Dark

GLD20260930C385
GLD Sep 30 2026 385.00 Call (GLD260930C00385000)
option OPRA

EOD

Sep 16, 2026

10.90-22.420%(-3.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	17.1000	17.1000	10.9000	10.9000	-22.420%	5	365	0.000%
2026-09-15	13.6300	14.0500	12.3500	14.0500	-1.195%	15	363	-22.420%
2026-09-14	12.1000	14.9500	11.7500	14.2200	-16.254%	31	364	-23.347%
2026-09-11	20.6500	20.6500	16.9800	16.9800	-28.894%	3	342	-35.807%
2026-09-09	24.7000	24.7000	23.8800	23.8800	-17.227%	3	343	-54.355%
2026-09-03	28.8500	28.8500	28.8500	28.8500	+61.173%	1	344	-62.218%
2026-09-01	20.6500	20.6500	17.9000	17.9000	-52.011%	8	349	-39.106%
2026-08-28	37.3000	37.3000	37.3000	37.3000	-8.802%	1	344	-70.777%
2026-08-27	38.3800	40.9000	38.3800	40.9000	-12.457%	3	344	-73.350%
2026-08-24	45.7000	46.7200	45.7000	46.7200	+7.551%	2	360	-76.670%
2026-08-21	38.7200	43.4400	38.7200	43.4400	+26.832%	23	360	-74.908%
2026-08-20	34.0000	34.2500	34.0000	34.2500	+1.451%	6	363	-68.175%
2026-08-19	29.5300	33.7600	28.2400	33.7600	+48.265%	34	363	-67.713%
2026-08-18	22.7700	22.7700	22.7700	22.7700	-4.528%	1	371	-52.130%
2026-08-14	24.4000	24.4000	23.7000	23.8500	+6.000%	6	370	-54.298%
2026-08-13	24.0000	24.0000	22.5000	22.5000	-15.030%	3	371	-51.556%
2026-08-12	27.6500	29.1000	26.4800	26.4800	+10.333%	30	372	-58.837%
2026-08-11	26.1000	26.6500	24.0000	24.0000	-0.208%	13	354	-54.583%
2026-08-10	21.5900	24.0500	21.5900	24.0500	+3.575%	23	355	-54.678%
2026-08-07	23.7300	24.2000	22.4000	23.2200	+42.892%	21	341	-53.058%
2026-08-06	18.9000	18.9000	16.2500	16.2500	-8.708%	4	351	-32.923%
2026-08-05	14.7500	18.5700	14.7000	17.8000	+83.505%	51	353	-38.764%
2026-08-04	9.1500	9.9500	9.1500	9.7000	+27.464%	18	351	+12.371%
2026-08-03	7.6100	7.6100	7.6100	7.6100	-10.994%	1	350	+43.233%
2026-07-31	8.4100	8.5500	8.4100	8.5500	-21.560%	112	350	+27.485%
2026-07-30	10.3600	10.9000	10.3600	10.9000	+26.012%	105	349	0.000%
2026-07-29	7.4000	8.6500	7.4000	8.6500	+7.453%	12	248	+26.012%
2026-07-28	8.2700	8.7900	7.8000	8.0500	-22.222%	37	260	+35.404%
2026-07-24	10.3500	10.3500	10.3500	10.3500	+8.833%	4	236	+5.314%
2026-07-23	10.1500	10.1500	9.5100	9.5100	-33.728%	9	236	+14.616%
2026-07-22	13.5300	14.3500	13.5300	14.3500	+33.488%	21	227	-24.042%
2026-07-21	10.3500	10.7500	10.3500	10.7500	+10.825%	2	220	+1.395%
2026-07-17	9.7100	9.7100	9.7000	9.7000	+7.182%	4	219	+12.371%
2026-07-16	9.1000	9.3600	8.7000	9.0500	-19.196%	128	218	+20.442%
2026-07-15	11.4500	11.6000	11.2000	11.2000	-11.462%	3	257	-2.679%
2026-07-14	12.8500	12.8500	12.6500	12.6500	+32.461%	148	274	-13.834%
2026-07-13	11.3800	11.3800	9.5500	9.5500	-25.739%	162	253	+14.136%
2026-07-10	12.8600	12.8600	12.8600	12.8600	-6.744%	6	212	-15.241%
2026-07-08	12.4500	13.7900	11.9500	13.7900	-8.311%	108	212	-20.957%
2026-07-07	14.3700	15.0400	14.3700	15.0400	-9.940%	11	216	-27.527%
