900	35.3700	33.8900	35.3700	+12.643%	7	208	-41.193%
2025-11-24	31.4000	31.4000	31.4000	31.4000	-0.254%	2	208	-33.758%
2025-11-18	31.4800	31.4800	31.4800	31.4800	-2.084%	3	206	-33.926%
2025-11-14	32.1500	32.1500	32.1500	32.1500	-17.161%	1	205	-35.303%
2025-11-12	34.5100	38.8100	34.4000	38.8100	+14.147%	24	205	-46.406%
2025-11-11	32.9500	34.0000	32.9500	34.0000	+1.100%	9	206	-38.824%
2025-11-10	31.5600	33.6300	31.5600	33.6300	+31.213%	3	207	-38.150%
2025-11-07	25.6300	25.6300	25.6300	25.6300	0.000%	3	204	-18.845%
2025-11-05	25.6300	25.6300	25.6300	25.6300	+5.909%	1	201	-18.845%
2025-11-04	24.2000	24.2000	24.2000	24.2000	-12.950%	1	201	-14.050%
2025-11-03	27.7500	27.8000	27.7500	27.8000	+1.832%	4	201	-25.180%
2025-10-31	28.5000	28.5000	27.3000	27.3000	+2.941%	4	201	-23.810%
2025-10-30	26.5200	26.5200	26.5200	26.5200	-7.240%	1	197	-21.569%
2025-10-29	28.6400	28.6400	28.5900	28.5900	+9.122%	2	197	-27.247%
2025-10-28	23.9500	26.2000	23.9500	26.2000	-2.202%	5	196	-20.611%
2025-10-27	27.9700	28.2000	26.2700	26.7900	-22.460%	18	189	-22.359%
2025-10-23	35.7500	35.8400	34.5500	34.5500	+7.265%	30	189	-39.797%
2025-10-22	31.1000	32.2100	29.8000	32.2100	-8.129%	27	177	-35.424%
2025-10-21	39.6000	39.6000	33.7000	35.0600	-27.830%	82	173	-40.673%
2025-10-20	45.4000	48.5800	45.2500	48.5800	+19.127%	5	146	-57.184%
2025-10-17	45.6100	45.6100	39.4500	40.7800	-11.540%	33	146	-48.995%
2025-10-16	41.5000	46.1000	41.5000	46.1000	+18.968%	21	146	-54.881%
2025-10-15	37.6500	38.7500	37.6500	38.7500	+10.399%	10	147	-46.323%
2025-10-14	32.7000	36.0000	32.7000	35.1000	+7.339%	66	147	-40.741%
2025-10-13	32.0000	33.1500	32.0000	32.7000	+14.536%	35	149	-36.391%
2025-10-10	26.2500	28.5500	26.2500	28.5500	+10.874%	17	147	-27.145%
2025-10-09	27.6700	28.0500	24.6400	25.7500	-10.745%	169	146	-19.223%
2025-10-08	28.2000	28.8500	27.9200	28.8500	+14.077%	26	46	-27.903%
2025-10-07	24.3000	25.2900	24.3000	25.2900	+10.921%	15	23	-17.754%
2025-10-06	22.6000	22.8000	22.6000	22.8000	+11.765%	5	16	-8.772%
2025-10-02	20.8500	20.8500	20.4000	20.4000	0.000%	11	11	+1.961%

.dark-mode .MN61x7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MN61x7{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C380GLD Sep 30 2026 380.00 Call (GLD260930C00380000)option OPRA

GLD20260930C380
GLD Sep 30 2026 380.00 Call (GLD260930C00380000)
option OPRA