Dark

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

EOD

Jul 24, 2026

11.93+1.446%(+0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	13.0000	13.0000	11.9300	11.9300	+1.446%	3	334	0.000%
2026-07-23	12.5000	12.5000	11.6000	11.7600	-25.096%	12	334	+1.446%
2026-07-22	15.4500	17.3700	15.4500	15.7000	+16.555%	17	334	-24.013%
2026-07-21	12.3500	13.4700	12.3500	13.4700	+22.121%	18	331	-11.433%
2026-07-20	11.0300	11.0300	11.0300	11.0300	-4.087%	1	319	+8.160%
2026-07-17	11.3100	11.5000	11.3100	11.5000	+13.861%	6	320	+3.739%
2026-07-16	10.5900	11.6000	10.1000	10.1000	-27.650%	7	322	+18.119%
2026-07-15	12.7200	13.9600	12.7200	13.9600	-0.286%	16	322	-14.542%
2026-07-14	14.8000	14.8500	14.0000	14.0000	+18.846%	4	321	-14.786%
2026-07-13	13.2000	13.2000	11.7800	11.7800	-34.190%	34	320	+1.273%
2026-07-09	17.5000	17.9000	17.5000	17.9000	+9.816%	3	319	-33.352%
2026-07-08	15.6000	16.3000	13.9500	16.3000	-6.268%	33	320	-26.810%
2026-07-07	20.3000	20.3000	16.6000	17.3900	-10.129%	29	314	-31.397%
2026-07-06	18.6300	19.5500	18.1000	19.3500	+8.708%	47	310	-38.346%
2026-07-02	18.9300	18.9300	17.0800	17.8000	+0.793%	215	318	-32.978%
2026-07-01	17.1500	17.6600	17.1500	17.6600	+26.414%	11	318	-32.446%
2026-06-30	14.2800	16.0500	13.9700	13.9700	-3.655%	20	323	-14.603%
2026-06-29	14.4600	14.5700	14.3200	14.5000	-18.676%	42	317	-17.724%
2026-06-26	17.8700	17.9000	17.8300	17.8300	+11.787%	17	306	-33.090%
2026-06-25	15.2500	15.9500	15.2500	15.9500	+12.245%	62	307	-25.204%
2026-06-24	14.0800	16.0700	13.8900	14.2100	-29.198%	141	246	-16.045%
2026-06-23	20.4500	20.4500	20.0200	20.0700	-11.780%	16	202	-40.558%
2026-06-22	22.7500	22.7500	22.7500	22.7500	-33.088%	1	187	-47.560%
2026-06-17	34.0000	34.0000	34.0000	34.0000	+0.147%	3	190	-64.912%
2026-06-15	33.9500	33.9500	33.9500	33.9500	+34.990%	3	190	-64.860%
2026-06-12	25.5100	25.5100	25.1500	25.1500	-2.330%	6	190	-52.565%
2026-06-11	19.9000	25.7500	19.2000	25.7500	+25.917%	13	190	-53.670%
2026-06-10	23.1500	23.1500	20.4500	20.4500	-29.067%	20	192	-41.663%
2026-06-09	28.8900	28.8900	28.8300	28.8300	-42.752%	5	184	-58.619%
2026-05-29	50.3600	50.3600	50.3600	50.3600	+9.550%	2	183	-76.311%
2026-05-28	46.7000	46.7000	45.9700	45.9700	+13.900%	5	185	-74.048%
2026-05-27	40.0700	40.3600	40.0700	40.3600	-38.811%	6	185	-70.441%
2026-05-11	65.8300	65.9600	65.8300	65.9600	+31.133%	2	183	-81.913%
2026-05-04	50.3000	50.3000	50.3000	50.3000	-2.254%	2	184	-76.282%
2026-04-29	51.4600	51.4600	51.4600	51.4600	-20.709%	4	184	-76.817%
2026-04-27	64.9000	64.9000	64.9000	64.9000	-12.179%	1	184	-81.618%
2026-04-21	73.9000	73.9000	73.9000	73.9000	-3.399%	1	185	-83.857%