2026-07-06	16.1200	16.7000	16.1200	16.7000	+10.086%	26	222	-34.731%
2026-07-02	15.8000	15.9500	15.1700	15.1700	+6.232%	5	221	-28.148%
2026-07-01	15.0000	15.6000	14.2800	14.2800	+5.778%	34	221	-23.669%
2026-06-30	13.4200	13.5000	13.4200	13.5000	+10.114%	12	212	-19.259%
2026-06-29	12.6000	12.6000	12.2600	12.2600	-15.970%	9	213	-11.093%
2026-06-26	15.7000	15.7000	14.5700	14.5900	+8.074%	35	207	-25.291%
2026-06-25	12.9700	13.5000	12.9700	13.5000	+8.000%	3	172	-19.259%
2026-06-24	12.3000	13.0500	12.3000	12.5000	-27.283%	9	170	-12.800%
2026-06-23	17.4000	17.8400	17.1900	17.1900	-14.647%	15	171	-36.591%
2026-06-22	20.6600	21.0000	19.5500	20.1400	-14.661%	21	176	-45.879%
2026-06-18	23.6000	23.6000	23.6000	23.6000	-0.799%	1	158	-53.814%
2026-06-17	23.7900	23.7900	23.7900	23.7900	-15.036%	1	158	-54.182%
2026-06-16	28.0000	28.0000	28.0000	28.0000	+28.736%	1	158	-61.071%
2026-06-12	22.1000	22.1000	21.7500	21.7500	+22.260%	4	158	-49.885%
2026-06-11	17.8500	17.8500	17.7900	17.7900	-10.423%	35	155	-38.730%
2026-06-10	19.0000	19.8600	19.0000	19.8600	-23.703%	2	166	-45.116%
2026-06-09	26.0300	26.0300	26.0300	26.0300	-16.113%	1	165	-58.125%
2026-06-05	31.0300	31.0300	31.0300	31.0300	-45.080%	1	166	-64.873%
2026-05-01	56.5000	56.5000	56.5000	56.5000	+15.306%	3	166	-80.708%
2026-04-29	49.0000	49.0000	49.0000	49.0000	-6.310%	3	166	-77.755%
2026-04-28	52.3000	52.3000	52.3000	52.3000	-25.392%	1	166	-79.159%
2026-04-10	70.1000	70.1000	70.1000	70.1000	-5.014%	5	166	-84.451%
2026-04-08	73.8000	73.8000	73.8000	73.8000	+44.990%	1	171	-85.230%
2026-03-27	50.9000	50.9000	50.9000	50.9000	+3.350%	6	171	-78.585%
2026-03-26	49.4200	49.4200	49.2500	49.2500	-16.170%	2	171	-77.868%
2026-03-25	58.0000	58.7500	57.8000	58.7500	+11.798%	3	170	-81.447%
2026-03-23	52.5500	52.5500	52.5500	52.5500	-8.033%	10	172	-79.258%
2026-03-20	57.1400	57.1400	57.1400	57.1400	-5.036%	2	172	-80.924%
2026-03-19	60.1700	60.1700	60.1700	60.1700	-33.344%	2	172	-81.885%
2026-03-17	90.2700	90.2700	90.2700	90.2700	-5.029%	5	170	-87.925%
2026-03-13	95.0500	95.0500	95.0500	95.0500	-12.364%	1	165	-88.532%
2026-03-10	108.4600	108.4600	108.4600	108.4600	+11.412%	1	164	-89.950%
2026-03-09	97.3500	97.3500	97.3500	97.3500	-5.182%	5	165	-88.803%
2026-03-06	102.6700	102.6700	102.6700	102.6700	+17.606%	5	170	-89.383%
2026-01-30	88.0000	88.0000	87.3000	87.3000	-30.048%	2	165	-87.514%
2026-01-28	124.4000	124.8000	124.4000	124.8000	+41.915%	2	169	-91.266%
2026-01-23	87.9500	87.9500	87.8000	87.9400	+7.322%	4	170	-87.605%
2026-01-22	82.1600	82.1600	81.9400	81.9400	+19.359%	2	171	-86.698%
2026-01-20	68.7500	68.7900	68.5000	68.6500	+16.633%	16	172	-84.122%
2026-01-15	58.5300	58.8600	58.5300	58.8600	-0.574%	11	173	-81.481%
2026-01-12	59.2000	59.2000	59.2000	59.2000	+15.287%	1	173	-81.588%
2026-01-09	52.4000	52.4000	51.3500	51.3500	+3.320%	6	173	-78.773%