2026-04-20	76.5000	76.5000	76.5000	76.5000	-4.673%	1	185	-84.405%
2026-04-17	80.9800	80.9800	80.2500	80.2500	+6.630%	2	186	-85.134%
2026-04-14	75.2600	75.2600	75.2600	75.2600	+5.613%	13	184	-84.148%
2026-04-13	69.1000	71.2600	69.1000	71.2600	-1.886%	11	171	-83.258%
2026-04-02	72.6300	72.6300	72.6300	72.6300	-6.885%	2	171	-83.574%
2026-04-01	78.0000	78.0000	78.0000	78.0000	+15.899%	1	171	-84.705%
2026-03-31	64.6000	67.3000	64.6000	67.3000	+7.646%	11	170	-82.273%
2026-03-25	63.7700	63.7700	62.5200	62.5200	+17.718%	7	161	-80.918%
2026-03-24	50.5000	53.1100	50.5000	53.1100	+0.208%	4	160	-77.537%
2026-03-23	53.0000	53.0000	53.0000	53.0000	-6.195%	1	156	-77.491%
2026-03-20	56.5000	56.5000	56.5000	56.5000	-29.674%	2	155	-78.885%
2026-03-18	82.4600	82.4600	80.3400	80.3400	-20.455%	2	155	-85.151%
2026-02-20	101.0000	101.0000	101.0000	101.0000	+10.142%	1	158	-88.188%
2026-01-30	87.0500	91.7000	87.0500	91.7000	-18.416%	23	158	-86.990%
2026-01-29	121.0800	121.0800	112.4000	112.4000	-12.188%	3	158	-89.386%
2026-01-28	128.0000	128.0000	128.0000	128.0000	+25.380%	1	163	-90.680%
2026-01-26	99.6500	102.0900	99.6500	102.0900	+10.787%	13	163	-88.314%
2026-01-23	91.0000	92.1500	91.0000	92.1500	+24.527%	2	173	-87.054%
2026-01-20	72.3900	74.0000	72.3900	74.0000	+17.349%	7	174	-83.878%
2026-01-15	63.0600	63.0600	63.0600	63.0600	-0.693%	3	175	-81.082%
2026-01-14	63.5000	63.5000	63.5000	63.5000	-0.470%	1	175	-81.213%
2026-01-13	63.8000	63.8000	63.8000	63.8000	-0.016%	1	175	-81.301%
2026-01-12	61.4500	63.8100	61.4500	63.8100	+14.457%	12	175	-81.304%
2026-01-09	55.7000	55.7500	55.7000	55.7500	+5.388%	5	185	-78.601%
2026-01-08	52.9000	52.9000	52.9000	52.9000	+1.438%	1	184	-77.448%
2026-01-05	50.5000	52.2700	50.5000	52.1500	+19.610%	8	202	-77.124%
2025-12-31	45.1200	45.1200	43.6000	43.6000	-7.529%	24	202	-72.638%
2025-12-30	46.9000	47.1500	46.9000	47.1500	+4.824%	4	202	-74.698%
2025-12-29	47.5000	47.5000	43.9200	44.9800	-23.763%	3	201	-73.477%
2025-12-26	57.5500	59.0000	57.5500	59.0000	+9.665%	5	199	-79.780%
2025-12-24	54.1500	54.1500	53.8000	53.8000	0.000%	2	198	-77.825%
2025-12-23	52.5000	53.8000	52.5000	53.8000	+4.771%	21	198	-77.825%
2025-12-22	51.2000	51.3500	51.2000	51.3500	+16.705%	21	198	-76.767%
2025-12-17	43.9500	44.0000	43.9500	44.0000	+5.087%	2	198	-72.886%
2025-12-15	41.8700	41.8700	41.8700	41.8700	-6.205%	1	198	-71.507%
2025-12-12	44.3800	44.6400	44.3800	44.6400	+13.070%	2	198	-73.275%
2025-12-11	38.9600	39.4800	38.9600	39.4800	+12.159%	12	198	-69.782%
2025-12-10	35.2000	35.2000	35.2000	35.2000	-3.825%	1	198	-66.108%
2025-12-09	36.6000	36.6000	36.6000	36.6000	+1.667%	1	198	-67.404%
2025-12-05	37.5000	37.5000	36.0000	36.0000	0.000%	3	198	-66.861%
2025-12-04	36.0000	36.0000	36.0000	36.0000	-0.360%	1	198	-66.861%
2025-12-03	36.1300	36.1300	36.1300	36.1300	-8.183%	5	198	-66.980%
2025-12-01	38.5000	39.3500	38.5000	39.3500	+2.742%	4	203	-69.682%
2025-11-28	38.3000	38.3000	38.3000	38.3000	+8.284%	1	202	-68.851%
2025-11-26	33.8900	35.3700	33.8900	35.3700	+12.643%	7	208	-66.271%
2025-11-24	31.4000	31.4000	31.4000	31.4000	-0.254%	2	208	-62.006%
2025-11-18	31.4800	31.4800	31.4800	31.4800	-2.084%	3	206	-62.103%
2025-11-14	32.1500	32.1500	32.1500	32.1500	-17.161%	1	205	-62.893%
2025-11-12	34.5100	38.8100	34.4000	38.8100	+14.147%	24	205	-69.260%
2025-11-11	32.9500	34.0000	32.9500	34.0000	+1.100%	9	206	-64.912%
2025-11-10	31.5600	33.6300	31.5600	33.6300	+31.213%	3	207	-64.526%
2025-11-07	25.6300	25.6300	25.6300	25.6300	0.000%	3	204	-53.453%
2025-11-05	25.6300	25.6300	25.6300	25.6300	+5.909%	1	201	-53.453%
2025-11-04	24.2000	24.2000	24.2000	24.2000	-12.950%	1	201	-50.702%
2025-11-03	27.7500	27.8000	27.7500	27.8000	+1.832%	4	201	-57.086%
2025-10-31	28.5000	28.5000	27.3000	27.3000	+2.941%	4	201	-56.300%
2025-10-30	26.5200	26.5200	26.5200	26.5200	-7.240%	1	197	-55.015%
2025-10-29	28.6400	28.6400	28.5900	28.5900	+9.122%	2	197	-58.272%
2025-10-28	23.9500	26.2000	23.9500	26.2000	-2.202%	5	196	-54.466%
2025-10-27	27.9700	28.2000	26.2700	26.7900	-22.460%	18	189	-55.468%
2025-10-23	35.7500	35.8400	34.5500	34.5500	+7.265%	30	189	-65.470%
2025-10-22	31.1000	32.2100	29.8000	32.2100	-8.129%	27	177	-62.962%
2025-10-21	39.6000	39.6000	33.7000	35.0600	-27.830%	82	173	-65.973%
2025-10-20	45.4000	48.5800	45.2500	48.5800	+19.127%	5	146	-75.443%
2025-10-17	45.6100	45.6100	39.4500	40.7800	-11.540%	33	146	-70.745%
2025-10-16	41.5000	46.1000	41.5000	46.1000	+18.968%	21	146	-74.121%
2025-10-15	37.6500	38.7500	37.6500	38.7500	+10.399%	10	147	-69.213%
2025-10-14	32.7000	36.0000	32.7000	35.1000	+7.339%	66	147	-66.011%
2025-10-13	32.0000	33.1500	32.0000	32.7000	+14.536%	35	149	-63.517%
2025-10-10	26.2500	28.5500	26.2500	28.5500	+10.874%	17	147	-58.214%
2025-10-09	27.6700	28.0500	24.6400	25.7500	-10.745%	169	146	-53.670%
2025-10-08	28.2000	28.8500	27.9200	28.8500	+14.077%	26	46	-58.648%
2025-10-07	24.3000	25.2900	24.3000	25.2900	+10.921%	15	23	-52.827%
2025-10-06	22.6000	22.8000	22.6000	22.8000	+11.765%	5	16	-47.675%
2025-10-02	20.8500	20.8500	20.4000	20.4000	0.000%	11	11	-41.520%

.dark-mode .XF7GsT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XF7GsT{ 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