2026-01-08	49.5000	49.7000	49.5000	49.7000	+1.719%	3	173	-78.068%
2026-01-07	48.8600	48.8600	48.8600	48.8600	+0.082%	2	173	-77.691%
2026-01-05	48.8200	48.8200	48.8200	48.8200	+18.928%	1	171	-77.673%
2025-12-31	41.2700	41.5200	41.0500	41.0500	-7.022%	13	171	-73.447%
2025-12-30	44.1500	44.1500	44.1500	44.1500	+0.914%	1	171	-75.311%
2025-12-29	43.7500	43.7500	43.7500	43.7500	-20.237%	1	171	-75.086%
2025-12-26	54.8500	54.8500	54.8500	54.8500	+8.442%	1	171	-80.128%
2025-12-24	50.0200	50.5800	50.0200	50.5800	+2.161%	3	171	-78.450%
2025-12-23	49.5100	49.5100	49.5100	49.5100	+1.455%	1	171	-77.984%
2025-12-22	47.0000	48.8000	47.0000	48.8000	+16.190%	3	172	-77.664%
2025-12-19	41.4500	42.0000	41.4500	42.0000	+1.942%	2	172	-74.048%
2025-12-17	40.9100	41.5000	40.9100	41.2000	+4.755%	12	173	-73.544%
2025-12-12	42.0000	42.6500	38.0000	39.3300	+8.139%	76	174	-72.286%
2025-12-11	36.3700	36.3700	36.3700	36.3700	+12.253%	8	164	-70.030%
2025-12-10	32.7000	32.7000	32.4000	32.4000	-2.994%	4	164	-66.358%
2025-12-09	33.4000	33.4000	33.4000	33.4000	+3.086%	4	162	-67.365%
2025-12-08	32.4000	32.4000	32.4000	32.4000	-10.373%	10	162	-66.358%
2025-12-05	36.1500	36.1500	36.1500	36.1500	+5.733%	1	152	-69.848%
2025-12-02	34.3800	34.3800	34.1900	34.1900	-7.042%	2	152	-68.119%
2025-12-01	37.2000	37.2000	36.7800	36.7800	+3.083%	11	151	-70.364%
2025-11-28	35.0000	35.6800	35.0000	35.6800	+3.661%	12	151	-69.451%
2025-11-13	36.5000	36.6500	34.4200	34.4200	-8.579%	7	141	-68.332%
2025-11-12	32.3000	37.6500	32.3000	37.6500	+60.554%	12	142	-71.049%
2025-11-05	23.4500	23.4500	23.4500	23.4500	+7.323%	2	141	-53.518%
2025-10-28	21.8500	21.8500	21.8500	21.8500	-32.248%	240	141	-50.114%
2025-10-24	33.1000	33.1000	32.2500	32.2500	-2.421%	2	321	-66.202%
2025-10-23	33.5500	33.6000	33.0500	33.0500	+15.965%	4	320	-67.020%
2025-10-22	29.0000	29.7500	27.6000	28.5000	-11.628%	7	332	-61.754%
2025-10-21	37.8600	37.8600	32.2500	32.2500	-29.276%	288	329	-66.202%
2025-10-20	46.7000	46.7000	42.7500	45.6000	+16.327%	14	60	-76.096%
2025-10-17	42.6000	42.6000	39.0000	39.2000	-8.837%	25	57	-72.194%
2025-10-16	39.8500	43.0000	39.4000	43.0000	+20.112%	14	53	-74.651%
2025-10-15	35.0000	35.8000	34.8700	35.8000	+9.816%	40	50	-69.553%
2025-10-14	32.7000	33.0000	32.6000	32.6000	+6.885%	4	31	-66.564%
2025-10-13	30.5000	30.5000	30.5000	30.5000	+17.534%	1	33	-64.262%
2025-10-09	26.7500	26.7500	25.9500	25.9500	+42.426%	31	33	-57.996%
2025-10-03	18.2200	18.2200	18.2200	18.2200	-5.596%	2	3	-40.176%
2025-10-01	19.3000	19.3000	19.3000	19.3000	0.000%	1	1	-43.523%

.dark-mode .F1kDPt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1kDPt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930C385GLD Sep 30 2026 385.00 Call (GLD260930C00385000)option OPRA

GLD20260930C385
GLD Sep 30 2026 385.00 Call (GLD260930C00385000)
option OPRA